BSE - Delayed Quote
INR
Tata Consultancy Services Limited (TCS.BO)
2,495.10
-0.90
(-0.04%)
At close: 3:29:30 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
Nov 2, 2026
2,525.00
2,549.45
2,492.70
2,495.10
2,495.10
91,047
Oct 30, 2026
2,484.70
2,527.65
2,484.70
2,496.00
2,496.00
195,026
Oct 29, 2026
2,480.70
2,508.70
2,463.00
2,480.50
2,480.50
207,864
Oct 28, 2026
2,450.15
2,460.20
2,408.15
2,458.00
2,458.00
193,006
Oct 27, 2026
2,521.80
2,534.80
2,465.50
2,500.00
2,500.00
198,448
Oct 26, 2026
2,517.95
2,549.00
2,492.50
2,536.00
2,536.00
169,134
Oct 23, 2026
2,567.05
2,624.75
2,517.85
2,528.00
2,528.00
454,231
Oct 22, 2026
2,526.40
2,533.05
2,480.00
2,503.00
2,503.00
399,593
Oct 21, 2026
2,479.05
2,533.10
2,475.10
2,527.00
2,527.00
606,121
Oct 19, 2026
2,468.95
2,496.55
2,432.00
2,461.00
2,461.00
341,545
Oct 16, 2026
2,380.00
2,482.00
2,377.35
2,463.00
2,463.00
853,716
Oct 15, 2026
2,354.10
2,386.70
2,336.10
2,354.45
2,354.45
985,976
Oct 14, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2026
2,277.00
2,335.45
2,268.00
2,302.00
2,302.00
395,190
Oct 13, 2026
2,154.60
2,267.00
2,154.50
2,267.00
2,255.00
973,913
Oct 12, 2026
2,180.00
2,195.00
2,121.00
2,126.90
2,115.64
328,473
Oct 9, 2026
2,088.85
2,204.00
2,088.00
2,163.00
2,151.55
776,521
Oct 8, 2026
2,098.80
2,142.00
2,059.40
2,075.25
2,064.27
622,801
Oct 7, 2026
2,094.30
2,105.45
2,076.15
2,084.00
2,072.97
67,577
Oct 6, 2026
2,102.95
2,115.00
2,083.25
2,098.00
2,086.89
86,312
Oct 5, 2026
2,112.00
2,140.80
2,065.00
2,108.35
2,097.19
475,651
Oct 1, 2026
2,050.00
2,094.00
2,045.00
2,079.30
2,068.29
206,251
Sep 30, 2026
2,070.75
2,100.00
2,050.00
2,050.00
2,039.15
245,913
Sep 29, 2026
2,060.05
2,084.00
2,036.00
2,036.00
2,025.22
186,527
Sep 28, 2026
2,088.10
2,099.00
2,051.20
2,071.70
2,060.73
162,446
Sep 25, 2026
2,059.95
2,090.50
2,040.00
2,083.95
2,072.92
126,251
Sep 24, 2026
2,081.65
2,096.90
2,067.70
2,077.00
2,066.01
108,037
Sep 23, 2026
2,100.00
2,103.95
2,078.00
2,085.90
2,074.86
170,689
Sep 22, 2026
2,130.20
2,138.05
2,098.00
2,106.00
2,094.85
241,130
Sep 21, 2026
2,094.40
2,145.25
2,075.05
2,130.10
2,118.82
226,776
Sep 18, 2026
2,179.50
2,179.50
2,101.00
2,101.00
2,089.88
340,214
Sep 17, 2026
2,174.90
2,262.00
2,163.00
2,196.00
2,184.38
213,504
Sep 16, 2026
2,274.45
2,274.45
2,172.30
2,191.50
2,179.90
144,507
Sep 15, 2026
2,271.00
2,322.50
2,250.00
2,250.00
2,238.09
458,409
Sep 11, 2026
2,180.00
2,232.00
2,180.00
2,202.00
2,190.34
150,711
Sep 10, 2026
2,198.95
2,232.00
2,190.00
2,216.50
2,204.77
156,909
Sep 9, 2026
2,241.05
2,241.05
2,194.00
2,209.00
2,197.31
194,916
Sep 8, 2026
2,271.35
2,275.00
2,244.50
2,260.00
2,248.04
300,745
Sep 7, 2026
2,300.00
2,300.35
2,260.30
2,271.40
2,259.38
126,623
Sep 4, 2026
2,323.20
2,363.80
2,300.90
2,300.90
2,288.72
127,590
Sep 3, 2026
2,349.00
2,352.45
2,312.00
2,312.00
2,299.76
161,432
Sep 2, 2026
2,353.95
2,362.90
2,302.70
2,345.00
2,332.59
86,544
Sep 1, 2026
2,354.90
2,371.00
2,325.30
2,366.00
2,353.48
136,528
Aug 31, 2026
2,343.90
2,364.00
2,306.65
2,364.00
2,351.49
169,592
Aug 28, 2026
2,265.15
2,348.20
2,265.15
2,344.00
2,331.59
396,925
Aug 27, 2026
2,267.55
2,283.90
2,243.75
2,252.00
2,240.08
198,438
Aug 26, 2026
2,309.90
2,309.90
2,266.60
2,271.00
2,258.98
100,424
Aug 25, 2026
2,314.55
2,314.55
2,262.00
2,291.00
2,278.87
154,526
Aug 24, 2026
2,304.00
2,320.60
2,280.20
2,283.00
2,270.92
72,515
Aug 21, 2026
2,292.50
2,307.00
2,264.00
2,298.00
2,285.84
79,050
Aug 20, 2026
2,319.00
2,327.70
2,288.15
2,292.55
2,280.41
67,750
Aug 19, 2026
2,292.05
2,302.85
2,258.30
2,287.00
2,274.89
181,811
Aug 18, 2026
2,309.60
2,309.60
2,280.70
2,281.00
2,268.93
151,566
Aug 17, 2026
2,328.70
2,338.10
2,310.60
2,315.00
2,302.75
105,693
Aug 14, 2026
2,379.95
2,390.45
2,333.00
2,359.00
2,346.51
136,541
Aug 13, 2026
2,349.70
2,375.05
2,332.40
2,372.90
2,360.34
362,339
Aug 12, 2026
2,448.70
2,448.70
2,301.10
2,349.70
2,337.26
463,045
Aug 11, 2026
2,441.95
2,456.20
2,427.35
2,440.20
2,427.28
117,915
Aug 10, 2026
2,453.00
2,472.00
2,425.00
2,434.00
2,421.12
168,605
Aug 7, 2026
2,384.65
2,456.50
2,375.00
2,453.70
2,440.71
230,249
Aug 6, 2026
2,418.95
2,435.35
2,369.00
2,370.00
2,357.45
233,061
Aug 5, 2026
2,464.95
2,470.95
2,407.30
2,419.80
2,406.99
122,721
Aug 4, 2026
2,478.45
2,478.45
2,435.00
2,450.00
2,437.03
97,957
Aug 3, 2026
2,381.95
2,460.00
2,381.95
2,450.00
2,437.03
190,652
Jul 31, 2026
2,398.95
2,398.95
2,329.80
2,365.60
2,353.08
228,858
Jul 30, 2026
2,445.55
2,494.20
2,423.00
2,431.90
2,419.03
235,401
Jul 29, 2026
2,447.40
2,474.90
2,416.75
2,445.60
2,432.65
386,065
Jul 28, 2026
2,324.00
2,417.00
2,324.00
2,397.80
2,385.11
464,802
Jul 27, 2026
2,283.20
2,315.00
2,272.70
2,295.15
2,283.00
128,471
Jul 24, 2026
2,210.00
2,263.95
2,209.90
2,253.90
2,241.97
96,199
Jul 23, 2026
2,200.00
2,249.90
2,194.00
2,242.25
2,230.38
277,875
Jul 22, 2026
2,214.85
2,227.15
2,200.25
2,208.85
2,197.16
93,067
Jul 21, 2026
2,249.90
2,259.00
2,218.15
2,220.50
2,208.75
87,980
Jul 20, 2026
2,284.15
2,285.10
2,244.50
2,250.10
2,238.19
144,070
Jul 17, 2026
2,220.00
2,273.00
2,217.00
2,268.25
2,256.24
558,888
Jul 16, 2026
2,204.90
2,231.75
2,188.60
2,201.80
2,190.15
320,820
Jul 15, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
2,173.00
2,202.40
2,144.00
2,188.90
2,177.31
338,725
Jul 14, 2026
2,186.85
2,227.85
2,178.20
2,200.95
2,177.36
357,414
Jul 13, 2026
2,069.15
2,204.75
2,062.50
2,181.45
2,158.07
1,130,638
Jul 10, 2026
2,109.95
2,132.00
2,064.80
2,069.05
2,046.88
459,346
Jul 9, 2026
2,055.30
2,064.60
2,016.05
2,047.75
2,025.80
482,922
Jul 8, 2026
2,098.00
2,109.00
2,049.00
2,058.55
2,036.49
160,135
Jul 7, 2026
2,055.00
2,122.30
2,050.00
2,095.85
2,073.39
200,515
Jul 6, 2026
2,096.80
2,096.80
2,050.60
2,057.50
2,035.45
130,125
Jul 3, 2026
2,108.35
2,116.45
2,085.10
2,092.75
2,070.32
160,501
Jul 2, 2026
2,008.70
2,077.10
2,003.00
2,067.05
2,044.90
504,701
Jul 1, 2026
2,045.50
2,051.90
1,976.00
1,982.20
1,960.96
412,789
Jun 30, 2026
2,096.95
2,103.15
2,018.90
2,034.05
2,012.25
323,401
Jun 29, 2026
2,085.10
2,104.25
2,072.00
2,096.95
2,074.48
186,505
Jun 25, 2026
2,139.80
2,148.65
2,088.05
2,095.60
2,073.14
351,166
Jun 24, 2026
2,060.00
2,120.00
2,060.00
2,108.75
2,086.15
553,141
Jun 23, 2026
2,109.00
2,121.15
2,055.10
2,060.15
2,038.07
511,030
Jun 22, 2026
2,130.50
2,156.50
2,122.00
2,127.30
2,104.50
241,061
Jun 19, 2026
2,113.95
2,139.40
2,060.50
2,126.40
2,103.61
706,601
Jun 18, 2026
2,222.00
2,222.00
2,182.00
2,204.30
2,180.68
269,501
Jun 17, 2026
2,200.60
2,230.00
2,200.60
2,222.60
2,198.78
99,644
Jun 16, 2026
2,173.00
2,208.50
2,162.00
2,198.85
2,175.29
143,516
Jun 15, 2026
2,192.00
2,194.85
2,159.30
2,161.70
2,138.53
220,076
Jun 12, 2026
2,150.10
2,167.50
2,138.60
2,161.50
2,138.34
101,685
Jun 11, 2026
2,129.95
2,153.90
2,110.00
2,135.30
2,112.42
259,684
Jun 10, 2026
2,158.40
2,180.55
2,146.10
2,153.90
2,130.82
131,350
Jun 9, 2026
2,172.00
2,173.00
2,133.65
2,149.55
2,126.51
227,817
Jun 8, 2026
2,179.70
2,179.70
2,144.00
2,151.45
2,128.39
349,334
Jun 5, 2026
2,267.50
2,271.75
2,192.10
2,198.25
2,174.69
270,021
Jun 4, 2026
2,241.70
2,253.85
2,217.05
2,239.60
2,215.60
291,457
Jun 3, 2026
2,405.50
2,405.50
2,225.45
2,241.70
2,217.68
1,148,517
Jun 2, 2026
2,315.00
2,457.00
2,315.00
2,448.10
2,421.86
693,123
Jun 1, 2026
2,286.85
2,335.70
2,278.60
2,297.95
2,273.32
161,804
May 29, 2026
2,313.45
2,333.70
2,235.00
2,253.90
2,229.75
250,006
May 27, 2026
2,277.00
2,295.30
2,261.00
2,281.00
2,256.56
395,626
May 26, 2026
2,307.00
2,327.65
2,272.50
2,276.70
2,252.30
103,876
May 25, 2026
31
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
2,349.80
2,349.80
2,293.30
2,307.75
2,283.02
62,982
May 22, 2026
2,328.10
2,339.65
2,310.00
2,319.00
2,263.48
890,747
May 21, 2026
2,327.40
2,332.95
2,314.10
2,327.80
2,272.07
234,071
May 20, 2026
2,329.60
2,343.00
2,317.05
2,328.80
2,273.05
199,972
May 19, 2026
2,293.10
2,377.00
2,293.10
2,327.55
2,271.83
382,267
May 18, 2026
2,272.85
2,292.55
2,252.95
2,284.20
2,229.51
157,334
May 15, 2026
2,253.95
2,304.20
2,253.90
2,263.80
2,209.60
98,827
May 14, 2026
2,271.85
2,271.85
2,210.00
2,245.85
2,192.08
670,456
May 13, 2026
2,300.75
2,310.00
2,270.00
2,272.70
2,218.29
210,328
May 12, 2026
2,370.00
2,371.80
2,283.05
2,300.65
2,245.57
277,898
May 11, 2026
2,370.00
2,415.00
2,370.00
2,392.45
2,335.17
163,025
May 8, 2026
2,400.00
2,406.85
2,375.00
2,394.85
2,337.51
195,804
May 7, 2026
2,440.00
2,440.00
2,397.55
2,401.75
2,344.25
316,197
May 6, 2026
2,474.85
2,474.85
2,407.10
2,435.35
2,377.04
70,524
May 5, 2026
2,432.00
2,460.00
2,412.90
2,426.75
2,368.65
85,976
May 4, 2026
2,499.95
2,499.95
2,425.00
2,430.75
2,372.55
325,892
Apr 30, 2026
2,473.25
2,491.40
2,438.10
2,473.50
2,414.28
456,652
Apr 29, 2026
2,446.20
2,487.90
2,446.20
2,473.20
2,413.99
139,941
Apr 28, 2026
2,449.00
2,486.30
2,428.00
2,444.70
2,386.17
58,714
Apr 27, 2026
2,396.90
2,458.50
2,396.90
2,447.45
2,388.85
225,741
Apr 24, 2026
2,499.90
2,505.00
2,389.00
2,397.30
2,339.91
387,455
Apr 23, 2026
2,538.95
2,559.00
2,516.10
2,522.55
2,462.16
206,766
Apr 22, 2026
2,587.95
2,587.95
2,504.05
2,537.55
2,476.80
301,395
Apr 21, 2026
2,567.75
2,613.95
2,557.65
2,610.55
2,548.05
110,854
Apr 20, 2026
2,594.40
2,594.40
2,561.65
2,578.45
2,516.72
141,974
Apr 17, 2026
2,576.85
2,589.00
2,556.10
2,581.65
2,519.84
154,121
Apr 16, 2026
2,573.00
2,593.90
2,558.00
2,577.10
2,515.40
500,401
Apr 15, 2026
2,496.15
2,557.50
2,495.00
2,554.40
2,493.24
456,607
Apr 13, 2026
2,480.20
2,505.90
2,472.00
2,472.65
2,413.45
201,038
Apr 10, 2026
2,587.75
2,587.80
2,501.70
2,524.35
2,463.91
496,022
Apr 9, 2026
2,559.75
2,605.00
2,530.20
2,587.75
2,525.80
735,772
Apr 8, 2026
2,583.95
2,583.95
2,540.20
2,559.80
2,498.52
276,577
Apr 7, 2026
2,468.85
2,543.95
2,446.55
2,539.85
2,479.04
141,868
Apr 6, 2026
2,455.65
2,482.00
2,448.20
2,473.55
2,414.33
137,113
Apr 2, 2026
2,389.95
2,469.90
2,377.20
2,451.65
2,392.95
512,806
Apr 1, 2026
2,417.10
2,470.90
2,396.65
2,408.30
2,350.64
283,152
Mar 30, 2026
2,379.95
2,397.30
2,348.25
2,359.05
2,302.57
515,850
Mar 27, 2026
2,385.05
2,421.95
2,385.05
2,389.85
2,332.63
386,217
Mar 25, 2026
2,415.40
2,421.70
2,371.00
2,378.15
2,321.21
672,818
Mar 24, 2026
2,419.90
2,435.55
2,378.70
2,398.80
2,341.37
162,128
Mar 23, 2026
2,365.00
2,407.00
2,350.00
2,382.90
2,325.85
337,307
Mar 20, 2026
2,379.10
2,407.80
2,364.00
2,390.60
2,333.37
188,527
Mar 19, 2026
2,416.00
2,423.15
2,350.10
2,356.55
2,300.13
416,565
Mar 18, 2026
2,410.00
2,483.05
2,410.00
2,441.15
2,382.71
246,142
Mar 17, 2026
2,422.00
2,422.00
2,360.00
2,391.75
2,334.49
101,752
Mar 16, 2026
2,410.30
2,424.90
2,366.40
2,408.35
2,350.69
130,847
Mar 13, 2026
2,442.00
2,445.00
2,397.10
2,410.30
2,352.59
218,508
Mar 12, 2026
2,460.00
2,472.50
2,436.00
2,442.85
2,384.37
326,704
Mar 11, 2026
2,513.35
2,520.35
2,461.50
2,465.15
2,406.13
196,083
Mar 10, 2026
2,545.00
2,546.00
2,490.35
2,513.40
2,453.23
171,908
Mar 9, 2026
2,530.00
2,559.95
2,505.55
2,527.70
2,467.18
175,882
Mar 6, 2026
2,575.00
2,619.00
2,555.00
2,557.65
2,496.42
104,196
Mar 5, 2026
2,593.05
2,610.80
2,546.25
2,583.50
2,521.65
207,154
Mar 4, 2026
2,595.05
2,634.80
2,580.40
2,587.35
2,525.41
107,842
Mar 2, 2026
2,551.55
2,623.70
2,551.55
2,613.20
2,550.64
103,494
Feb 27, 2026
2,678.00
2,688.20
2,627.00
2,636.40
2,573.28
139,073
Feb 26, 2026
2,636.20
2,670.00
2,634.80
2,647.70
2,584.31
180,513
Feb 25, 2026
2,580.55
2,653.45
2,580.55
2,629.50
2,566.55
275,224
Feb 24, 2026
2,640.00
2,648.70
2,561.95
2,574.50
2,512.86
403,845
Feb 23, 2026
2,686.65
2,704.45
2,660.45
2,675.85
2,611.79
209,954
Feb 20, 2026
2,676.95
2,702.85
2,648.45
2,686.65
2,622.33
180,374
Feb 19, 2026
2,716.25
2,748.00
2,668.00
2,680.45
2,616.28
181,680
Feb 18, 2026
2,735.75
2,735.75
2,658.00
2,694.60
2,630.09
211,740
Feb 17, 2026
2,715.00
2,759.30
2,695.05
2,717.45
2,652.39
343,290
Feb 16, 2026
2,700.00
2,720.00
2,671.50
2,708.20
2,643.36
377,663
Feb 13, 2026
2,579.00
2,712.40
2,579.00
2,692.15
2,627.70
796,863
Feb 12, 2026
2,883.55
2,883.55
2,740.15
2,751.90
2,686.02
715,354
Feb 11, 2026
2,984.65
2,998.00
2,905.00
2,909.40
2,839.75
149,418
Feb 10, 2026
2,950.00
3,011.00
2,943.55
2,984.25
2,912.80
468,333
Feb 9, 2026
2,979.95
2,979.95
2,935.00
2,947.10
2,876.54
64,908
Feb 6, 2026
2,992.00
2,992.00
2,915.15
2,941.45
2,871.03
388,720
Feb 5, 2026
2,998.95
3,029.50
2,970.35
2,992.05
2,920.42
387,547
Feb 4, 2026
3,122.00
3,122.00
2,986.85
2,999.80
2,927.98
962,707
Feb 3, 2026
3,320.90
3,336.70
3,185.55
3,223.70
3,146.52
176,445
Feb 2, 2026
3,188.05
3,198.80
3,133.55
3,169.30
3,093.42
88,371
Jan 30, 2026
3,146.00
3,146.00
3,092.30
3,125.05
3,050.23
70,775
Jan 29, 2026
3,199.85
3,200.00
3,126.55
3,146.10
3,070.78
194,322
Jan 28, 2026
3,160.10
3,205.00
3,160.10
3,199.85
3,123.24
144,008
Jan 27, 2026
3,161.20
3,176.50
3,131.00
3,158.40
3,082.78
164,571
Jan 23, 2026
3,152.10
3,193.75
3,152.00
3,160.85
3,085.18
95,171
Jan 22, 2026
3,140.10
3,159.00
3,121.55
3,151.25
3,075.81
150,626
Jan 21, 2026
3,091.20
3,137.25
3,082.00
3,121.30
3,046.57
183,440
Jan 20, 2026
3,152.00
3,160.90
3,094.05
3,108.05
3,033.64
588,857
Jan 19, 2026
3,185.55
3,219.90
3,151.70
3,163.00
3,087.27
197,502
Jan 16, 2026
57
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 16, 2026
3,215.05
3,221.00
3,172.20
3,206.70
3,129.93
129,233
Jan 14, 2026
3,264.95
3,264.95
3,183.05
3,192.30
3,115.87
428,686
Jan 13, 2026
3,265.00
3,279.00
3,210.30
3,267.60
3,189.37
266,941
Jan 12, 2026
3,201.00
3,250.00
3,174.10
3,235.70
3,158.23
180,366
Jan 9, 2026
3,185.05
3,229.30
3,185.05
3,208.00
3,131.20
161,257
Jan 8, 2026
3,294.45
3,294.45
3,181.60
3,204.30
3,127.59
446,517
Jan 7, 2026
3,247.20
3,300.00
3,230.50
3,294.45
3,215.58
119,941
Jan 6, 2026
3,211.10
3,259.00
3,206.40
3,255.75
3,177.80
24,666
Jan 5, 2026
3,249.85
3,249.85
3,191.85
3,214.70
3,137.74
126,704
Jan 2, 2026
3,243.40
3,253.40
3,220.00
3,250.10
3,172.29
63,797
Jan 1, 2026
3,206.05
3,234.25
3,198.75
3,226.80
3,149.55
220,572
Dec 31, 2025
3,246.00
3,246.00
3,199.10
3,205.75
3,129.00
126,727
Dec 30, 2025
3,240.10
3,266.00
3,239.50
3,247.50
3,169.75
58,391
Dec 29, 2025
3,279.80
3,286.00
3,243.50
3,253.65
3,175.75
74,178
Dec 26, 2025
3,312.00
3,319.00
3,274.00
3,279.80
3,201.28
94,124
Dec 24, 2025
3,308.80
3,326.00
3,295.40
3,320.35
3,240.86
156,179
Dec 23, 2025
3,324.40
3,324.40
3,294.20
3,310.50
3,231.24
97,640
Dec 22, 2025
3,300.10
3,328.20
3,290.40
3,324.65
3,245.05
142,041
Dec 19, 2025
3,300.00
3,317.90
3,277.20
3,282.60
3,204.01
65,524
Dec 18, 2025
3,234.70
3,288.70
3,224.05
3,280.10
3,201.57
309,024
Dec 17, 2025
3,204.55
3,236.10
3,201.05
3,217.60
3,140.57
37,162
Dec 16, 2025
3,221.00
3,221.05
3,191.00
3,204.55
3,127.83
60,794
Dec 15, 2025
3,220.10
3,237.00
3,196.30
3,230.40
3,153.06
53,689
Dec 12, 2025
3,198.70
3,223.95
3,184.95
3,220.15
3,143.06
113,769
Dec 11, 2025
3,206.00
3,207.75
3,153.75
3,191.60
3,115.19
397,514
Dec 10, 2025
3,208.25
3,216.50
3,178.70
3,188.15
3,111.82
174,012
Dec 9, 2025
3,226.25
3,236.20
3,180.80
3,208.25
3,131.44
171,236
Dec 8, 2025
3,238.00
3,259.80
3,210.00
3,237.90
3,160.38
219,632
Dec 5, 2025
3,239.50
3,270.70
3,223.25
3,238.90
3,161.36
350,070
Dec 4, 2025
3,181.25
3,249.95
3,181.25
3,228.90
3,151.60
532,289
Dec 3, 2025
3,150.00
3,212.00
3,136.00
3,179.95
3,103.82
217,359
Dec 2, 2025
3,125.20
3,143.70
3,121.05
3,135.60
3,060.53
69,073
Dec 1, 2025
3,135.00
3,152.50
3,122.70
3,135.70
3,060.63
204,505
Nov 28, 2025
3,136.50
3,146.95
3,125.00
3,139.65
3,064.48
63,941
Nov 27, 2025
3,174.15
3,178.85
3,125.00
3,136.90
3,061.80
401,820
Nov 26, 2025
3,119.80
3,177.00
3,117.95
3,162.25
3,086.54
165,644
Nov 25, 2025
3,140.75
3,146.95
3,115.45
3,119.80
3,045.11
105,596
Nov 24, 2025
3,145.45
3,179.00
3,131.40
3,140.55
3,065.36
112,076
Nov 21, 2025
3,145.75
3,170.00
3,136.00
3,150.05
3,074.63
242,380
Nov 20, 2025
3,150.00
3,163.50
3,137.15
3,145.75
3,070.44
361,891
Nov 19, 2025
3,103.95
3,156.00
3,084.05
3,147.20
3,071.85
122,096
Nov 18, 2025
3,100.00
3,102.00
3,080.00
3,085.65
3,011.78
104,079
Nov 17, 2025
3,109.95
3,111.00
3,087.60
3,102.55
3,028.27
41,297
Nov 14, 2025
3,099.75
3,112.10
3,077.50
3,105.00
3,030.66
167,532
Nov 13, 2025
3,131.25
3,132.00
3,101.05
3,105.70
3,031.35
477,009
Nov 12, 2025
3,056.10
3,136.00
3,056.10
3,131.25
3,056.28
309,022
Nov 11, 2025
3,047.90
3,055.00
3,017.50
3,048.15
2,975.17
111,395
Nov 10, 2025
2,990.00
3,047.00
2,990.00
3,025.80
2,953.36
111,706
Nov 7, 2025
2,996.20
3,002.40
2,960.00
2,992.35
2,920.71
167,733
Nov 6, 2025
2,989.80
3,024.00
2,989.80
3,011.05
2,938.96
586,552
Nov 4, 2025
3,025.00
3,029.55
2,976.00
2,989.80
2,918.22
133,856
Nov 3, 2025
3,055.75
3,055.75
3,010.00
3,016.10
2,943.89
76,263
