NSE - Free Realtime Quote
INR
Uno Minda Limited (UNOMINDA.NS)
1,101.60
+19.10
(+1.77%)
As of 1:45:14 PM GMT+5:30. Market Open.
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
1,080.10
1,113.20
1,077.30
1,102.20
1,102.20
1,091,615
Oct 30, 2026
1,086.20
1,089.20
1,072.50
1,082.50
1,082.50
267,212
Oct 29, 2026
1,106.00
1,109.00
1,081.50
1,087.40
1,087.40
381,719
Oct 28, 2026
1,085.00
1,115.60
1,080.70
1,099.90
1,099.90
449,769
Oct 27, 2026
1,067.00
1,097.70
1,056.70
1,085.00
1,085.00
1,029,199
Oct 26, 2026
1,057.00
1,069.30
1,037.00
1,069.30
1,069.30
157,985
Oct 23, 2026
1,063.40
1,064.90
1,030.00
1,057.00
1,057.00
485,844
Oct 22, 2026
1,064.90
1,093.70
1,049.30
1,068.10
1,068.10
337,367
Oct 21, 2026
1,087.40
1,095.70
1,050.00
1,064.90
1,064.90
498,169
Oct 19, 2026
1,105.00
1,115.70
1,083.70
1,087.40
1,087.40
168,761
Oct 16, 2026
1,116.80
1,117.70
1,106.10
1,108.00
1,108.00
165,426
Oct 15, 2026
1,108.60
1,128.90
1,099.00
1,117.70
1,117.70
792,628
Oct 14, 2026
1,103.90
1,113.00
1,095.00
1,104.00
1,104.00
395,187
Oct 13, 2026
1,106.80
1,115.00
1,095.80
1,110.00
1,110.00
481,433
Oct 12, 2026
1,111.60
1,130.40
1,092.40
1,104.40
1,104.40
381,312
Oct 9, 2026
1,087.40
1,115.00
1,086.50
1,108.00
1,108.00
328,752
Oct 8, 2026
1,100.00
1,105.80
1,085.00
1,085.00
1,085.00
479,061
Oct 7, 2026
1,115.70
1,123.90
1,100.00
1,104.80
1,104.80
277,168
Oct 6, 2026
1,101.00
1,128.50
1,100.00
1,120.00
1,120.00
1,038,825
Oct 5, 2026
1,111.00
1,126.00
1,086.20
1,101.00
1,101.00
952,575
Oct 1, 2026
1,170.00
1,170.00
1,099.10
1,111.00
1,111.00
788,650
Sep 30, 2026
1,159.10
1,184.10
1,159.10
1,170.00
1,170.00
527,106
Sep 29, 2026
1,173.30
1,179.00
1,149.50
1,162.00
1,162.00
546,120
Sep 28, 2026
1,211.50
1,214.20
1,167.20
1,173.00
1,173.00
605,484
Sep 25, 2026
1,224.40
1,236.20
1,215.10
1,218.00
1,218.00
272,547
Sep 24, 2026
1,216.30
1,252.90
1,212.30
1,224.40
1,224.40
445,754
Sep 23, 2026
1,235.00
1,244.90
1,220.30
1,223.10
1,223.10
742,953
Sep 22, 2026
1,227.50
1,240.10
1,220.70
1,226.00
1,226.00
316,922
Sep 21, 2026
1,259.90
1,259.90
1,220.70
1,227.50
1,227.50
716,308
Sep 18, 2026
1,213.20
1,284.00
1,206.80
1,284.00
1,284.00
1,277,954
Sep 17, 2026
1,183.80
1,218.00
1,178.10
1,205.00
1,205.00
530,438
Sep 16, 2026
1,164.00
1,188.30
1,160.00
1,186.00
1,186.00
367,236
Sep 15, 2026
1,212.30
1,213.90
1,159.70
1,159.70
1,159.70
417,139
Sep 11, 2026
1,217.00
1,217.60
1,199.50
1,201.60
1,201.60
374,682
Sep 10, 2026
1,239.40
1,241.00
1,218.20
1,224.80
1,224.80
474,437
Sep 9, 2026
1,230.00
1,237.00
1,225.70
1,229.00
1,229.00
375,564
Sep 8, 2026
1,240.00
1,241.00
1,221.00
1,237.00
1,237.00
561,339
Sep 7, 2026
1,245.00
1,252.10
1,221.20
1,241.70
1,241.70
390,846
Sep 4, 2026
1,258.00
1,260.30
1,237.50
1,249.70
1,249.70
574,742
Sep 3, 2026
1,244.00
1,269.00
1,235.80
1,269.00
1,269.00
638,835
Sep 2, 2026
1,270.00
1,272.00
1,228.30
1,236.00
1,236.00
1,278,381
Sep 1, 2026
1,279.90
1,307.50
1,261.50
1,274.40
1,274.40
1,489,864
Aug 31, 2026
1,276.00
1,292.50
1,261.10
1,276.00
1,276.00
693,607
Aug 28, 2026
1,282.00
1,283.10
1,263.40
1,276.00
1,276.00
552,647
Aug 27, 2026
1,266.30
1,285.00
1,252.10
1,280.00
1,280.00
778,534
Aug 26, 2026
1,253.40
1,272.10
1,250.70
1,260.00
1,260.00
798,985
Aug 25, 2026
1,243.00
1,256.50
1,240.50
1,253.40
1,253.40
464,892
Aug 24, 2026
1,261.60
1,261.60
1,245.10
1,251.30
1,251.30
1,161,278
Aug 21, 2026
1,261.00
1,267.00
1,252.00
1,265.00
1,265.00
456,850
Aug 20, 2026
1,278.30
1,282.60
1,260.50
1,260.50
1,260.50
448,426
Aug 19, 2026
1,274.10
1,288.00
1,259.00
1,272.00
1,272.00
673,868
Aug 18, 2026
1,272.50
1,281.20
1,263.00
1,273.00
1,273.00
452,660
Aug 17, 2026
1,246.00
1,272.00
1,235.90
1,269.90
1,269.90
1,414,213
Aug 14, 2026
1,240.30
1,246.90
1,230.10
1,240.00
1,240.00
185,823
Aug 13, 2026
1,240.00
1,264.70
1,237.00
1,240.00
1,240.00
811,073
Aug 12, 2026
1,275.00
1,278.70
1,232.40
1,232.40
1,232.40
520,011
Aug 11, 2026
1,288.90
1,291.10
1,267.00
1,275.00
1,275.00
496,593
Aug 10, 2026
1,291.30
1,298.30
1,280.70
1,288.00
1,288.00
782,659
Aug 7, 2026
1,270.00
1,292.10
1,265.10
1,285.00
1,285.00
557,760
Aug 6, 2026
1,257.00
1,278.00
1,241.60
1,278.00
1,278.00
785,428
Aug 5, 2026
1,229.20
1,273.90
1,229.20
1,250.00
1,250.00
2,052,962
Aug 4, 2026
1,218.50
1,243.90
1,202.00
1,227.00
1,227.00
2,361,917
Aug 3, 2026
1,195.00
1,219.60
1,185.00
1,210.00
1,210.00
818,368
Jul 31, 2026
1,181.00
1,188.00
1,167.60
1,180.50
1,180.50
776,436
Jul 30, 2026
1,169.00
1,183.00
1,160.30
1,172.80
1,172.80
634,771
Jul 29, 2026
1,165.00
1,184.80
1,156.60
1,168.70
1,168.70
518,536
Jul 28, 2026
1,164.00
1,174.80
1,150.00
1,163.90
1,163.90
1,088,896
Jul 27, 2026
1,139.90
1,168.00
1,135.00
1,162.40
1,162.40
923,914
Jul 24, 2026
1,125.00
1,132.30
1,101.10
1,127.00
1,127.00
1,004,753
Jul 23, 2026
1,130.40
1,153.50
1,127.00
1,129.90
1,129.90
588,146
Jul 22, 2026
1,150.00
1,152.00
1,125.10
1,130.90
1,130.90
841,095
Jul 21, 2026
1,159.00
1,166.60
1,137.10
1,147.40
1,147.40
541,121
Jul 20, 2026
1,155.00
1,163.50
1,132.90
1,154.40
1,154.40
431,621
Jul 17, 2026
1,154.60
1,158.00
1,146.30
1,154.80
1,154.80
501,204
Jul 16, 2026
1,159.00
1,172.00
1,141.00
1,150.60
1,150.60
740,834
Jul 15, 2026
1,145.00
1,171.00
1,140.20
1,157.70
1,157.70
723,132
Jul 14, 2026
1,152.30
1,152.30
1,119.00
1,137.00
1,137.00
980,807
Jul 13, 2026
1,150.00
1,171.30
1,145.90
1,152.30
1,152.30
526,048
Jul 10, 2026
1,165.00
1,179.90
1,157.50
1,166.10
1,166.10
925,292
Jul 9, 2026
1,138.00
1,169.00
1,137.50
1,154.50
1,154.50
1,045,399
Jul 8, 2026
1,122.50
1,156.90
1,116.20
1,131.90
1,131.90
2,144,276
Jul 7, 2026
1,137.00
1,151.00
1,114.20
1,129.20
1,129.20
528,204
Jul 6, 2026
1,135.10
1,151.40
1,100.00
1,138.00
1,138.00
1,450,833
Jul 3, 2026
1,135.00
1,149.30
1,121.20
1,126.10
1,126.10
588,681
Jul 2, 2026
1,092.10
1,124.00
1,089.00
1,121.00
1,121.00
575,290
Jul 1, 2026
1,092.00
1,102.70
1,076.20
1,088.10
1,088.10
379,280
Jun 30, 2026
1,093.00
1,108.40
1,067.70
1,087.80
1,087.80
1,058,272
Jun 29, 2026
1,140.00
1,141.10
1,086.60
1,091.30
1,091.30
1,742,483
Jun 25, 2026
1,108.00
1,153.90
1,104.40
1,136.50
1,136.50
1,533,156
Jun 24, 2026
1,122.00
1,122.00
1,089.00
1,103.50
1,103.50
1,158,957
Jun 23, 2026
1,116.90
1,127.00
1,105.90
1,118.30
1,118.30
563,272
Jun 22, 2026
1,119.90
1,129.00
1,112.50
1,116.70
1,116.70
697,213
Jun 19, 2026
1,097.00
1,118.00
1,089.30
1,115.60
1,115.60
551,672
Jun 18, 2026
1,090.00
1,102.50
1,088.10
1,097.90
1,097.90
313,050
Jun 17, 2026
1,090.70
1,106.50
1,079.10
1,088.00
1,088.00
478,371
Jun 16, 2026
1,131.30
1,137.00
1,085.60
1,089.50
1,089.50
524,900
Jun 15, 2026
1,078.60
1,137.70
1,071.50
1,125.70
1,125.70
1,344,806
Jun 12, 2026
1,077.90
1,086.00
1,031.30
1,057.70
1,057.70
1,395,251
Jun 11, 2026
1,071.60
1,077.50
1,053.00
1,067.30
1,067.30
627,702
Jun 10, 2026
1,092.00
1,096.10
1,072.40
1,080.50
1,080.50
466,748
Jun 9, 2026
1,059.40
1,097.40
1,057.70
1,094.00
1,094.00
822,653
Jun 8, 2026
1,084.20
1,087.80
1,045.00
1,053.10
1,053.10
1,133,989
Jun 5, 2026
1,096.00
1,106.80
1,070.90
1,090.00
1,090.00
1,052,282
Jun 4, 2026
1,072.60
1,097.20
1,069.80
1,082.80
1,082.80
849,883
Jun 3, 2026
1,088.30
1,093.60
1,068.40
1,082.70
1,082.70
988,559
Jun 2, 2026
1,077.40
1,096.80
1,057.20
1,089.80
1,089.80
703,100
Jun 1, 2026
1,106.00
1,113.90
1,070.00
1,079.40
1,079.40
583,104
May 29, 2026
1.75
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
1,130.00
1,136.80
1,095.30
1,101.70
1,101.70
969,269
May 27, 2026
1,115.00
1,135.00
1,112.00
1,130.80
1,129.05
807,439
May 26, 2026
1,118.00
1,125.40
1,107.10
1,114.90
1,113.17
419,941
May 25, 2026
1,100.00
1,123.60
1,099.00
1,118.50
1,116.77
1,331,136
May 22, 2026
1,085.00
1,112.80
1,071.20
1,089.30
1,087.61
1,131,416
May 21, 2026
1,066.00
1,084.40
1,057.10
1,079.10
1,077.43
1,269,664
May 20, 2026
1,050.00
1,064.90
1,022.30
1,056.40
1,054.77
805,812
May 19, 2026
1,057.60
1,062.30
1,007.50
1,051.90
1,050.27
2,657,446
May 18, 2026
1,122.60
1,161.50
1,060.10
1,067.80
1,066.15
2,592,716
May 15, 2026
1,130.00
1,133.90
1,110.10
1,121.80
1,120.06
625,374
May 14, 2026
1,134.00
1,137.00
1,102.10
1,122.30
1,120.56
707,034
May 13, 2026
1,138.50
1,154.80
1,120.00
1,126.30
1,124.56
1,337,361
May 12, 2026
1,168.10
1,173.90
1,136.20
1,141.90
1,140.13
560,792
May 11, 2026
1,164.90
1,180.10
1,153.30
1,173.10
1,171.28
626,384
May 8, 2026
1,143.00
1,189.70
1,141.40
1,178.90
1,177.08
1,117,899
May 7, 2026
1,138.60
1,149.00
1,115.50
1,145.70
1,143.93
883,583
May 6, 2026
1,094.80
1,133.30
1,086.50
1,127.90
1,126.15
1,268,118
May 5, 2026
1,104.10
1,111.50
1,066.30
1,087.10
1,085.42
865,301
May 4, 2026
1,123.50
1,138.90
1,104.60
1,109.80
1,108.08
637,278
Apr 30, 2026
1,127.10
1,127.10
1,099.10
1,112.50
1,110.78
567,965
Apr 29, 2026
1,133.00
1,165.00
1,126.30
1,131.80
1,130.05
750,041
Apr 28, 2026
1,131.10
1,134.70
1,119.70
1,129.70
1,127.95
603,095
Apr 27, 2026
1,108.10
1,138.30
1,101.30
1,130.90
1,129.15
503,867
Apr 24, 2026
1,134.90
1,137.20
1,091.20
1,108.10
1,106.39
552,580
Apr 23, 2026
1,149.00
1,160.30
1,123.20
1,130.10
1,128.35
760,483
Apr 22, 2026
1,140.10
1,155.00
1,136.20
1,151.30
1,149.52
1,178,966
Apr 21, 2026
1,136.60
1,156.20
1,123.60
1,149.60
1,147.82
1,873,782
Apr 20, 2026
1,097.80
1,136.00
1,071.20
1,129.40
1,127.65
1,976,127
Apr 17, 2026
1,114.10
1,114.10
1,084.00
1,097.80
1,096.10
985,741
Apr 16, 2026
1,115.00
1,117.80
1,091.60
1,109.40
1,107.68
1,232,121
Apr 15, 2026
1,095.00
1,112.50
1,086.00
1,100.10
1,098.40
1,604,949
Apr 13, 2026
1,056.10
1,092.30
1,044.00
1,078.20
1,076.53
821,196
Apr 10, 2026
1,064.00
1,085.00
1,056.10
1,078.00
1,076.33
1,069,021
Apr 9, 2026
1,090.20
1,097.90
1,050.10
1,054.60
1,052.97
795,044
Apr 8, 2026
1,060.00
1,100.50
1,050.00
1,090.20
1,088.51
1,391,634
Apr 7, 2026
1,037.40
1,053.70
1,013.90
1,021.40
1,019.82
990,099
Apr 6, 2026
1,033.90
1,052.40
1,018.80
1,048.40
1,046.78
619,772
Apr 2, 2026
1,031.00
1,033.60
1,003.30
1,025.40
1,023.81
1,598,629
Apr 1, 2026
1,061.00
1,061.00
1,030.60
1,043.40
1,041.79
929,316
Mar 30, 2026
1,029.00
1,051.50
1,015.00
1,031.60
1,030.00
860,527
Mar 27, 2026
1,075.60
1,075.80
1,042.10
1,048.70
1,047.08
1,001,393
Mar 25, 2026
1,076.00
1,104.00
1,075.50
1,087.60
1,085.92
1,458,339
Mar 24, 2026
1,044.00
1,078.10
1,039.40
1,071.40
1,069.74
771,989
Mar 23, 2026
1,053.10
1,053.10
1,010.00
1,029.50
1,027.91
531,522
Mar 20, 2026
1,050.00
1,074.00
1,042.20
1,067.00
1,065.35
1,061,778
Mar 19, 2026
1,053.00
1,057.00
1,032.50
1,039.50
1,037.89
655,607
Mar 18, 2026
1,057.70
1,086.00
1,048.60
1,073.40
1,071.74
1,549,593
Mar 17, 2026
1,018.50
1,057.00
1,007.10
1,053.00
1,051.37
1,034,552
Mar 16, 2026
1,010.30
1,032.30
994.00
1,018.50
1,016.92
675,736
Mar 13, 2026
1,055.00
1,057.60
1,006.60
1,013.20
1,011.63
1,776,812
Mar 12, 2026
1,070.00
1,084.70
1,047.00
1,068.50
1,066.85
1,101,168
Mar 11, 2026
1,119.70
1,119.70
1,077.00
1,081.70
1,080.03
1,103,334
Mar 10, 2026
1,120.00
1,125.70
1,089.40
1,114.50
1,112.78
1,883,751
Mar 9, 2026
1,095.70
1,095.70
1,038.00
1,082.10
1,080.43
1,268,685
Mar 6, 2026
1,117.90
1,134.90
1,112.10
1,121.30
1,119.56
425,766
Mar 5, 2026
1,130.10
1,144.00
1,097.30
1,118.30
1,116.57
938,497
Mar 4, 2026
1,135.00
1,146.40
1,103.00
1,124.50
1,122.76
1,346,839
Mar 2, 2026
1,130.00
1,171.50
1,120.00
1,140.40
1,138.64
1,212,211
Feb 27, 2026
1,223.20
1,228.50
1,181.30
1,188.50
1,186.66
770,804
Feb 26, 2026
1,216.00
1,238.00
1,194.00
1,230.60
1,228.70
1,354,248
Feb 25, 2026
1,182.40
1,220.60
1,175.90
1,217.80
1,215.92
508,503
Feb 24, 2026
1,184.00
1,194.40
1,167.10
1,177.50
1,175.68
619,798
Feb 23, 2026
1,205.00
1,207.80
1,181.00
1,196.00
1,194.15
453,041
Feb 20, 2026
1,181.90
1,206.40
1,181.90
1,195.20
1,193.35
792,362
Feb 19, 2026
1,204.90
1,215.70
1,185.00
1,190.50
1,188.66
640,809
Feb 18, 2026
1,215.80
1,223.70
1,196.90
1,208.80
1,206.93
406,638
Feb 17, 2026
1,215.00
1,226.60
1,209.10
1,217.40
1,215.52
253,022
Feb 16, 2026
1,236.10
1,247.50
1,208.50
1,217.40
1,215.52
367,303
Feb 13, 2026
1,245.80
1,249.00
1,220.30
1,244.00
1,242.07
1,278,975
Feb 12, 2026
1,245.00
1,255.00
1,227.00
1,247.90
1,245.97
1,109,468
Feb 11, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 11, 2026
1,238.00
1,251.50
1,220.30
1,245.80
1,243.87
1,121,812
Feb 10, 2026
1,211.50
1,232.30
1,200.20
1,231.20
1,228.40
850,875
Feb 9, 2026
1,155.90
1,214.20
1,150.20
1,204.00
1,201.26
1,402,126
Feb 6, 2026
1,234.00
1,235.80
1,150.00
1,158.00
1,155.36
2,382,069
Feb 5, 2026
1,208.40
1,242.70
1,176.50
1,230.80
1,228.00
2,378,517
Feb 4, 2026
1,220.00
1,222.90
1,195.80
1,204.80
1,202.06
544,512
Feb 3, 2026
1,248.00
1,248.00
1,209.80
1,214.00
1,211.24
898,618
Feb 2, 2026
1,145.10
1,183.60
1,138.70
1,178.20
1,175.52
461,793
Jan 30, 2026
1,142.00
1,186.20
1,133.00
1,182.30
1,179.61
1,033,856
Jan 29, 2026
1,149.90
1,149.90
1,124.10
1,143.40
1,140.80
542,783
Jan 28, 2026
1,154.90
1,154.90
1,125.80
1,148.60
1,145.98
754,884
Jan 27, 2026
1,134.10
1,158.40
1,114.80
1,145.00
1,142.39
740,371
Jan 23, 2026
1,182.00
1,182.00
1,130.10
1,134.10
1,131.52
1,006,084
Jan 22, 2026
1,140.00
1,179.30
1,134.40
1,173.50
1,170.83
715,042
Jan 21, 2026
1,118.00
1,137.80
1,107.70
1,128.40
1,125.83
669,428
Jan 20, 2026
1,154.90
1,163.90
1,114.10
1,120.40
1,117.85
909,563
Jan 19, 2026
1,174.10
1,180.00
1,152.50
1,154.90
1,152.27
1,316,405
Jan 16, 2026
1,197.40
1,217.70
1,180.90
1,184.00
1,181.30
752,949
Jan 15, 2026
1,192.40
1,192.40
1,192.40
1,192.40
1,189.68
-
Jan 14, 2026
1,200.80
1,209.60
1,188.70
1,192.40
1,189.68
588,659
Jan 13, 2026
1,214.90
1,222.60
1,188.30
1,200.80
1,198.07
447,350
Jan 12, 2026
1,249.00
1,249.00
1,199.00
1,210.00
1,207.24
780,498
Jan 9, 2026
1,270.10
1,276.60
1,246.60
1,249.80
1,246.95
383,823
Jan 8, 2026
1,318.30
1,318.30
1,261.00
1,270.00
1,267.11
587,854
Jan 7, 2026
1,321.00
1,334.90
1,302.30
1,318.20
1,315.20
607,276
Jan 6, 2026
1,342.60
1,343.10
1,307.90
1,320.90
1,317.89
396,153
Jan 5, 2026
1,335.40
1,355.00
1,315.90
1,336.60
1,333.56
918,558
Jan 2, 2026
1,293.00
1,322.90
1,287.00
1,321.20
1,318.19
1,732,882
Jan 1, 2026
1,283.10
1,296.80
1,275.90
1,286.70
1,283.77
304,706
Dec 31, 2025
1,273.30
1,290.00
1,256.80
1,285.80
1,282.87
520,247
Dec 30, 2025
1,260.00
1,284.90
1,255.90
1,273.30
1,270.40
1,022,600
Dec 29, 2025
1,268.00
1,277.40
1,262.10
1,268.80
1,265.91
214,493
Dec 26, 2025
1,296.00
1,296.00
1,263.70
1,271.40
1,268.50
237,899
Dec 24, 2025
1,290.00
1,306.30
1,287.00
1,292.30
1,289.36
397,242
Dec 23, 2025
1,295.20
1,300.00
1,287.10
1,296.30
1,293.35
229,189
Dec 22, 2025
1,268.30
1,300.00
1,262.40
1,295.20
1,292.25
430,722
Dec 19, 2025
1,226.60
1,271.50
1,222.30
1,267.80
1,264.91
387,162
Dec 18, 2025
1,248.00
1,248.00
1,215.10
1,226.60
1,223.81
317,374
Dec 17, 2025
1,257.00
1,268.50
1,241.00
1,248.80
1,245.96
380,071
Dec 16, 2025
1,238.90
1,270.40
1,231.00
1,257.00
1,254.14
1,122,608
Dec 15, 2025
1,248.10
1,250.80
1,231.50
1,239.40
1,236.58
569,714
Dec 12, 2025
1,239.80
1,253.70
1,227.40
1,248.10
1,245.26
309,863
Dec 11, 2025
1,228.30
1,239.00
1,217.60
1,234.90
1,232.09
226,556
Dec 10, 2025
1,230.00
1,261.50
1,220.00
1,223.30
1,220.51
659,736
Dec 9, 2025
1,251.10
1,253.50
1,228.10
1,231.70
1,228.89
842,281
Dec 8, 2025
1,272.40
1,272.40
1,248.50
1,258.20
1,255.33
709,108
Dec 5, 2025
1,276.50
1,283.50
1,253.30
1,272.40
1,269.50
1,018,005
Dec 4, 2025
1,266.90
1,279.40
1,260.10
1,271.90
1,269.00
173,540
Dec 3, 2025
1,300.00
1,300.00
1,261.10
1,266.90
1,264.01
550,746
Dec 2, 2025
1,313.90
1,313.90
1,283.60
1,294.40
1,291.45
932,766
Dec 1, 2025
1,307.00
1,337.50
1,302.00
1,309.10
1,306.12
884,017
Nov 28, 2025
1,312.40
1,314.40
1,293.30
1,306.80
1,303.82
582,383
Nov 27, 2025
1,326.70
1,339.50
1,290.50
1,312.40
1,309.41
1,110,166
Nov 26, 2025
1,285.30
1,329.40
1,274.90
1,320.10
1,317.09
1,575,851
Nov 25, 2025
1,279.50
1,291.00
1,276.10
1,285.30
1,282.37
447,999
Nov 24, 2025
1,281.40
1,300.00
1,273.00
1,279.50
1,276.59
375,605
Nov 21, 2025
1,298.00
1,304.80
1,275.10
1,281.40
1,278.48
392,127
Nov 20, 2025
1,304.00
1,317.00
1,285.80
1,298.00
1,295.04
381,796
Nov 19, 2025
1,280.10
1,310.90
1,280.10
1,305.10
1,302.13
734,535
Nov 18, 2025
1,308.60
1,309.00
1,272.50
1,292.30
1,289.36
773,878
Nov 17, 2025
1,307.20
1,313.50
1,296.70
1,299.90
1,296.94
335,117
Nov 14, 2025
1,302.20
1,310.70
1,290.20
1,307.20
1,304.22
391,332
Nov 13, 2025
1,333.00
1,334.00
1,293.80
1,303.20
1,300.23
555,081
Nov 12, 2025
1,311.10
1,335.00
1,308.30
1,332.90
1,329.86
978,368
Nov 11, 2025
1,325.50
1,341.00
1,308.20
1,311.10
1,308.11
1,327,355
Nov 10, 2025
1,229.70
1,327.80
1,227.30
1,319.30
1,316.30
2,923,214
Nov 7, 2025
1,237.00
1,258.00
1,197.20
1,229.70
1,226.90
1,626,201
Nov 6, 2025
1,242.00
1,264.00
1,227.20
1,233.80
1,230.99
979,119
Nov 4, 2025
1,264.00
1,275.90
1,248.10
1,252.00
1,249.15
700,575
Nov 3, 2025
1,245.00
1,273.70
1,215.00
1,264.60
1,261.72
1,306,252
