NSE - Delayed Quote
INR
Sterlite Technologies Limited (STLTECH.NS)
783.30
-41.20
(-5.00%)
At close: 3:30:02 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
|
824.50 | 839.95 | 824.50 | 824.50 | 824.50 | 1,114,863 |
|
Oct 29, 2026
|
885.00 | 899.95 | 842.60 | 867.85 | 867.85 | 1,186,354 |
|
Oct 28, 2026
|
919.00 | 936.40 | 875.00 | 879.40 | 879.40 | 1,431,626 |
|
Oct 27, 2026
|
900.00 | 910.90 | 880.10 | 910.90 | 910.90 | 2,671,206 |
|
Oct 26, 2026
|
800.00 | 867.95 | 785.35 | 867.55 | 867.55 | 3,191,720 |
|
Oct 23, 2026
|
770.00 | 840.00 | 760.85 | 826.65 | 826.65 | 4,537,896 |
|
Oct 22, 2026
|
801.15 | 845.00 | 800.80 | 800.85 | 800.85 | 3,329,095 |
|
Oct 21, 2026
|
903.00 | 914.80 | 842.90 | 842.90 | 842.90 | 1,897,222 |
|
Oct 19, 2026
|
855.00 | 908.80 | 840.90 | 887.25 | 887.25 | 2,359,894 |
|
Oct 16, 2026
|
850.10 | 891.00 | 834.55 | 865.90 | 865.90 | 2,528,045 |
|
Oct 15, 2026
|
878.45 | 878.45 | 878.45 | 878.45 | 878.45 | 1,650,495 |
|
Oct 14, 2026
|
936.30 | 957.30 | 915.30 | 924.65 | 924.65 | 1,508,354 |
|
Oct 13, 2026
|
995.05 | 1,014.15 | 963.45 | 963.45 | 963.45 | 1,536,136 |
|
Oct 12, 2026
|
1,025.00 | 1,030.00 | 995.00 | 1,014.15 | 1,014.15 | 877,882 |
|
Oct 9, 2026
|
993.00 | 1,037.00 | 975.00 | 1,015.20 | 1,015.20 | 1,326,359 |
|
Oct 8, 2026
|
1,009.80 | 1,017.90 | 979.00 | 1,011.55 | 1,011.55 | 1,604,237 |
|
Oct 7, 2026
|
1,014.00 | 1,043.60 | 989.00 | 1,016.80 | 1,016.80 | 1,206,624 |
|
Oct 6, 2026
|
1,034.40 | 1,051.10 | 1,006.30 | 1,016.70 | 1,016.70 | 3,447,000 |
|
Oct 5, 2026
|
952.40 | 1,003.10 | 932.00 | 1,001.25 | 1,001.25 | 3,877,431 |
|
Oct 1, 2026
|
955.35 | 955.35 | 889.00 | 955.35 | 955.35 | 5,594,054 |
|
Sep 30, 2026
|
909.90 | 909.90 | 909.90 | 909.90 | 909.90 | 1,691,349 |
|
Sep 29, 2026
|
803.00 | 866.60 | 792.10 | 866.60 | 866.60 | 3,661,693 |
|
Sep 28, 2026
|
829.90 | 834.70 | 800.15 | 825.35 | 825.35 | 1,026,777 |
|
Sep 25, 2026
|
839.00 | 851.00 | 824.75 | 837.20 | 837.20 | 807,308 |
|
Sep 24, 2026
|
856.60 | 862.00 | 823.75 | 823.75 | 823.75 | 1,029,835 |
|
Sep 23, 2026
|
839.50 | 870.95 | 821.25 | 867.10 | 867.10 | 1,292,464 |
|
Sep 22, 2026
|
819.95 | 851.00 | 818.00 | 839.55 | 839.55 | 1,444,247 |
|
Sep 21, 2026
|
793.00 | 820.00 | 783.35 | 813.65 | 813.65 | 1,264,712 |
|
Sep 18, 2026
|
852.00 | 852.00 | 805.55 | 818.80 | 818.80 | 1,735,063 |
|
Sep 17, 2026
|
800.00 | 849.80 | 793.00 | 827.45 | 827.45 | 1,299,034 |
|
Sep 16, 2026
|
809.95 | 849.00 | 809.95 | 818.05 | 818.05 | 2,551,038 |
|
Sep 15, 2026
|
877.10 | 912.00 | 852.55 | 852.55 | 852.55 | 3,615,694 |
|
Sep 11, 2026
|
870.00 | 897.45 | 830.00 | 897.40 | 897.40 | 2,409,510 |
|
Sep 10, 2026
|
865.00 | 897.30 | 840.00 | 854.75 | 854.75 | 2,260,708 |
|
Sep 9, 2026
|
815.00 | 865.90 | 796.05 | 865.90 | 865.90 | 4,381,757 |
|
Sep 8, 2026
|
825.60 | 825.60 | 800.00 | 824.70 | 824.70 | 2,224,609 |
|
Sep 7, 2026
|
786.30 | 786.30 | 786.30 | 786.30 | 786.30 | 532,828 |
|
Sep 4, 2026
|
748.90 | 748.90 | 748.90 | 748.90 | 748.90 | 295,544 |
|
Sep 3, 2026
|
714.80 | 729.00 | 700.00 | 713.25 | 713.25 | 1,043,904 |
|
Sep 2, 2026
|
680.10 | 725.40 | 665.50 | 714.35 | 714.35 | 1,724,135 |
|
Sep 1, 2026
|
738.00 | 738.00 | 692.05 | 693.70 | 693.70 | 1,354,306 |
|
Aug 31, 2026
|
745.00 | 757.70 | 715.20 | 728.45 | 728.45 | 1,785,527 |
|
Aug 28, 2026
|
700.00 | 728.60 | 699.00 | 723.75 | 723.75 | 2,106,053 |
|
Aug 27, 2026
|
684.10 | 695.85 | 682.00 | 695.85 | 695.85 | 2,028,680 |
|
Aug 26, 2026
|
652.00 | 680.00 | 652.00 | 662.75 | 662.75 | 1,077,225 |
|
Aug 25, 2026
|
662.90 | 667.00 | 648.00 | 651.35 | 651.35 | 797,817 |
|
Aug 24, 2026
|
626.60 | 658.50 | 625.00 | 658.50 | 658.50 | 2,003,800 |
|
Aug 21, 2026
|
621.40 | 630.00 | 601.00 | 627.15 | 627.15 | 745,998 |
|
Aug 20, 2026
|
622.20 | 634.00 | 614.00 | 621.40 | 621.40 | 1,078,671 |
|
Aug 19, 2026
|
633.10 | 638.80 | 613.70 | 621.20 | 621.20 | 2,138,772 |
|
Aug 18, 2026
|
649.90 | 670.00 | 642.55 | 646.00 | 646.00 | 1,569,147 |
|
Aug 17, 2026
|
648.90 | 660.00 | 631.00 | 642.45 | 642.45 | 846,417 |
|
Aug 14, 2026
|
653.00 | 677.80 | 637.00 | 647.75 | 647.75 | 1,136,302 |
|
Aug 13, 2026
|
653.50 | 683.50 | 653.50 | 660.80 | 660.80 | 2,986,860 |
|
Aug 12, 2026
|
621.20 | 651.00 | 620.00 | 651.00 | 651.00 | 2,563,401 |
|
Aug 11, 2026
|
622.55 | 632.30 | 613.00 | 620.00 | 620.00 | 1,089,116 |
|
Aug 10, 2026
|
634.00 | 644.00 | 615.55 | 637.75 | 637.75 | 1,312,264 |
|
Aug 7, 2026
|
629.70 | 645.00 | 603.90 | 638.90 | 638.90 | 1,674,019 |
|
Aug 6, 2026
|
651.00 | 666.30 | 626.55 | 633.85 | 633.85 | 4,123,270 |
|
Aug 5, 2026
|
618.60 | 634.65 | 610.00 | 634.65 | 634.65 | 1,534,737 |
|
Aug 4, 2026
|
614.10 | 614.10 | 595.00 | 604.45 | 604.45 | 4,970,340 |
|
Aug 3, 2026
|
584.90 | 584.90 | 584.90 | 584.90 | 584.90 | 1,919,449 |
|
Jul 31, 2026
|
557.05 | 557.05 | 557.05 | 557.05 | 557.05 | 1,458,454 |
|
Jul 30, 2026
|
516.90 | 534.80 | 497.30 | 530.55 | 530.55 | 2,210,283 |
|
Jul 29, 2026
|
511.00 | 529.00 | 503.55 | 519.95 | 519.95 | 3,774,287 |
|
Jul 28, 2026
|
538.00 | 539.00 | 527.65 | 530.05 | 530.05 | 2,448,534 |
|
Jul 27, 2026
|
587.00 | 592.35 | 548.00 | 555.40 | 555.40 | 3,815,968 |
|
Jul 24, 2026
|
528.30 | 576.25 | 521.45 | 564.15 | 564.15 | 3,720,305 |
|
Jul 23, 2026
|
560.00 | 560.00 | 532.35 | 548.85 | 548.85 | 1,329,220 |
|
Jul 22, 2026
|
531.00 | 555.15 | 513.35 | 552.95 | 552.95 | 2,250,436 |
|
Jul 21, 2026
|
492.50 | 528.75 | 492.50 | 528.75 | 528.75 | 1,172,759 |
|
Jul 20, 2026
|
506.40 | 517.80 | 495.05 | 503.60 | 503.60 | 1,490,726 |
|
Jul 17, 2026
|
529.20 | 529.20 | 514.30 | 520.40 | 520.40 | 1,851,777 |
|
Jul 16, 2026
|
531.90 | 544.20 | 517.20 | 541.35 | 541.35 | 1,702,155 |
|
Jul 15, 2026
|
523.90 | 545.00 | 509.70 | 540.05 | 540.05 | 2,101,351 |
|
Jul 14, 2026
|
500.00 | 539.90 | 492.25 | 533.85 | 533.85 | 3,593,223 |
|
Jul 13, 2026
|
531.00 | 548.00 | 515.90 | 518.15 | 518.15 | 1,890,558 |
|
Jul 10, 2026
|
550.25 | 554.20 | 533.45 | 543.05 | 543.05 | 2,041,730 |
|
Jul 9, 2026
|
501.75 | 554.55 | 501.75 | 554.35 | 554.35 | 3,995,876 |
|
Jul 8, 2026
|
539.10 | 541.00 | 528.15 | 528.15 | 528.15 | 2,341,797 |
|
Jul 7, 2026
|
574.00 | 575.25 | 555.90 | 555.90 | 555.90 | 2,038,646 |
|
Jul 6, 2026
|
567.00 | 589.00 | 551.85 | 585.15 | 585.15 | 2,613,633 |
|
Jul 3, 2026
|
543.00 | 585.00 | 534.50 | 576.80 | 576.80 | 4,219,650 |
|
Jul 2, 2026
|
580.00 | 585.00 | 561.25 | 562.60 | 562.60 | 2,902,228 |
|
Jul 1, 2026
|
610.00 | 610.00 | 588.10 | 590.75 | 590.75 | 1,188,129 |
|
Jun 30, 2026
|
618.00 | 639.30 | 606.30 | 613.30 | 613.30 | 1,486,866 |
|
Jun 29, 2026
|
620.00 | 636.00 | 582.70 | 624.55 | 624.55 | 2,389,846 |
|
Jun 25, 2026
|
613.35 | 613.35 | 600.00 | 613.35 | 613.35 | 617,087 |
|
Jun 24, 2026
|
599.00 | 599.00 | 577.80 | 584.15 | 584.15 | 1,228,604 |
|
Jun 23, 2026
|
619.00 | 629.00 | 592.80 | 607.30 | 607.30 | 1,641,887 |
|
Jun 22, 2026
|
658.90 | 665.00 | 621.65 | 623.95 | 623.95 | 1,640,571 |
|
Jun 19, 2026
|
669.50 | 678.00 | 645.20 | 654.35 | 654.35 | 2,652,413 |
|
Jun 18, 2026
|
616.30 | 647.40 | 606.05 | 647.20 | 647.20 | 2,876,701 |
|
Jun 17, 2026
|
615.00 | 629.00 | 602.00 | 616.60 | 616.60 | 2,932,768 |
|
Jun 16, 2026
|
601.00 | 630.00 | 591.30 | 624.70 | 624.70 | 2,436,324 |
|
Jun 15, 2026
|
596.00 | 612.00 | 562.00 | 608.80 | 608.80 | 3,215,618 |
|
Jun 12, 2026
|
575.00 | 596.80 | 575.00 | 583.65 | 583.65 | 2,246,159 |
|
Jun 11, 2026
|
553.25 | 598.30 | 553.25 | 568.40 | 568.40 | 4,451,301 |
|
Jun 10, 2026
|
598.00 | 607.60 | 582.35 | 582.35 | 582.35 | 2,342,640 |
|
Jun 9, 2026
|
586.00 | 617.70 | 567.00 | 613.00 | 613.00 | 3,622,107 |
|
Jun 8, 2026
|
588.30 | 591.30 | 588.30 | 588.30 | 588.30 | 4,210,703 |
|
Jun 5, 2026
|
645.00 | 679.90 | 619.05 | 619.25 | 619.25 | 8,658,536 |
|
Jun 4, 2026
|
649.00 | 651.60 | 636.60 | 651.60 | 651.60 | 6,119,470 |
|
Jun 3, 2026
|
610.00 | 620.60 | 603.20 | 620.60 | 620.60 | 3,222,970 |
|
Jun 2, 2026
|
591.05 | 591.05 | 541.30 | 591.05 | 591.05 | 7,891,383 |
|
Jun 1, 2026
|
562.95 | 562.95 | 562.95 | 562.95 | 562.95 | 862,769 |
|
May 29, 2026
|
536.15 | 536.15 | 536.15 | 536.15 | 536.15 | 596,606 |
|
May 27, 2026
|
510.65 | 510.65 | 510.65 | 510.65 | 510.65 | 482,993 |
|
May 26, 2026
|
486.35 | 486.35 | 486.35 | 486.35 | 486.35 | 407,386 |
|
May 25, 2026
|
463.20 | 463.20 | 463.20 | 463.20 | 463.20 | 142,924 |
|
May 22, 2026
|
425.00 | 441.15 | 421.15 | 441.15 | 441.15 | 2,370,531 |
|
May 21, 2026
|
407.40 | 424.70 | 405.00 | 420.15 | 420.15 | 2,688,353 |
|
May 20, 2026
|
386.10 | 411.70 | 381.15 | 404.90 | 404.90 | 3,766,676 |
|
May 19, 2026
|
410.00 | 416.95 | 400.85 | 400.90 | 400.90 | 2,910,870 |
|
May 18, 2026
|
408.20 | 426.50 | 398.85 | 421.90 | 421.90 | 2,964,274 |
|
May 15, 2026
|
431.15 | 434.70 | 412.25 | 419.80 | 419.80 | 2,195,429 |
|
May 14, 2026
|
392.50 | 425.30 | 384.90 | 422.90 | 422.90 | 5,344,536 |
|
May 13, 2026
|
398.30 | 414.00 | 396.10 | 405.15 | 405.15 | 6,308,634 |
|
May 12, 2026
|
399.00 | 414.40 | 377.55 | 398.30 | 398.30 | 18,342,759 |
|
May 11, 2026
|
394.70 | 394.70 | 394.70 | 394.70 | 394.70 | 2,386,318 |
|
May 8, 2026
|
375.95 | 375.95 | 375.95 | 375.95 | 375.95 | 5,664,498 |
|
May 7, 2026
|
358.05 | 358.05 | 358.05 | 358.05 | 358.05 | 605,747 |
|
May 6, 2026
|
334.00 | 341.00 | 331.30 | 341.00 | 341.00 | 9,189,305 |
|
May 5, 2026
|
316.80 | 324.80 | 314.00 | 324.80 | 324.80 | 3,224,824 |
|
May 4, 2026
|
301.85 | 309.50 | 300.75 | 309.35 | 309.35 | 4,161,810 |
|
Apr 30, 2026
|
297.00 | 297.70 | 283.31 | 294.80 | 294.80 | 13,245,564 |
|
Apr 29, 2026
|
288.00 | 299.38 | 272.25 | 298.22 | 298.22 | 16,196,246 |
|
Apr 28, 2026
|
285.00 | 293.75 | 280.33 | 285.13 | 285.13 | 6,575,305 |
|
Apr 27, 2026
|
270.00 | 279.77 | 269.50 | 279.77 | 279.77 | 2,556,220 |
|
Apr 24, 2026
|
268.03 | 279.30 | 264.06 | 266.45 | 266.45 | 5,774,860 |
|
Apr 23, 2026
|
290.00 | 290.00 | 276.45 | 276.45 | 276.45 | 6,065,524 |
|
Apr 22, 2026
|
277.00 | 292.39 | 276.00 | 290.99 | 290.99 | 6,621,053 |
|
Apr 21, 2026
|
274.00 | 279.80 | 269.63 | 278.47 | 278.47 | 5,445,759 |
|
Apr 20, 2026
|
263.00 | 275.00 | 260.55 | 271.63 | 271.63 | 5,377,892 |
|
Apr 17, 2026
|
256.51 | 269.16 | 256.21 | 263.08 | 263.08 | 6,546,931 |
|
Apr 16, 2026
|
258.75 | 263.34 | 243.36 | 256.35 | 256.35 | 9,833,257 |
|
Apr 15, 2026
|
247.99 | 254.91 | 247.65 | 254.91 | 254.91 | 13,413,421 |
|
Apr 13, 2026
|
224.31 | 242.78 | 224.31 | 242.78 | 242.78 | 9,856,530 |
|
Apr 10, 2026
|
220.56 | 235.40 | 218.25 | 231.22 | 231.22 | 13,231,059 |
|
Apr 9, 2026
|
204.51 | 220.56 | 201.61 | 220.56 | 220.56 | 14,142,781 |
|
Apr 8, 2026
|
200.00 | 204.40 | 196.24 | 200.51 | 200.51 | 6,277,455 |
|
Apr 7, 2026
|
187.25 | 192.55 | 186.00 | 189.93 | 189.93 | 4,041,051 |
|
Apr 6, 2026
|
179.70 | 191.36 | 177.03 | 188.35 | 188.35 | 7,839,068 |
|
Apr 2, 2026
|
178.10 | 181.39 | 170.80 | 177.83 | 177.83 | 4,123,091 |
|
Apr 1, 2026
|
186.00 | 188.00 | 179.85 | 181.48 | 181.48 | 4,967,216 |
|
Mar 30, 2026
|
183.00 | 189.00 | 175.00 | 176.36 | 176.36 | 5,355,832 |
|
Mar 27, 2026
|
190.91 | 191.50 | 183.10 | 186.13 | 186.13 | 7,250,695 |
|
Mar 25, 2026
|
184.01 | 197.80 | 182.51 | 192.63 | 192.63 | 8,319,577 |
|
Mar 24, 2026
|
179.00 | 183.00 | 175.51 | 180.02 | 180.02 | 4,628,775 |
|
Mar 23, 2026
|
185.00 | 185.48 | 170.02 | 173.20 | 173.20 | 5,221,474 |
|
Mar 20, 2026
|
190.00 | 193.00 | 182.33 | 188.56 | 188.56 | 6,524,220 |
|
Mar 19, 2026
|
189.99 | 195.91 | 183.52 | 184.86 | 184.86 | 7,376,659 |
|
Mar 18, 2026
|
176.16 | 193.77 | 175.06 | 193.09 | 193.09 | 13,780,639 |
|
Mar 17, 2026
|
187.00 | 187.25 | 172.17 | 176.16 | 176.16 | 6,327,143 |
|
Mar 16, 2026
|
188.78 | 189.83 | 177.12 | 183.52 | 183.52 | 6,625,981 |
|
Mar 13, 2026
|
203.00 | 204.57 | 184.50 | 186.94 | 186.94 | 11,388,314 |
|
Mar 12, 2026
|
194.00 | 205.73 | 186.01 | 200.84 | 200.84 | 17,303,720 |
|
Mar 11, 2026
|
181.99 | 194.00 | 180.60 | 190.58 | 190.58 | 14,414,069 |
|
Mar 10, 2026
|
182.00 | 185.00 | 177.12 | 180.14 | 180.14 | 5,728,379 |
|
Mar 9, 2026
|
176.00 | 179.24 | 165.00 | 174.24 | 174.24 | 8,705,783 |
|
Mar 6, 2026
|
175.05 | 184.90 | 175.00 | 181.30 | 181.30 | 10,105,435 |
|
Mar 5, 2026
|
169.20 | 183.62 | 169.20 | 173.53 | 173.53 | 17,780,905 |
|
Mar 4, 2026
|
168.00 | 169.83 | 158.25 | 166.93 | 166.93 | 9,772,746 |
|
Mar 2, 2026
|
153.10 | 174.00 | 153.10 | 172.45 | 172.45 | 14,779,466 |
|
Feb 27, 2026
|
164.99 | 168.11 | 156.65 | 159.18 | 159.18 | 11,718,512 |
|
Feb 26, 2026
|
167.00 | 168.90 | 163.60 | 164.54 | 164.54 | 4,823,734 |
|
Feb 25, 2026
|
166.75 | 171.48 | 165.25 | 166.29 | 166.29 | 5,623,736 |
|
Feb 24, 2026
|
166.00 | 171.15 | 162.68 | 165.11 | 165.11 | 6,369,840 |
|
Feb 23, 2026
|
163.90 | 170.00 | 161.95 | 167.60 | 167.60 | 11,531,394 |
|
Feb 20, 2026
|
156.00 | 164.00 | 155.42 | 159.94 | 159.94 | 5,042,764 |
|
Feb 19, 2026
|
160.00 | 162.39 | 154.99 | 156.72 | 156.72 | 3,794,816 |
|
Feb 18, 2026
|
164.10 | 164.99 | 157.35 | 158.52 | 158.52 | 6,259,321 |
|
Feb 17, 2026
|
154.00 | 164.48 | 153.00 | 163.30 | 163.30 | 13,540,153 |
|
Feb 16, 2026
|
154.00 | 158.00 | 151.92 | 153.91 | 153.91 | 4,670,241 |
|
Feb 13, 2026
|
151.00 | 159.00 | 147.20 | 155.66 | 155.66 | 11,968,272 |
|
Feb 12, 2026
|
144.40 | 157.42 | 141.00 | 154.53 | 154.53 | 22,115,250 |
|
Feb 11, 2026
|
157.48 | 157.48 | 141.74 | 143.70 | 143.70 | 31,538,907 |
|
Feb 10, 2026
|
143.00 | 163.40 | 141.05 | 157.48 | 157.48 | 50,208,737 |
|
Feb 9, 2026
|
134.64 | 144.00 | 134.64 | 142.89 | 142.89 | 10,105,807 |
|
Feb 6, 2026
|
133.00 | 135.61 | 129.13 | 132.55 | 132.55 | 3,750,341 |
|
Feb 5, 2026
|
130.00 | 139.00 | 127.23 | 134.12 | 134.12 | 13,920,479 |
|
Feb 4, 2026
|
125.00 | 130.00 | 120.00 | 129.40 | 129.40 | 9,042,889 |
|
Feb 3, 2026
|
126.00 | 129.99 | 120.00 | 124.56 | 124.56 | 18,907,568 |
|
Feb 2, 2026
|
113.00 | 115.02 | 104.48 | 110.33 | 110.33 | 7,543,153 |
|
Jan 30, 2026
|
101.40 | 107.86 | 96.05 | 106.35 | 106.35 | 7,856,336 |
|
Jan 29, 2026
|
107.70 | 108.12 | 94.32 | 99.92 | 99.92 | 13,607,504 |
|
Jan 28, 2026
|
85.30 | 103.48 | 85.30 | 103.48 | 103.48 | 12,026,966 |
|
Jan 27, 2026
|
88.50 | 88.75 | 84.60 | 86.24 | 86.24 | 1,300,495 |
|
Jan 23, 2026
|
94.68 | 94.96 | 86.00 | 88.39 | 88.39 | 1,784,575 |
|
Jan 22, 2026
|
94.01 | 95.70 | 92.53 | 93.31 | 93.31 | 716,090 |
|
Jan 21, 2026
|
91.56 | 94.46 | 90.20 | 92.60 | 92.60 | 1,895,511 |
|
Jan 20, 2026
|
91.85 | 92.85 | 89.57 | 91.56 | 91.56 | 1,386,887 |
|
Jan 19, 2026
|
93.85 | 94.27 | 91.57 | 91.85 | 91.85 | 990,063 |
|
Jan 16, 2026
|
94.25 | 97.36 | 91.31 | 94.08 | 94.08 | 2,126,728 |
|
Jan 15, 2026
|
94.09 | 94.09 | 94.09 | 94.09 | 94.09 | - |
|
Jan 14, 2026
|
92.91 | 94.95 | 92.50 | 94.09 | 94.09 | 1,144,222 |
|
Jan 13, 2026
|
93.00 | 94.50 | 92.22 | 92.91 | 92.91 | 936,202 |
|
Jan 12, 2026
|
93.95 | 93.95 | 90.18 | 92.72 | 92.72 | 1,690,841 |
|
Jan 9, 2026
|
96.11 | 96.50 | 93.11 | 93.95 | 93.95 | 1,222,307 |
|
Jan 8, 2026
|
99.00 | 99.00 | 95.72 | 96.61 | 96.61 | 1,055,594 |
|
Jan 7, 2026
|
99.01 | 100.15 | 97.55 | 99.28 | 99.28 | 894,097 |
|
Jan 6, 2026
|
102.01 | 102.33 | 98.52 | 99.16 | 99.16 | 821,922 |
|
Jan 5, 2026
|
103.74 | 104.21 | 101.40 | 102.08 | 102.08 | 711,083 |
|
Jan 2, 2026
|
103.04 | 104.88 | 100.88 | 103.64 | 103.64 | 1,481,305 |
|
Jan 1, 2026
|
103.00 | 108.60 | 102.05 | 102.50 | 102.50 | 2,358,698 |
|
Dec 31, 2025
|
102.39 | 104.80 | 100.66 | 103.20 | 103.20 | 1,279,278 |
|
Dec 30, 2025
|
101.84 | 102.84 | 101.01 | 101.97 | 101.97 | 578,037 |
|
Dec 29, 2025
|
103.21 | 104.60 | 101.25 | 101.86 | 101.86 | 906,614 |
|
Dec 26, 2025
|
103.45 | 105.91 | 102.84 | 103.01 | 103.01 | 646,782 |
|
Dec 24, 2025
|
104.00 | 105.81 | 103.25 | 103.62 | 103.62 | 742,827 |
|
Dec 23, 2025
|
107.90 | 107.90 | 104.25 | 104.88 | 104.88 | 1,341,785 |
|
Dec 22, 2025
|
103.95 | 113.48 | 99.49 | 106.31 | 106.31 | 11,500,051 |
|
Dec 19, 2025
|
97.99 | 100.80 | 95.82 | 99.75 | 99.75 | 1,312,981 |
|
Dec 18, 2025
|
96.20 | 96.30 | 92.91 | 95.64 | 95.64 | 891,220 |
|
Dec 17, 2025
|
96.99 | 96.99 | 95.00 | 96.30 | 96.30 | 741,189 |
|
Dec 16, 2025
|
97.75 | 98.65 | 95.82 | 96.77 | 96.77 | 703,584 |
|
Dec 15, 2025
|
100.00 | 100.61 | 97.19 | 97.45 | 97.45 | 760,122 |
|
Dec 12, 2025
|
98.45 | 101.25 | 97.99 | 100.61 | 100.61 | 856,017 |
|
Dec 11, 2025
|
95.50 | 98.30 | 95.31 | 97.83 | 97.83 | 437,539 |
|
Dec 10, 2025
|
98.99 | 98.99 | 95.55 | 96.10 | 96.10 | 552,493 |
|
Dec 9, 2025
|
95.00 | 104.00 | 92.92 | 97.34 | 97.34 | 1,296,729 |
|
Dec 8, 2025
|
98.99 | 99.05 | 95.20 | 95.83 | 95.83 | 1,073,748 |
|
Dec 5, 2025
|
100.24 | 102.29 | 98.26 | 98.96 | 98.96 | 879,326 |
|
Dec 4, 2025
|
102.50 | 103.11 | 98.97 | 100.00 | 100.00 | 1,433,346 |
|
Dec 3, 2025
|
103.88 | 104.58 | 102.50 | 103.16 | 103.16 | 445,425 |
|
Dec 2, 2025
|
105.28 | 105.80 | 103.50 | 103.87 | 103.87 | 650,951 |
|
Dec 1, 2025
|
105.59 | 108.90 | 105.00 | 105.28 | 105.28 | 938,384 |
|
Nov 28, 2025
|
106.53 | 106.89 | 104.25 | 104.64 | 104.64 | 680,166 |
|
Nov 27, 2025
|
108.30 | 108.80 | 106.00 | 106.53 | 106.53 | 541,176 |
|
Nov 26, 2025
|
106.98 | 109.00 | 105.63 | 108.59 | 108.59 | 1,112,756 |
|
Nov 25, 2025
|
108.20 | 108.50 | 105.05 | 105.63 | 105.63 | 793,564 |
|
Nov 24, 2025
|
107.99 | 109.93 | 105.43 | 107.59 | 107.59 | 1,868,857 |
|
Nov 21, 2025
|
113.79 | 113.79 | 105.02 | 106.06 | 106.06 | 2,327,980 |
|
Nov 20, 2025
|
112.98 | 113.26 | 111.51 | 112.23 | 112.23 | 773,598 |
|
Nov 19, 2025
|
114.65 | 114.65 | 112.05 | 112.59 | 112.59 | 1,273,174 |
|
Nov 18, 2025
|
116.19 | 117.06 | 114.25 | 114.67 | 114.67 | 1,110,163 |
|
Nov 17, 2025
|
117.55 | 119.09 | 115.37 | 115.86 | 115.86 | 959,348 |
|
Nov 14, 2025
|
116.22 | 120.40 | 115.50 | 119.05 | 119.05 | 1,606,922 |
|
Nov 13, 2025
|
113.00 | 119.40 | 112.90 | 117.02 | 117.02 | 2,064,351 |
|
Nov 12, 2025
|
113.55 | 114.71 | 112.25 | 112.78 | 112.78 | 1,267,016 |
|
Nov 11, 2025
|
115.77 | 115.87 | 112.50 | 113.54 | 113.54 | 1,076,985 |
|
Nov 10, 2025
|
115.95 | 116.50 | 111.27 | 115.77 | 115.77 | 1,735,043 |
|
Nov 7, 2025
|
113.97 | 115.80 | 109.80 | 114.78 | 114.78 | 2,279,714 |
|
Nov 6, 2025
|
120.24 | 120.77 | 111.02 | 112.58 | 112.58 | 3,469,119 |
|
Nov 4, 2025
|
120.80 | 122.44 | 119.11 | 120.24 | 120.24 | 703,186 |
|
Nov 3, 2025
|
118.24 | 123.50 | 118.05 | 121.41 | 121.41 | 2,429,542 |
