NSE - Delayed Quote
INR
Voltas Limited (VOLTAS.NS)
1,090.10
+33.60
(+3.18%)
At close: November 9 at 3:28:22 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 9, 2026
1,060.00
1,090.10
1,016.50
1,090.10
1,090.10
2,543,497
Nov 6, 2026
1,114.10
1,122.30
1,078.30
1,099.00
1,099.00
1,026,063
Nov 5, 2026
1,081.00
1,118.50
1,073.40
1,115.40
1,115.40
1,426,127
Nov 4, 2026
1,046.00
1,076.00
1,033.00
1,064.80
1,064.80
675,753
Nov 3, 2026
1,048.00
1,049.00
1,028.60
1,046.00
1,046.00
677,861
Nov 2, 2026
1,029.20
1,048.80
1,029.20
1,036.80
1,036.80
323,879
Oct 30, 2026
1,037.00
1,038.00
1,001.60
1,028.00
1,028.00
1,721,540
Oct 29, 2026
1,010.00
1,041.00
1,007.50
1,041.00
1,041.00
1,862,437
Oct 28, 2026
941.00
1,020.00
930.50
1,011.90
1,011.90
3,192,457
Oct 27, 2026
939.10
950.60
933.50
946.20
946.20
1,018,614
Oct 26, 2026
950.00
950.10
931.50
947.60
947.60
466,464
Oct 23, 2026
990.20
993.90
939.20
950.00
950.00
568,768
Oct 22, 2026
991.00
1,001.00
971.70
989.10
989.10
541,439
Oct 21, 2026
1,024.70
1,026.20
985.40
998.40
998.40
509,762
Oct 19, 2026
1,029.10
1,033.50
1,013.20
1,019.60
1,019.60
376,832
Oct 16, 2026
1,042.50
1,052.10
1,023.70
1,029.10
1,029.10
543,787
Oct 15, 2026
1,038.00
1,060.50
1,034.20
1,052.00
1,052.00
1,008,546
Oct 14, 2026
1,036.70
1,051.30
1,021.10
1,039.80
1,039.80
671,832
Oct 13, 2026
1,020.00
1,041.00
1,012.50
1,041.00
1,041.00
469,562
Oct 12, 2026
1,042.50
1,046.00
1,018.30
1,020.00
1,020.00
282,434
Oct 9, 2026
1,035.40
1,048.50
1,028.60
1,033.70
1,033.70
236,986
Oct 8, 2026
1,053.00
1,058.20
1,024.10
1,032.00
1,032.00
491,244
Oct 7, 2026
1,071.90
1,072.70
1,052.30
1,056.80
1,056.80
316,203
Oct 6, 2026
1,064.70
1,073.40
1,048.60
1,067.90
1,067.90
2,705,541
Oct 5, 2026
1,055.00
1,072.10
1,052.90
1,061.30
1,061.30
436,486
Oct 1, 2026
1,070.00
1,078.60
1,040.60
1,053.20
1,053.20
638,996
Sep 30, 2026
1,094.00
1,097.80
1,066.00
1,070.00
1,070.00
1,028,057
Sep 29, 2026
1,135.20
1,137.90
1,090.00
1,090.00
1,090.00
1,279,969
Sep 28, 2026
1,124.90
1,144.50
1,120.20
1,135.50
1,135.50
933,414
Sep 25, 2026
1,109.90
1,122.10
1,103.90
1,118.20
1,118.20
368,727
Sep 24, 2026
1,119.10
1,126.40
1,106.90
1,113.40
1,113.40
530,213
Sep 23, 2026
1,092.90
1,131.40
1,090.80
1,130.00
1,130.00
791,314
Sep 22, 2026
1,143.00
1,143.10
1,100.00
1,100.80
1,100.80
1,090,998
Sep 21, 2026
1,125.00
1,158.80
1,125.00
1,142.10
1,142.10
887,002
Sep 18, 2026
1,136.00
1,145.30
1,110.90
1,110.90
1,110.90
597,381
Sep 17, 2026
1,131.10
1,141.20
1,125.10
1,135.00
1,135.00
379,667
Sep 16, 2026
1,137.00
1,153.00
1,131.00
1,131.00
1,131.00
466,652
Sep 15, 2026
1,168.00
1,179.00
1,137.00
1,137.00
1,137.00
477,143
Sep 11, 2026
1,149.00
1,169.00
1,138.00
1,165.00
1,165.00
762,254
Sep 10, 2026
1,142.50
1,158.90
1,131.40
1,158.50
1,158.50
517,423
Sep 9, 2026
1,144.00
1,147.00
1,136.00
1,143.80
1,143.80
475,069
Sep 8, 2026
1,165.00
1,169.20
1,141.30
1,144.80
1,144.80
819,033
Sep 7, 2026
1,170.00
1,176.40
1,164.40
1,167.20
1,167.20
402,813
Sep 4, 2026
1,172.00
1,189.70
1,167.00
1,170.00
1,170.00
460,619
Sep 3, 2026
1,158.00
1,183.00
1,151.70
1,178.00
1,178.00
832,678
Sep 2, 2026
1,199.90
1,199.90
1,151.00
1,152.10
1,152.10
1,981,487
Sep 1, 2026
1,196.00
1,206.90
1,192.00
1,205.00
1,205.00
288,979
Aug 31, 2026
1,196.50
1,205.80
1,182.80
1,194.40
1,194.40
1,330,259
Aug 28, 2026
1,225.00
1,225.00
1,195.00
1,200.00
1,200.00
761,300
Aug 27, 2026
1,225.00
1,235.60
1,211.60
1,217.50
1,217.50
760,364
Aug 26, 2026
1,245.00
1,245.00
1,207.00
1,217.00
1,217.00
1,046,584
Aug 25, 2026
1,237.10
1,244.90
1,228.10
1,243.00
1,243.00
318,747
Aug 24, 2026
1,235.90
1,242.00
1,220.50
1,242.00
1,242.00
744,052
Aug 21, 2026
1,223.60
1,236.30
1,220.00
1,235.00
1,235.00
557,685
Aug 20, 2026
1,234.00
1,235.90
1,215.60
1,219.50
1,219.50
1,054,580
Aug 19, 2026
1,250.00
1,251.90
1,217.00
1,223.00
1,223.00
1,178,662
Aug 18, 2026
1,262.00
1,272.00
1,247.00
1,252.90
1,252.90
995,520
Aug 17, 2026
1,329.00
1,350.00
1,256.10
1,267.00
1,267.00
4,378,295
Aug 14, 2026
1,292.00
1,347.50
1,290.00
1,320.50
1,320.50
2,374,305
Aug 13, 2026
1,293.90
1,295.10
1,277.40
1,289.50
1,289.50
462,615
Aug 12, 2026
1,280.00
1,290.00
1,266.10
1,290.00
1,290.00
991,550
Aug 11, 2026
1,277.90
1,287.80
1,269.10
1,280.00
1,280.00
529,635
Aug 10, 2026
1,286.00
1,294.00
1,265.80
1,267.90
1,267.90
544,896
Aug 7, 2026
1,275.00
1,303.70
1,271.90
1,285.00
1,285.00
811,972
Aug 6, 2026
1,300.50
1,314.90
1,268.40
1,275.00
1,275.00
598,220
Aug 5, 2026
1,329.00
1,329.90
1,297.20
1,300.50
1,300.50
469,461
Aug 4, 2026
1,331.40
1,358.00
1,310.10
1,327.70
1,327.70
511,249
Aug 3, 2026
1,328.90
1,343.60
1,315.00
1,324.80
1,324.80
259,054
Jul 31, 2026
1,340.00
1,353.80
1,322.00
1,328.90
1,328.90
748,114
Jul 30, 2026
1,316.70
1,338.40
1,297.50
1,333.20
1,333.20
586,337
Jul 29, 2026
1,311.10
1,321.70
1,300.50
1,313.30
1,313.30
322,855
Jul 28, 2026
1,312.00
1,318.80
1,295.50
1,311.10
1,311.10
280,794
Jul 27, 2026
1,327.90
1,340.40
1,310.20
1,319.30
1,319.30
314,808
Jul 24, 2026
1,303.40
1,333.20
1,291.00
1,327.30
1,327.30
569,448
Jul 23, 2026
1,302.00
1,321.70
1,293.60
1,310.20
1,310.20
430,980
Jul 22, 2026
1,357.00
1,357.40
1,300.00
1,308.00
1,308.00
730,962
Jul 21, 2026
1,352.90
1,368.70
1,352.90
1,359.20
1,359.20
273,316
Jul 20, 2026
1,328.50
1,361.70
1,326.80
1,357.40
1,357.40
272,364
Jul 17, 2026
1,373.00
1,378.90
1,336.00
1,342.40
1,342.40
353,251
Jul 16, 2026
1,377.90
1,403.00
1,369.30
1,373.90
1,373.90
865,613
Jul 15, 2026
1,361.90
1,384.20
1,350.10
1,377.40
1,377.40
671,247
Jul 14, 2026
1,346.70
1,363.20
1,329.10
1,358.90
1,358.90
676,554
Jul 13, 2026
1,285.00
1,354.80
1,273.40
1,349.50
1,349.50
2,093,557
Jul 10, 2026
1,275.00
1,290.00
1,272.30
1,286.70
1,286.70
487,361
Jul 9, 2026
1,254.10
1,276.60
1,254.00
1,269.40
1,269.40
1,077,385
Jul 8, 2026
1,281.00
1,284.00
1,247.00
1,253.60
1,253.60
1,169,679
Jul 7, 2026
1,284.50
1,298.00
1,267.30
1,288.00
1,288.00
1,434,744
Jul 6, 2026
1,280.90
1,302.00
1,273.90
1,284.50
1,284.50
1,270,330
Jul 3, 2026
1,295.50
1,305.20
1,275.00
1,280.20
1,280.20
815,500
Jul 2, 2026
1,282.10
1,299.40
1,278.10
1,290.60
1,290.60
494,819
Jul 1, 2026
1,290.00
1,301.20
1,272.70
1,281.10
1,281.10
793,050
Jun 30, 2026
1,299.90
1,300.00
1,272.00
1,277.60
1,277.60
733,013
Jun 29, 2026
1,303.20
1,306.80
1,280.40
1,295.80
1,295.80
783,912
Jun 25, 2026
1,310.90
1,330.60
1,296.10
1,302.40
1,302.40
618,266
Jun 24, 2026
1,325.00
1,335.00
1,302.10
1,310.10
1,310.10
643,567
Jun 23, 2026
1,354.00
1,357.80
1,309.10
1,327.40
1,327.40
1,505,199
Jun 22, 2026
1,384.00
1,411.90
1,349.40
1,354.00
1,354.00
3,287,595
Jun 19, 2026
1,357.60
1,366.70
1,332.60
1,343.40
1,343.40
987,277
Jun 18, 2026
1,355.00
1,370.40
1,344.50
1,357.60
1,357.60
1,175,325
Jun 17, 2026
1,326.30
1,381.80
1,325.30
1,352.90
1,352.90
1,952,284
Jun 16, 2026
1,328.70
1,342.80
1,318.80
1,327.60
1,327.60
907,947
Jun 15, 2026
1,310.00
1,345.00
1,301.00
1,326.40
1,326.40
1,855,063
Jun 12, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1,285.00
1,305.00
1,273.10
1,285.40
1,285.40
548,090
Jun 11, 2026
1,285.00
1,297.00
1,272.00
1,277.30
1,273.30
550,616
Jun 10, 2026
1,300.50
1,318.70
1,285.00
1,290.00
1,285.96
578,749
Jun 9, 2026
1,278.80
1,312.00
1,278.80
1,304.40
1,300.32
883,516
Jun 8, 2026
1,280.00
1,329.80
1,266.00
1,276.20
1,272.20
1,530,639
Jun 5, 2026
1,290.70
1,310.00
1,288.30
1,298.30
1,294.23
1,415,362
Jun 4, 2026
1,224.00
1,307.90
1,218.00
1,286.50
1,282.47
3,317,048
Jun 3, 2026
1,239.80
1,241.40
1,207.60
1,235.00
1,231.13
562,073
Jun 2, 2026
1,220.00
1,244.30
1,204.00
1,240.40
1,236.52
1,010,910
Jun 1, 2026
1,255.00
1,257.10
1,224.00
1,228.40
1,224.55
766,252
May 29, 2026
1,262.00
1,300.00
1,232.20
1,245.70
1,241.80
2,960,575
May 27, 2026
1,272.00
1,284.90
1,248.60
1,261.80
1,257.85
849,420
May 26, 2026
1,285.10
1,288.90
1,263.60
1,271.40
1,267.42
592,885
May 25, 2026
1,281.00
1,295.00
1,276.30
1,284.00
1,279.98
1,052,123
May 22, 2026
1,274.90
1,281.00
1,262.60
1,268.10
1,264.13
832,401
May 21, 2026
1,300.20
1,311.50
1,262.10
1,273.50
1,269.51
1,117,551
May 20, 2026
1,294.10
1,304.30
1,284.30
1,295.80
1,291.74
499,899
May 19, 2026
1,252.80
1,310.00
1,251.00
1,302.60
1,298.52
1,272,392
May 18, 2026
1,205.70
1,255.40
1,198.60
1,252.80
1,248.88
1,502,867
May 15, 2026
1,280.20
1,289.40
1,224.60
1,230.70
1,226.85
2,400,991
May 14, 2026
1,262.90
1,300.00
1,245.60
1,293.50
1,289.45
1,154,736
May 13, 2026
1,269.60
1,302.70
1,255.00
1,258.90
1,254.96
1,049,831
May 12, 2026
1,316.00
1,348.00
1,265.60
1,269.60
1,265.62
1,087,483
May 11, 2026
1,315.60
1,322.50
1,299.00
1,306.50
1,302.41
632,667
May 8, 2026
1,363.00
1,363.00
1,321.00
1,324.80
1,320.65
1,133,112
May 7, 2026
1,389.00
1,389.00
1,352.30
1,363.90
1,359.63
957,521
May 6, 2026
1,380.00
1,385.90
1,361.50
1,379.60
1,375.28
747,279
May 5, 2026
1,452.00
1,453.00
1,360.00
1,375.90
1,371.59
2,219,827
May 4, 2026
1,445.20
1,463.70
1,413.30
1,454.20
1,449.65
506,557
Apr 30, 2026
1,470.00
1,470.00
1,418.20
1,430.40
1,425.92
1,259,835
Apr 29, 2026
1,524.00
1,537.90
1,465.00
1,474.80
1,470.18
793,781
Apr 28, 2026
1,522.40
1,533.70
1,499.00
1,511.10
1,506.37
1,090,853
Apr 27, 2026
1,481.40
1,529.90
1,475.00
1,515.00
1,510.26
1,856,047
Apr 24, 2026
1,452.90
1,470.00
1,431.90
1,464.00
1,459.42
715,448
Apr 23, 2026
1,476.00
1,476.50
1,429.60
1,445.50
1,440.97
1,043,970
Apr 22, 2026
1,459.90
1,503.50
1,455.00
1,481.60
1,476.96
865,864
Apr 21, 2026
1,445.00
1,468.60
1,444.40
1,457.20
1,452.64
1,068,169
Apr 20, 2026
1,447.00
1,476.50
1,429.90
1,438.00
1,433.50
1,789,507
Apr 17, 2026
1,416.60
1,447.80
1,393.50
1,440.10
1,435.59
1,266,294
Apr 16, 2026
1,409.00
1,432.10
1,387.20
1,408.80
1,404.39
1,292,882
Apr 15, 2026
1,390.00
1,412.80
1,380.80
1,402.20
1,397.81
1,396,462
Apr 13, 2026
1,286.00
1,368.00
1,271.70
1,361.60
1,357.34
2,793,680
Apr 10, 2026
1,299.70
1,319.00
1,280.50
1,315.60
1,311.48
1,419,604
Apr 9, 2026
1,264.80
1,291.70
1,241.20
1,283.90
1,279.88
2,040,449
Apr 8, 2026
1,250.00
1,278.00
1,246.40
1,264.80
1,260.84
1,548,576
Apr 7, 2026
1,235.30
1,245.20
1,213.00
1,220.20
1,216.38
1,023,903
Apr 6, 2026
1,225.00
1,256.60
1,204.10
1,252.00
1,248.08
1,213,038
Apr 2, 2026
1,239.20
1,241.40
1,186.80
1,235.40
1,231.53
2,452,341
Apr 1, 2026
1,300.00
1,310.40
1,214.40
1,249.70
1,245.79
2,810,600
Mar 30, 2026
1,291.00
1,313.50
1,253.10
1,272.80
1,268.81
1,622,222
Mar 27, 2026
1,350.00
1,359.00
1,317.90
1,322.60
1,318.46
1,254,069
Mar 25, 2026
1,317.70
1,381.00
1,317.70
1,368.80
1,364.51
1,350,940
Mar 24, 2026
1,283.40
1,309.90
1,246.40
1,302.10
1,298.02
1,335,206
Mar 23, 2026
1,305.00
1,305.00
1,223.00
1,251.20
1,247.28
1,982,017
Mar 20, 2026
1,353.00
1,378.00
1,318.40
1,324.50
1,320.35
681,533
Mar 19, 2026
1,400.00
1,401.90
1,341.40
1,347.20
1,342.98
1,242,317
Mar 18, 2026
1,420.00
1,448.00
1,410.30
1,422.60
1,418.14
441,894
Mar 17, 2026
1,419.00
1,427.60
1,396.50
1,420.40
1,415.95
582,855
Mar 16, 2026
1,410.60
1,421.60
1,361.00
1,406.40
1,402.00
814,633
Mar 13, 2026
1,440.00
1,448.90
1,385.20
1,414.20
1,409.77
1,524,789
Mar 12, 2026
1,469.00
1,474.80
1,420.00
1,449.40
1,444.86
799,532
Mar 11, 2026
1,455.00
1,509.80
1,453.20
1,471.40
1,466.79
1,149,992
Mar 10, 2026
1,460.00
1,472.00
1,434.00
1,448.90
1,444.36
415,157
Mar 9, 2026
1,462.00
1,469.70
1,413.00
1,436.50
1,432.00
1,094,929
Mar 6, 2026
1,480.00
1,489.40
1,460.20
1,478.40
1,473.77
686,869
Mar 5, 2026
1,438.90
1,498.00
1,438.00
1,485.30
1,480.65
821,653
Mar 4, 2026
1,470.10
1,480.00
1,430.00
1,438.90
1,434.39
664,840
Mar 2, 2026
1,521.00
1,539.00
1,482.70
1,499.10
1,494.41
1,419,196
Feb 27, 2026
1,550.00
1,582.50
1,534.20
1,561.30
1,556.41
1,650,861
Feb 26, 2026
1,533.00
1,559.00
1,521.00
1,544.50
1,539.66
1,229,111
Feb 25, 2026
1,548.00
1,566.40
1,513.10
1,522.40
1,517.63
1,200,666
Feb 24, 2026
1,534.10
1,555.00
1,531.00
1,538.00
1,533.18
927,647
Feb 23, 2026
1,548.10
1,563.00
1,529.70
1,538.20
1,533.38
555,656
Feb 20, 2026
1,509.90
1,550.90
1,505.10
1,546.90
1,542.06
935,468
Feb 19, 2026
1,551.00
1,551.30
1,504.00
1,512.70
1,507.96
657,967
Feb 18, 2026
1,534.90
1,552.80
1,519.60
1,543.40
1,538.57
1,073,285
Feb 17, 2026
1,540.00
1,540.00
1,513.20
1,529.70
1,524.91
444,923
Feb 16, 2026
1,530.00
1,539.80
1,517.40
1,530.60
1,525.81
300,771
Feb 13, 2026
1,534.00
1,534.00
1,510.20
1,525.40
1,520.62
534,253
Feb 12, 2026
1,502.30
1,546.80
1,488.60
1,535.80
1,530.99
1,343,371
Feb 11, 2026
1,482.80
1,509.50
1,472.30
1,506.50
1,501.78
633,002
Feb 10, 2026
1,510.00
1,530.00
1,459.30
1,475.60
1,470.98
1,416,129
Feb 9, 2026
1,440.00
1,506.00
1,431.40
1,502.90
1,498.19
769,229
Feb 6, 2026
1,420.00
1,439.40
1,404.10
1,435.00
1,430.51
458,866
Feb 5, 2026
1,429.00
1,434.20
1,404.70
1,426.80
1,422.33
392,029
Feb 4, 2026
1,368.40
1,427.00
1,360.20
1,419.50
1,415.05
598,049
Feb 3, 2026
1,351.00
1,387.00
1,350.10
1,366.90
1,362.62
885,505
Feb 2, 2026
1,297.40
1,331.70
1,270.00
1,326.80
1,322.65
804,266
Jan 30, 2026
1,341.40
1,364.20
1,280.00
1,327.90
1,323.74
1,448,958
Jan 29, 2026
1,374.90
1,374.90
1,332.60
1,349.10
1,344.88
712,808
Jan 28, 2026
1,341.00
1,379.90
1,333.60
1,372.90
1,368.60
744,898
Jan 27, 2026
1,320.00
1,343.40
1,288.00
1,330.60
1,326.43
879,649
Jan 23, 2026
1,298.00
1,363.00
1,295.00
1,315.40
1,311.28
1,639,531
Jan 22, 2026
1,304.00
1,313.00
1,274.90
1,293.50
1,289.45
740,297
Jan 21, 2026
1,320.00
1,331.30
1,274.20
1,290.60
1,286.56
868,081
Jan 20, 2026
1,390.50
1,402.40
1,319.20
1,324.30
1,320.15
634,651
Jan 19, 2026
1,405.20
1,417.60
1,395.00
1,398.40
1,394.02
592,965
Jan 16, 2026
1,440.00
1,448.50
1,407.00
1,411.40
1,406.98
432,002
Jan 15, 2026
1,439.90
1,439.90
1,439.90
1,439.90
1,435.39
-
Jan 14, 2026
1,459.00
1,459.00
1,429.10
1,439.90
1,435.39
464,407
Jan 13, 2026
1,470.00
1,479.80
1,445.50
1,460.70
1,456.13
403,722
Jan 12, 2026
1,461.00
1,483.30
1,457.00
1,468.20
1,463.60
802,829
Jan 9, 2026
1,465.00
1,482.80
1,458.00
1,466.80
1,462.21
368,916
Jan 8, 2026
1,507.70
1,512.00
1,465.10
1,469.10
1,464.50
375,644
Jan 7, 2026
1,485.00
1,517.90
1,482.40
1,507.60
1,502.88
1,046,719
Jan 6, 2026
1,476.80
1,505.00
1,472.80
1,486.20
1,481.55
1,231,903
Jan 5, 2026
1,429.50
1,494.60
1,423.20
1,476.80
1,472.18
1,588,073
Jan 2, 2026
1,389.00
1,447.60
1,386.90
1,430.20
1,425.72
1,109,054
Jan 1, 2026
1,361.20
1,388.00
1,361.20
1,384.30
1,379.96
283,325
Dec 31, 2025
1,350.70
1,375.00
1,343.70
1,361.20
1,356.94
326,590
Dec 30, 2025
1,377.00
1,378.80
1,346.40
1,350.70
1,346.47
367,193
Dec 29, 2025
1,384.50
1,399.30
1,376.00
1,380.10
1,375.78
423,594
Dec 26, 2025
1,390.00
1,412.40
1,377.00
1,381.10
1,376.77
281,489
Dec 24, 2025
1,385.60
1,420.00
1,377.80
1,394.70
1,390.33
476,963
Dec 23, 2025
1,388.80
1,391.90
1,376.20
1,385.60
1,381.26
232,195
Dec 22, 2025
1,375.50
1,392.70
1,372.00
1,388.00
1,383.65
201,211
Dec 19, 2025
1,397.00
1,415.00
1,364.50
1,375.50
1,371.19
1,059,210
Dec 18, 2025
1,377.10
1,425.90
1,370.40
1,401.70
1,397.31
1,063,259
Dec 17, 2025
1,390.00
1,396.00
1,375.70
1,380.50
1,376.18
662,702
Dec 16, 2025
1,380.00
1,402.30
1,375.50
1,394.30
1,389.93
569,307
Dec 15, 2025
1,370.10
1,391.00
1,362.00
1,388.90
1,384.55
215,764
Dec 12, 2025
1,355.00
1,379.70
1,353.60
1,377.20
1,372.89
371,973
Dec 11, 2025
1,331.00
1,356.00
1,327.70
1,353.40
1,349.16
454,556
Dec 10, 2025
1,331.10
1,345.70
1,327.30
1,340.90
1,336.70
610,249
Dec 9, 2025
1,315.00
1,339.90
1,310.00
1,335.90
1,331.72
529,692
Dec 8, 2025
1,326.00
1,329.90
1,309.50
1,322.50
1,318.36
335,954
Dec 5, 2025
1,325.00
1,330.80
1,312.50
1,327.00
1,322.84
568,640
Dec 4, 2025
1,329.50
1,343.40
1,325.60
1,329.40
1,325.24
509,272
Dec 3, 2025
1,342.00
1,375.00
1,330.50
1,335.90
1,331.72
845,596
Dec 2, 2025
1,355.00
1,367.60
1,341.90
1,352.90
1,348.66
1,208,807
Dec 1, 2025
1,375.00
1,384.70
1,356.00
1,360.40
1,356.14
512,237
Nov 28, 2025
1,385.10
1,388.40
1,361.30
1,376.30
1,371.99
1,004,263
Nov 27, 2025
1,384.00
1,402.90
1,365.00
1,398.00
1,393.62
625,765
Nov 26, 2025
1,351.10
1,392.50
1,351.10
1,387.00
1,382.66
477,248
Nov 25, 2025
1,355.00
1,365.50
1,343.60
1,356.30
1,352.05
591,991
Nov 24, 2025
1,390.50
1,404.00
1,346.30
1,354.60
1,350.36
3,415,624
Nov 21, 2025
1,401.00
1,418.00
1,382.80
1,395.80
1,391.43
1,221,980
Nov 20, 2025
1,399.50
1,418.00
1,394.00
1,411.80
1,407.38
656,309
Nov 19, 2025
1,390.00
1,404.50
1,383.60
1,401.80
1,397.41
709,008
Nov 18, 2025
1,373.00
1,395.80
1,364.70
1,384.20
1,379.87
768,433
Nov 17, 2025
1,354.00
1,390.00
1,353.10
1,373.90
1,369.60
1,487,978
Nov 14, 2025
1,304.00
1,385.50
1,299.30
1,350.90
1,346.67
4,110,953
Nov 13, 2025
1,329.90
1,345.00
1,313.60
1,336.90
1,332.71
906,489
Nov 12, 2025
1,305.00
1,343.00
1,304.60
1,337.60
1,333.41
960,761
Nov 11, 2025
1,330.00
1,339.00
1,299.00
1,303.80
1,299.72
1,314,969
Nov 10, 2025
1,320.00
1,374.80
1,308.50
1,340.70
1,336.50
1,057,635
