BSE - Delayed Quote
INR
Sterlite Technologies Limited (STLTECH.BO)
786.25
-41.35
(-5.00%)
At close: November 2 at 3:53:40 PM GMT+5:30
Currency in INR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
833.90 | 833.90 | 827.60 | 827.60 | 827.60 | 33,383 |
|
Oct 29, 2026
|
884.00 | 905.00 | 845.50 | 871.15 | 871.15 | 83,402 |
|
Oct 28, 2026
|
915.00 | 944.00 | 875.00 | 878.65 | 878.65 | 117,768 |
|
Oct 27, 2026
|
894.00 | 913.25 | 882.00 | 913.15 | 913.15 | 210,030 |
|
Oct 26, 2026
|
799.00 | 870.45 | 787.55 | 869.80 | 869.80 | 257,211 |
|
Oct 23, 2026
|
766.00 | 841.50 | 761.45 | 829.00 | 829.00 | 320,020 |
|
Oct 22, 2026
|
801.45 | 848.90 | 801.45 | 801.50 | 801.50 | 127,797 |
|
Oct 21, 2026
|
892.00 | 919.90 | 843.60 | 843.60 | 843.60 | 105,869 |
|
Oct 19, 2026
|
855.10 | 909.00 | 842.00 | 887.95 | 887.95 | 167,083 |
|
Oct 16, 2026
|
842.10 | 900.00 | 836.50 | 866.65 | 866.65 | 219,341 |
|
Oct 15, 2026
|
880.50 | 880.50 | 880.50 | 880.50 | 880.50 | 16,188 |
|
Oct 14, 2026
|
939.90 | 958.70 | 920.70 | 926.80 | 926.80 | 129,058 |
|
Oct 13, 2026
|
1,001.40 | 1,007.40 | 963.40 | 963.40 | 963.40 | 180,356 |
|
Oct 12, 2026
|
1,016.10 | 1,035.50 | 996.00 | 1,014.10 | 1,014.10 | 73,873 |
|
Oct 9, 2026
|
996.50 | 1,039.00 | 975.00 | 1,016.05 | 1,016.05 | 107,562 |
|
Oct 8, 2026
|
999.20 | 1,020.00 | 973.65 | 1,011.75 | 1,011.75 | 119,189 |
|
Oct 7, 2026
|
1,018.35 | 1,054.45 | 990.00 | 1,019.50 | 1,019.50 | 157,304 |
|
Oct 6, 2026
|
1,030.00 | 1,049.55 | 1,007.00 | 1,015.45 | 1,015.45 | 171,563 |
|
Oct 5, 2026
|
954.00 | 1,002.00 | 934.00 | 999.60 | 999.60 | 175,809 |
|
Oct 1, 2026
|
954.30 | 954.30 | 886.85 | 954.30 | 954.30 | 268,056 |
|
Sep 30, 2026
|
908.90 | 908.90 | 908.90 | 908.90 | 908.90 | 39,561 |
|
Sep 29, 2026
|
812.90 | 865.65 | 793.00 | 865.65 | 865.65 | 93,059 |
|
Sep 28, 2026
|
837.85 | 837.85 | 800.00 | 824.45 | 824.45 | 56,316 |
|
Sep 25, 2026
|
837.00 | 851.00 | 826.10 | 833.80 | 833.80 | 77,668 |
|
Sep 24, 2026
|
850.10 | 876.00 | 823.80 | 823.85 | 823.85 | 85,513 |
|
Sep 23, 2026
|
840.00 | 870.00 | 825.00 | 867.15 | 867.15 | 64,683 |
|
Sep 22, 2026
|
815.00 | 849.25 | 814.40 | 838.55 | 838.55 | 85,086 |
|
Sep 21, 2026
|
790.00 | 820.05 | 782.00 | 808.85 | 808.85 | 102,504 |
|
Sep 18, 2026
|
851.45 | 851.45 | 805.60 | 818.85 | 818.85 | 88,537 |
|
Sep 17, 2026
|
793.25 | 853.70 | 790.00 | 824.35 | 824.35 | 114,768 |
|
Sep 16, 2026
|
812.25 | 850.00 | 812.25 | 818.15 | 818.15 | 177,558 |
|
Sep 15, 2026
|
872.00 | 910.00 | 854.95 | 854.95 | 854.95 | 265,381 |
|
Sep 11, 2026
|
866.10 | 900.15 | 831.30 | 899.90 | 899.90 | 310,843 |
|
Sep 10, 2026
|
867.75 | 898.00 | 836.20 | 857.30 | 857.30 | 218,999 |
|
Sep 9, 2026
|
820.30 | 867.75 | 795.60 | 867.75 | 867.75 | 489,013 |
|
Sep 8, 2026
|
827.00 | 827.00 | 802.00 | 826.45 | 826.45 | 1,297,021 |
|
Sep 7, 2026
|
787.65 | 787.65 | 787.65 | 787.65 | 787.65 | 487,771 |
|
Sep 4, 2026
|
750.15 | 750.15 | 750.15 | 750.15 | 750.15 | 272,735 |
|
Sep 3, 2026
|
723.90 | 729.00 | 700.10 | 714.45 | 714.45 | 67,830 |
|
Sep 2, 2026
|
674.05 | 725.40 | 665.75 | 713.85 | 713.85 | 122,582 |
|
Sep 1, 2026
|
738.30 | 738.30 | 692.00 | 694.30 | 694.30 | 138,079 |
|
Aug 31, 2026
|
749.00 | 759.00 | 715.00 | 728.40 | 728.40 | 171,415 |
|
Aug 28, 2026
|
704.00 | 729.00 | 699.00 | 723.20 | 723.20 | 145,931 |
|
Aug 27, 2026
|
686.00 | 695.20 | 681.50 | 695.20 | 695.20 | 100,466 |
|
Aug 26, 2026
|
650.55 | 680.00 | 650.55 | 662.10 | 662.10 | 45,893 |
|
Aug 25, 2026
|
659.00 | 670.00 | 646.15 | 650.50 | 650.50 | 57,757 |
|
Aug 24, 2026
|
625.85 | 657.10 | 625.85 | 657.10 | 657.10 | 123,960 |
|
Aug 21, 2026
|
625.40 | 633.00 | 602.10 | 625.85 | 625.85 | 44,284 |
|
Aug 20, 2026
|
622.00 | 633.00 | 613.10 | 621.00 | 621.00 | 66,105 |
|
Aug 19, 2026
|
635.95 | 638.00 | 613.00 | 615.45 | 615.45 | 132,571 |
|
Aug 18, 2026
|
645.00 | 669.70 | 642.60 | 645.05 | 645.05 | 78,855 |
|
Aug 17, 2026
|
643.70 | 663.00 | 638.00 | 644.00 | 644.00 | 52,310 |
|
Aug 14, 2026
|
653.35 | 685.00 | 638.00 | 647.45 | 647.45 | 92,861 |
|
Aug 13, 2026
|
654.85 | 682.40 | 650.05 | 663.20 | 663.20 | 277,742 |
|
Aug 12, 2026
|
620.00 | 649.95 | 620.00 | 649.95 | 649.95 | 93,290 |
|
Aug 11, 2026
|
628.90 | 630.00 | 612.20 | 619.00 | 619.00 | 71,858 |
|
Aug 10, 2026
|
630.00 | 642.90 | 615.00 | 638.20 | 638.20 | 138,282 |
|
Aug 7, 2026
|
625.00 | 644.40 | 604.00 | 638.75 | 638.75 | 134,554 |
|
Aug 6, 2026
|
654.00 | 666.35 | 621.00 | 634.15 | 634.15 | 308,517 |
|
Aug 5, 2026
|
611.05 | 636.20 | 611.00 | 636.20 | 636.20 | 803,530 |
|
Aug 4, 2026
|
613.50 | 613.50 | 591.10 | 605.95 | 605.95 | 334,892 |
|
Aug 3, 2026
|
584.30 | 584.30 | 584.30 | 584.30 | 584.30 | 80,786 |
|
Jul 31, 2026
|
556.50 | 556.50 | 556.50 | 556.50 | 556.50 | 38,901 |
|
Jul 30, 2026
|
518.00 | 534.50 | 498.00 | 530.00 | 530.00 | 122,948 |
|
Jul 29, 2026
|
510.65 | 528.90 | 506.35 | 519.90 | 519.90 | 160,860 |
|
Jul 28, 2026
|
539.00 | 539.00 | 530.10 | 532.95 | 532.95 | 121,884 |
|
Jul 27, 2026
|
584.00 | 592.45 | 549.00 | 558.00 | 558.00 | 307,561 |
|
Jul 24, 2026
|
534.95 | 574.05 | 519.45 | 564.25 | 564.25 | 258,209 |
|
Jul 23, 2026
|
549.90 | 564.00 | 532.00 | 546.75 | 546.75 | 86,033 |
|
Jul 22, 2026
|
530.00 | 554.80 | 513.30 | 552.95 | 552.95 | 167,108 |
|
Jul 21, 2026
|
495.00 | 528.40 | 487.35 | 528.40 | 528.40 | 96,104 |
|
Jul 20, 2026
|
506.40 | 515.00 | 495.10 | 503.25 | 503.25 | 66,662 |
|
Jul 17, 2026
|
530.30 | 530.30 | 514.50 | 518.25 | 518.25 | 122,453 |
|
Jul 16, 2026
|
536.00 | 548.70 | 515.00 | 541.55 | 541.55 | 105,473 |
|
Jul 15, 2026
|
522.85 | 544.00 | 510.00 | 536.65 | 536.65 | 84,437 |
|
Jul 14, 2026
|
502.00 | 539.90 | 489.90 | 532.50 | 532.50 | 183,263 |
|
Jul 13, 2026
|
535.00 | 548.70 | 514.75 | 515.65 | 515.65 | 121,321 |
|
Jul 10, 2026
|
554.00 | 554.00 | 531.65 | 541.80 | 541.80 | 48,793 |
|
Jul 9, 2026
|
498.75 | 551.25 | 498.75 | 551.25 | 551.25 | 230,899 |
|
Jul 8, 2026
|
535.90 | 548.70 | 525.00 | 525.00 | 525.00 | 113,204 |
|
Jul 7, 2026
|
573.90 | 577.90 | 552.60 | 552.60 | 552.60 | 347,543 |
|
Jul 6, 2026
|
569.95 | 586.50 | 550.10 | 581.65 | 581.65 | 91,065 |
|
Jul 3, 2026
|
548.90 | 587.40 | 534.15 | 576.20 | 576.20 | 214,323 |
|
Jul 2, 2026
|
589.50 | 589.50 | 561.35 | 562.25 | 562.25 | 113,180 |
|
Jul 1, 2026
|
606.05 | 612.00 | 588.60 | 590.85 | 590.85 | 90,589 |
|
Jun 30, 2026
|
619.55 | 638.00 | 607.00 | 614.15 | 614.15 | 93,615 |
|
Jun 29, 2026
|
617.80 | 638.70 | 582.15 | 625.85 | 625.85 | 182,743 |
|
Jun 25, 2026
|
612.75 | 612.75 | 601.05 | 612.75 | 612.75 | 24,590 |
|
Jun 24, 2026
|
602.00 | 602.00 | 579.00 | 583.60 | 583.60 | 50,605 |
|
Jun 23, 2026
|
620.00 | 626.50 | 592.30 | 605.20 | 605.20 | 135,457 |
|
Jun 22, 2026
|
663.00 | 672.00 | 620.15 | 623.45 | 623.45 | 135,975 |
|
Jun 19, 2026
|
657.00 | 678.55 | 643.00 | 652.75 | 652.75 | 187,148 |
|
Jun 18, 2026
|
623.70 | 646.35 | 606.00 | 646.25 | 646.25 | 234,119 |
|
Jun 17, 2026
|
612.30 | 635.05 | 605.00 | 615.60 | 615.60 | 68,492 |
|
Jun 16, 2026
|
608.80 | 630.00 | 591.20 | 622.70 | 622.70 | 120,334 |
|
Jun 15, 2026
|
597.40 | 611.20 | 561.30 | 608.80 | 608.80 | 183,703 |
|
Jun 12, 2026
|
579.00 | 599.65 | 565.00 | 582.10 | 582.10 | 191,672 |
|
Jun 11, 2026
|
553.40 | 598.00 | 553.40 | 572.20 | 572.20 | 257,410 |
|
Jun 10, 2026
|
599.00 | 599.00 | 582.50 | 582.50 | 582.50 | 108,977 |
|
Jun 9, 2026
|
576.00 | 617.80 | 576.00 | 613.15 | 613.15 | 404,080 |
|
Jun 8, 2026
|
588.40 | 591.00 | 588.40 | 588.40 | 588.40 | 288,663 |
|
Jun 5, 2026
|
649.00 | 684.45 | 619.35 | 619.35 | 619.35 | 440,432 |
|
Jun 4, 2026
|
636.50 | 651.90 | 636.50 | 651.90 | 651.90 | 670,047 |
|
Jun 3, 2026
|
602.00 | 620.90 | 596.70 | 620.90 | 620.90 | 668,112 |
|
Jun 2, 2026
|
591.35 | 591.35 | 540.60 | 591.35 | 591.35 | 795,268 |
|
Jun 1, 2026
|
563.20 | 563.20 | 563.20 | 563.20 | 563.20 | 333,064 |
|
May 29, 2026
|
536.40 | 536.40 | 536.40 | 536.40 | 536.40 | 234,218 |
|
May 27, 2026
|
510.90 | 510.90 | 510.90 | 510.90 | 510.90 | 361,468 |
|
May 26, 2026
|
486.60 | 486.60 | 486.60 | 486.60 | 486.60 | 91,295 |
|
May 25, 2026
|
463.45 | 463.45 | 463.45 | 463.45 | 463.45 | 83,881 |
|
May 22, 2026
|
421.15 | 441.40 | 421.15 | 441.40 | 441.40 | 353,087 |
|
May 21, 2026
|
404.80 | 424.00 | 404.80 | 420.40 | 420.40 | 125,239 |
|
May 20, 2026
|
383.65 | 411.50 | 382.95 | 407.00 | 407.00 | 288,036 |
|
May 19, 2026
|
409.05 | 414.90 | 403.10 | 403.10 | 403.10 | 69,904 |
|
May 18, 2026
|
414.00 | 429.90 | 393.30 | 424.30 | 424.30 | 590,242 |
|
May 15, 2026
|
429.00 | 435.00 | 407.00 | 414.00 | 414.00 | 193,743 |
|
May 14, 2026
|
408.95 | 425.00 | 384.70 | 422.05 | 422.05 | 435,925 |
|
May 13, 2026
|
399.05 | 413.40 | 396.25 | 404.90 | 404.90 | 416,294 |
|
May 12, 2026
|
403.65 | 414.80 | 377.70 | 399.05 | 399.05 | 2,363,445 |
|
May 11, 2026
|
395.05 | 395.05 | 395.05 | 395.05 | 395.05 | 736,478 |
|
May 8, 2026
|
376.25 | 376.25 | 364.00 | 376.25 | 376.25 | 2,873,309 |
|
May 7, 2026
|
358.35 | 358.35 | 358.35 | 358.35 | 358.35 | 124,352 |
|
May 6, 2026
|
337.45 | 341.30 | 331.60 | 341.30 | 341.30 | 1,024,297 |
|
May 5, 2026
|
316.10 | 325.05 | 314.00 | 325.05 | 325.05 | 583,901 |
|
May 4, 2026
|
301.00 | 309.65 | 301.00 | 309.60 | 309.60 | 887,997 |
|
Apr 30, 2026
|
298.30 | 298.30 | 283.15 | 294.95 | 294.95 | 1,083,146 |
|
Apr 29, 2026
|
288.70 | 299.15 | 272.35 | 298.05 | 298.05 | 1,217,449 |
|
Apr 28, 2026
|
289.65 | 294.55 | 280.55 | 284.95 | 284.95 | 1,316,941 |
|
Apr 27, 2026
|
269.05 | 280.55 | 269.00 | 280.55 | 280.55 | 176,072 |
|
Apr 24, 2026
|
269.60 | 279.30 | 263.35 | 267.20 | 267.20 | 625,277 |
|
Apr 23, 2026
|
291.10 | 291.10 | 276.55 | 276.55 | 276.55 | 423,391 |
|
Apr 22, 2026
|
278.45 | 292.35 | 276.95 | 291.10 | 291.10 | 494,247 |
|
Apr 21, 2026
|
274.90 | 279.65 | 269.55 | 278.45 | 278.45 | 266,041 |
|
Apr 20, 2026
|
263.95 | 274.95 | 258.80 | 271.75 | 271.75 | 234,045 |
|
Apr 17, 2026
|
260.35 | 268.40 | 256.05 | 262.45 | 262.45 | 282,886 |
|
Apr 16, 2026
|
259.00 | 263.50 | 243.65 | 255.65 | 255.65 | 542,307 |
|
Apr 15, 2026
|
249.00 | 254.80 | 247.85 | 254.80 | 254.80 | 703,913 |
|
Apr 13, 2026
|
224.80 | 242.70 | 224.50 | 242.70 | 242.70 | 473,042 |
|
Apr 10, 2026
|
220.45 | 235.30 | 218.55 | 231.15 | 231.15 | 862,752 |
|
Apr 9, 2026
|
201.50 | 220.65 | 201.50 | 220.65 | 220.65 | 1,230,047 |
|
Apr 8, 2026
|
198.10 | 204.25 | 196.45 | 200.60 | 200.60 | 367,072 |
|
Apr 7, 2026
|
186.70 | 192.45 | 185.85 | 189.40 | 189.40 | 245,740 |
|
Apr 6, 2026
|
178.95 | 191.20 | 177.10 | 188.40 | 188.40 | 490,524 |
|
Apr 2, 2026
|
178.35 | 181.20 | 171.05 | 177.90 | 177.90 | 234,364 |
|
Apr 1, 2026
|
187.75 | 188.10 | 179.55 | 181.45 | 181.45 | 357,926 |
|
Mar 30, 2026
|
183.00 | 188.50 | 175.20 | 176.45 | 176.45 | 328,837 |
|
Mar 27, 2026
|
191.55 | 191.55 | 183.45 | 185.90 | 185.90 | 691,375 |
|
Mar 25, 2026
|
183.35 | 197.45 | 183.25 | 192.45 | 192.45 | 324,346 |
|
Mar 24, 2026
|
179.20 | 182.95 | 175.90 | 179.75 | 179.75 | 241,933 |
|
Mar 23, 2026
|
185.90 | 185.90 | 170.10 | 172.90 | 172.90 | 390,306 |
|
Mar 20, 2026
|
188.15 | 192.95 | 182.30 | 188.55 | 188.55 | 432,556 |
|
Mar 19, 2026
|
190.00 | 195.70 | 183.55 | 184.95 | 184.95 | 333,915 |
|
Mar 18, 2026
|
175.65 | 193.80 | 175.50 | 193.30 | 193.30 | 911,859 |
|
Mar 17, 2026
|
187.25 | 187.25 | 172.30 | 176.20 | 176.20 | 344,229 |
|
Mar 16, 2026
|
188.05 | 189.65 | 177.50 | 183.25 | 183.25 | 454,000 |
|
Mar 13, 2026
|
201.75 | 204.55 | 184.50 | 186.85 | 186.85 | 733,049 |
|
Mar 12, 2026
|
193.10 | 205.70 | 186.05 | 201.05 | 201.05 | 1,045,881 |
|
Mar 11, 2026
|
181.05 | 194.00 | 180.75 | 190.50 | 190.50 | 1,015,268 |
|
Mar 10, 2026
|
182.25 | 185.00 | 177.15 | 179.90 | 179.90 | 314,473 |
|
Mar 9, 2026
|
176.40 | 179.05 | 165.20 | 174.40 | 174.40 | 434,979 |
|
Mar 6, 2026
|
174.60 | 184.90 | 174.60 | 181.25 | 181.25 | 527,771 |
|
Mar 5, 2026
|
168.20 | 183.50 | 168.20 | 173.70 | 173.70 | 646,921 |
|
Mar 4, 2026
|
169.00 | 169.80 | 158.30 | 166.90 | 166.90 | 568,182 |
|
Mar 2, 2026
|
146.05 | 174.90 | 146.05 | 172.85 | 172.85 | 688,030 |
|
Feb 27, 2026
|
163.05 | 168.20 | 156.50 | 159.00 | 159.00 | 417,746 |
|
Feb 26, 2026
|
166.60 | 168.95 | 163.60 | 164.55 | 164.55 | 175,358 |
|
Feb 25, 2026
|
165.55 | 171.70 | 165.40 | 166.40 | 166.40 | 388,856 |
|
Feb 24, 2026
|
166.00 | 171.00 | 162.75 | 165.10 | 165.10 | 263,867 |
|
Feb 23, 2026
|
164.70 | 170.15 | 162.00 | 167.30 | 167.30 | 512,228 |
|
Feb 20, 2026
|
154.50 | 163.95 | 154.50 | 159.75 | 159.75 | 244,416 |
|
Feb 19, 2026
|
160.65 | 162.25 | 155.10 | 156.85 | 156.85 | 131,712 |
|
Feb 18, 2026
|
164.30 | 165.10 | 157.30 | 158.40 | 158.40 | 310,063 |
|
Feb 17, 2026
|
152.75 | 164.40 | 152.75 | 163.45 | 163.45 | 547,832 |
|
Feb 16, 2026
|
153.55 | 157.90 | 151.90 | 154.05 | 154.05 | 227,359 |
|
Feb 13, 2026
|
152.95 | 159.00 | 147.30 | 155.90 | 155.90 | 946,034 |
|
Feb 12, 2026
|
143.30 | 157.40 | 140.85 | 154.80 | 154.80 | 1,499,115 |
|
Feb 11, 2026
|
157.80 | 158.05 | 141.85 | 143.25 | 143.25 | 2,094,799 |
|
Feb 10, 2026
|
142.90 | 163.40 | 141.40 | 157.60 | 157.60 | 3,473,230 |
|
Feb 9, 2026
|
134.05 | 143.95 | 134.05 | 142.85 | 142.85 | 493,256 |
|
Feb 6, 2026
|
133.85 | 135.30 | 129.30 | 132.45 | 132.45 | 190,236 |
|
Feb 5, 2026
|
129.45 | 139.00 | 127.30 | 134.15 | 134.15 | 931,803 |
|
Feb 4, 2026
|
124.25 | 130.15 | 120.25 | 129.40 | 129.40 | 468,032 |
|
Feb 3, 2026
|
124.95 | 129.00 | 120.05 | 124.55 | 124.55 | 898,682 |
|
Feb 2, 2026
|
113.15 | 114.65 | 104.50 | 110.00 | 110.00 | 570,648 |
|
Jan 30, 2026
|
101.05 | 107.80 | 96.00 | 106.30 | 106.30 | 540,988 |
|
Jan 29, 2026
|
108.00 | 108.10 | 94.40 | 99.90 | 99.90 | 1,014,914 |
|
Jan 28, 2026
|
86.30 | 103.60 | 86.15 | 103.60 | 103.60 | 1,255,645 |
|
Jan 27, 2026
|
88.60 | 88.60 | 84.65 | 86.35 | 86.35 | 114,270 |
|
Jan 23, 2026
|
94.85 | 94.85 | 86.25 | 87.90 | 87.90 | 104,619 |
|
Jan 22, 2026
|
94.70 | 95.70 | 92.60 | 93.50 | 93.50 | 29,358 |
|
Jan 21, 2026
|
91.30 | 94.40 | 90.10 | 93.10 | 93.10 | 86,322 |
|
Jan 20, 2026
|
91.85 | 92.75 | 89.60 | 91.25 | 91.25 | 99,536 |
|
Jan 19, 2026
|
94.15 | 94.25 | 91.60 | 91.85 | 91.85 | 63,801 |
|
Jan 16, 2026
|
94.15 | 97.05 | 91.35 | 94.10 | 94.10 | 70,594 |
|
Jan 14, 2026
|
92.90 | 94.80 | 92.50 | 94.15 | 94.15 | 51,317 |
|
Jan 13, 2026
|
92.85 | 94.50 | 92.15 | 92.90 | 92.90 | 35,321 |
|
Jan 12, 2026
|
93.70 | 93.70 | 90.00 | 92.70 | 92.70 | 118,240 |
|
Jan 9, 2026
|
96.10 | 96.15 | 93.40 | 93.95 | 93.95 | 59,605 |
|
Jan 8, 2026
|
98.20 | 98.50 | 95.80 | 96.85 | 96.85 | 72,096 |
|
Jan 7, 2026
|
98.20 | 100.00 | 97.40 | 99.30 | 99.30 | 53,388 |
|
Jan 6, 2026
|
101.30 | 102.20 | 98.45 | 99.20 | 99.20 | 79,204 |
|
Jan 5, 2026
|
103.65 | 104.25 | 101.45 | 102.05 | 102.05 | 56,351 |
|
Jan 2, 2026
|
102.55 | 104.75 | 100.90 | 103.65 | 103.65 | 107,065 |
|
Jan 1, 2026
|
103.70 | 108.55 | 102.10 | 102.45 | 102.45 | 138,766 |
|
Dec 31, 2025
|
102.15 | 104.80 | 100.70 | 103.65 | 103.65 | 82,455 |
|
Dec 30, 2025
|
102.00 | 102.90 | 100.90 | 102.10 | 102.10 | 27,743 |
|
Dec 29, 2025
|
112.85 | 112.85 | 101.40 | 102.00 | 102.00 | 42,971 |
|
Dec 26, 2025
|
103.10 | 105.60 | 102.80 | 103.15 | 103.15 | 44,346 |
|
Dec 24, 2025
|
102.90 | 105.85 | 102.90 | 103.50 | 103.50 | 34,627 |
|
Dec 23, 2025
|
107.60 | 107.60 | 104.30 | 104.85 | 104.85 | 81,402 |
|
Dec 22, 2025
|
102.05 | 113.40 | 101.70 | 106.50 | 106.50 | 605,958 |
|
Dec 19, 2025
|
96.05 | 100.40 | 95.70 | 99.70 | 99.70 | 78,285 |
|
Dec 18, 2025
|
95.30 | 96.40 | 92.90 | 95.30 | 95.30 | 67,251 |
|
Dec 17, 2025
|
97.15 | 97.15 | 95.05 | 96.40 | 96.40 | 44,145 |
|
Dec 16, 2025
|
98.75 | 98.75 | 95.70 | 97.20 | 97.20 | 28,975 |
|
Dec 15, 2025
|
100.50 | 100.50 | 97.25 | 97.55 | 97.55 | 64,253 |
|
Dec 12, 2025
|
98.00 | 101.20 | 98.00 | 100.65 | 100.65 | 68,754 |
|
Dec 11, 2025
|
95.05 | 98.20 | 95.05 | 97.80 | 97.80 | 37,669 |
|
Dec 10, 2025
|
97.40 | 98.55 | 95.65 | 96.50 | 96.50 | 52,739 |
|
Dec 9, 2025
|
93.20 | 97.95 | 93.00 | 96.90 | 96.90 | 67,063 |
|
Dec 8, 2025
|
98.05 | 99.05 | 95.35 | 95.80 | 95.80 | 88,686 |
|
Dec 5, 2025
|
98.45 | 102.20 | 98.20 | 98.95 | 98.95 | 85,791 |
|
Dec 4, 2025
|
101.25 | 103.25 | 99.20 | 100.05 | 100.05 | 127,674 |
|
Dec 3, 2025
|
103.85 | 104.55 | 102.50 | 103.00 | 103.00 | 25,995 |
|
Dec 2, 2025
|
105.20 | 105.95 | 103.70 | 103.85 | 103.85 | 51,266 |
|
Dec 1, 2025
|
105.20 | 108.75 | 105.00 | 105.20 | 105.20 | 97,315 |
|
Nov 28, 2025
|
106.55 | 106.90 | 104.40 | 104.85 | 104.85 | 50,941 |
|
Nov 27, 2025
|
107.05 | 108.40 | 106.00 | 106.50 | 106.50 | 39,145 |
|
Nov 26, 2025
|
106.05 | 108.95 | 105.65 | 108.35 | 108.35 | 39,683 |
|
Nov 25, 2025
|
108.80 | 109.10 | 105.05 | 105.50 | 105.50 | 82,416 |
|
Nov 24, 2025
|
106.60 | 109.95 | 105.50 | 107.20 | 107.20 | 170,322 |
|
Nov 21, 2025
|
113.30 | 113.30 | 105.20 | 106.25 | 106.25 | 170,116 |
|
Nov 20, 2025
|
112.85 | 113.25 | 111.70 | 112.50 | 112.50 | 64,307 |
|
Nov 19, 2025
|
114.35 | 114.40 | 112.10 | 112.40 | 112.40 | 132,691 |
|
Nov 18, 2025
|
116.00 | 116.90 | 114.30 | 114.75 | 114.75 | 89,545 |
|
Nov 17, 2025
|
118.90 | 118.95 | 115.30 | 115.95 | 115.95 | 66,405 |
|
Nov 14, 2025
|
116.35 | 120.40 | 115.55 | 118.90 | 118.90 | 76,603 |
|
Nov 13, 2025
|
112.05 | 119.45 | 112.05 | 116.95 | 116.95 | 207,127 |
|
Nov 12, 2025
|
115.05 | 115.05 | 112.30 | 112.80 | 112.80 | 85,980 |
|
Nov 11, 2025
|
112.00 | 115.30 | 112.00 | 113.80 | 113.80 | 98,486 |
|
Nov 10, 2025
|
114.70 | 116.50 | 111.35 | 115.20 | 115.20 | 134,262 |
|
Nov 7, 2025
|
114.05 | 115.70 | 109.90 | 114.65 | 114.65 | 225,480 |
|
Nov 6, 2025
|
119.10 | 120.90 | 110.55 | 112.60 | 112.60 | 268,775 |
|
Nov 4, 2025
|
121.95 | 122.40 | 119.15 | 120.30 | 120.30 | 59,892 |
|
Nov 3, 2025
|
117.50 | 123.50 | 117.50 | 121.55 | 121.55 | 96,720 |
