NSE - Delayed Quote
INR
Aadhar Housing Finance Limited (AADHARHFC.NS)
420.10
-19.90
(-4.52%)
At close: October 30 at 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
|
436.00 | 436.10 | 418.00 | 420.10 | 420.10 | 119,855 |
|
Oct 29, 2026
|
429.05 | 441.95 | 428.40 | 440.00 | 440.00 | 114,281 |
|
Oct 28, 2026
|
431.50 | 434.75 | 429.00 | 430.50 | 430.50 | 103,249 |
|
Oct 27, 2026
|
431.70 | 438.90 | 428.00 | 435.65 | 435.65 | 230,411 |
|
Oct 26, 2026
|
438.00 | 447.25 | 433.15 | 441.20 | 441.20 | 358,730 |
|
Oct 23, 2026
|
459.30 | 459.30 | 428.20 | 440.10 | 440.10 | 337,230 |
|
Oct 22, 2026
|
446.60 | 462.85 | 442.25 | 459.30 | 459.30 | 354,288 |
|
Oct 21, 2026
|
444.90 | 454.20 | 440.55 | 452.20 | 452.20 | 181,142 |
|
Oct 19, 2026
|
445.00 | 449.75 | 436.50 | 447.10 | 447.10 | 139,321 |
|
Oct 16, 2026
|
452.05 | 454.60 | 442.80 | 447.00 | 447.00 | 112,724 |
|
Oct 15, 2026
|
443.50 | 453.80 | 436.85 | 452.05 | 452.05 | 295,907 |
|
Oct 14, 2026
|
445.45 | 445.50 | 438.30 | 441.75 | 441.75 | 46,395 |
|
Oct 13, 2026
|
438.00 | 445.65 | 435.05 | 444.00 | 444.00 | 77,992 |
|
Oct 12, 2026
|
443.60 | 446.95 | 438.20 | 441.20 | 441.20 | 111,570 |
|
Oct 9, 2026
|
446.65 | 452.00 | 442.80 | 443.65 | 443.65 | 120,965 |
|
Oct 8, 2026
|
455.05 | 455.80 | 443.85 | 450.55 | 450.55 | 178,210 |
|
Oct 7, 2026
|
451.05 | 460.25 | 443.15 | 455.05 | 455.05 | 218,913 |
|
Oct 6, 2026
|
454.85 | 459.00 | 451.60 | 453.80 | 453.80 | 259,527 |
|
Oct 5, 2026
|
450.95 | 455.70 | 449.05 | 453.70 | 453.70 | 255,416 |
|
Oct 1, 2026
|
438.00 | 452.70 | 432.05 | 448.40 | 448.40 | 620,361 |
|
Sep 30, 2026
|
432.50 | 438.00 | 427.55 | 436.00 | 436.00 | 338,639 |
|
Sep 29, 2026
|
435.10 | 443.95 | 427.30 | 432.50 | 432.50 | 376,339 |
|
Sep 28, 2026
|
439.15 | 442.25 | 435.05 | 436.95 | 436.95 | 161,832 |
|
Sep 25, 2026
|
446.55 | 450.60 | 441.30 | 444.50 | 444.50 | 440,466 |
|
Sep 24, 2026
|
454.20 | 454.20 | 444.30 | 446.70 | 446.70 | 183,120 |
|
Sep 23, 2026
|
457.80 | 462.40 | 451.00 | 454.55 | 454.55 | 222,625 |
|
Sep 22, 2026
|
468.35 | 469.15 | 453.45 | 457.85 | 457.85 | 361,745 |
|
Sep 21, 2026
|
461.00 | 470.25 | 460.30 | 466.05 | 466.05 | 141,533 |
|
Sep 18, 2026
|
467.00 | 470.70 | 453.70 | 461.65 | 461.65 | 2,175,228 |
|
Sep 17, 2026
|
455.20 | 470.50 | 455.20 | 469.35 | 469.35 | 221,612 |
|
Sep 16, 2026
|
450.00 | 460.95 | 440.15 | 458.70 | 458.70 | 157,363 |
|
Sep 15, 2026
|
457.00 | 460.20 | 444.50 | 448.35 | 448.35 | 231,528 |
|
Sep 11, 2026
|
460.50 | 460.75 | 452.00 | 456.80 | 456.80 | 197,994 |
|
Sep 10, 2026
|
471.90 | 474.85 | 460.25 | 462.70 | 462.70 | 418,935 |
|
Sep 9, 2026
|
479.65 | 481.65 | 470.05 | 471.90 | 471.90 | 230,829 |
|
Sep 8, 2026
|
477.15 | 482.95 | 468.20 | 479.65 | 479.65 | 279,151 |
|
Sep 7, 2026
|
483.50 | 485.00 | 471.00 | 478.95 | 478.95 | 270,755 |
|
Sep 4, 2026
|
478.70 | 488.00 | 477.70 | 483.55 | 483.55 | 197,998 |
|
Sep 3, 2026
|
479.00 | 480.60 | 471.00 | 478.65 | 478.65 | 273,006 |
|
Sep 2, 2026
|
478.50 | 478.50 | 465.00 | 475.40 | 475.40 | 240,290 |
|
Sep 1, 2026
|
468.10 | 479.50 | 463.80 | 476.45 | 476.45 | 289,606 |
|
Aug 31, 2026
|
471.10 | 471.10 | 462.80 | 468.10 | 468.10 | 213,894 |
|
Aug 28, 2026
|
463.20 | 472.45 | 463.20 | 471.10 | 471.10 | 121,779 |
|
Aug 27, 2026
|
472.70 | 472.80 | 464.05 | 465.80 | 465.80 | 161,831 |
|
Aug 26, 2026
|
481.15 | 481.15 | 469.05 | 470.35 | 470.35 | 197,278 |
|
Aug 25, 2026
|
466.45 | 477.85 | 465.00 | 475.00 | 475.00 | 541,218 |
|
Aug 24, 2026
|
462.90 | 470.00 | 459.30 | 466.45 | 466.45 | 275,698 |
|
Aug 21, 2026
|
473.85 | 473.85 | 459.75 | 462.55 | 462.55 | 1,132,761 |
|
Aug 20, 2026
|
474.95 | 479.80 | 472.50 | 474.95 | 474.95 | 137,921 |
|
Aug 19, 2026
|
487.40 | 487.50 | 469.10 | 474.40 | 474.40 | 983,771 |
|
Aug 18, 2026
|
487.65 | 493.85 | 482.00 | 487.40 | 487.40 | 286,979 |
|
Aug 17, 2026
|
498.20 | 501.95 | 486.25 | 487.65 | 487.65 | 208,660 |
|
Aug 14, 2026
|
499.40 | 503.10 | 497.00 | 498.20 | 498.20 | 159,621 |
|
Aug 13, 2026
|
501.55 | 510.45 | 495.40 | 503.20 | 503.20 | 946,444 |
|
Aug 12, 2026
|
498.20 | 506.00 | 496.10 | 502.00 | 502.00 | 240,315 |
|
Aug 11, 2026
|
501.55 | 506.30 | 495.00 | 501.55 | 501.55 | 157,842 |
|
Aug 10, 2026
|
503.90 | 508.00 | 496.40 | 501.65 | 501.65 | 148,306 |
|
Aug 7, 2026
|
515.40 | 516.80 | 502.00 | 506.40 | 506.40 | 271,851 |
|
Aug 6, 2026
|
506.35 | 517.80 | 499.00 | 514.90 | 514.90 | 380,689 |
|
Aug 5, 2026
|
494.00 | 508.70 | 493.20 | 505.20 | 505.20 | 280,546 |
|
Aug 4, 2026
|
504.10 | 504.15 | 491.15 | 492.80 | 492.80 | 155,568 |
|
Aug 3, 2026
|
502.05 | 515.95 | 490.40 | 504.15 | 504.15 | 656,790 |
|
Jul 31, 2026
|
495.00 | 504.00 | 492.05 | 496.70 | 496.70 | 224,744 |
|
Jul 30, 2026
|
494.60 | 499.00 | 487.10 | 490.75 | 490.75 | 430,815 |
|
Jul 29, 2026
|
497.90 | 503.00 | 492.50 | 494.55 | 494.55 | 304,806 |
|
Jul 28, 2026
|
498.65 | 504.30 | 496.50 | 497.85 | 497.85 | 160,190 |
|
Jul 27, 2026
|
500.00 | 507.60 | 497.30 | 502.00 | 502.00 | 223,206 |
|
Jul 24, 2026
|
500.90 | 502.95 | 492.50 | 495.00 | 495.00 | 136,978 |
|
Jul 23, 2026
|
509.95 | 510.25 | 497.05 | 500.80 | 500.80 | 169,663 |
|
Jul 22, 2026
|
515.00 | 515.00 | 503.80 | 510.25 | 510.25 | 630,925 |
|
Jul 21, 2026
|
510.40 | 517.35 | 505.60 | 513.50 | 513.50 | 320,557 |
|
Jul 20, 2026
|
517.25 | 524.45 | 508.25 | 510.55 | 510.55 | 332,074 |
|
Jul 17, 2026
|
515.75 | 519.65 | 508.80 | 517.25 | 517.25 | 195,329 |
|
Jul 16, 2026
|
516.90 | 522.00 | 511.20 | 514.95 | 514.95 | 236,893 |
|
Jul 15, 2026
|
519.00 | 521.95 | 512.00 | 513.75 | 513.75 | 240,740 |
|
Jul 14, 2026
|
534.05 | 534.05 | 517.00 | 518.95 | 518.95 | 243,257 |
|
Jul 13, 2026
|
530.00 | 545.20 | 525.35 | 535.90 | 535.90 | 464,023 |
|
Jul 10, 2026
|
538.00 | 540.00 | 523.25 | 534.55 | 534.55 | 743,298 |
|
Jul 9, 2026
|
528.00 | 536.55 | 523.40 | 531.60 | 531.60 | 207,910 |
|
Jul 8, 2026
|
540.00 | 547.45 | 520.15 | 525.20 | 525.20 | 533,341 |
|
Jul 7, 2026
|
554.00 | 554.00 | 540.25 | 545.80 | 545.80 | 388,701 |
|
Jul 6, 2026
|
560.00 | 563.00 | 550.60 | 556.50 | 556.50 | 725,171 |
|
Jul 3, 2026
|
539.90 | 558.80 | 533.85 | 555.60 | 555.60 | 1,522,557 |
|
Jul 2, 2026
|
518.00 | 542.00 | 518.00 | 535.70 | 535.70 | 1,367,797 |
|
Jul 1, 2026
|
514.60 | 520.00 | 502.20 | 517.75 | 517.75 | 646,208 |
|
Jun 30, 2026
|
519.90 | 521.50 | 513.45 | 515.60 | 515.60 | 249,335 |
|
Jun 29, 2026
|
518.50 | 525.90 | 515.00 | 518.75 | 518.75 | 555,461 |
|
Jun 25, 2026
|
508.20 | 542.00 | 508.20 | 518.50 | 518.50 | 2,800,730 |
|
Jun 24, 2026
|
490.50 | 512.00 | 489.00 | 506.30 | 506.30 | 403,259 |
|
Jun 23, 2026
|
498.00 | 502.15 | 493.60 | 495.40 | 495.40 | 190,864 |
|
Jun 22, 2026
|
516.00 | 518.85 | 493.00 | 495.30 | 495.30 | 451,980 |
|
Jun 19, 2026
|
486.45 | 524.50 | 482.05 | 515.10 | 515.10 | 3,191,119 |
|
Jun 18, 2026
|
487.90 | 490.10 | 481.75 | 486.45 | 486.45 | 273,525 |
|
Jun 17, 2026
|
485.00 | 489.80 | 482.70 | 487.90 | 487.90 | 178,302 |
|
Jun 16, 2026
|
493.30 | 496.00 | 482.05 | 485.00 | 485.00 | 387,503 |
|
Jun 15, 2026
|
481.00 | 491.00 | 481.00 | 488.95 | 488.95 | 664,826 |
|
Jun 12, 2026
|
460.00 | 476.20 | 458.00 | 473.65 | 473.65 | 542,229 |
|
Jun 11, 2026
|
466.10 | 468.90 | 449.80 | 453.05 | 453.05 | 729,979 |
|
Jun 10, 2026
|
471.70 | 475.90 | 467.65 | 469.85 | 469.85 | 299,107 |
|
Jun 9, 2026
|
461.00 | 469.00 | 460.35 | 467.85 | 467.85 | 120,500 |
|
Jun 8, 2026
|
461.00 | 469.00 | 455.00 | 460.45 | 460.45 | 182,994 |
|
Jun 5, 2026
|
465.10 | 476.00 | 465.00 | 468.15 | 468.15 | 363,041 |
|
Jun 4, 2026
|
460.00 | 471.00 | 458.70 | 469.90 | 469.90 | 231,947 |
|
Jun 3, 2026
|
466.00 | 466.55 | 452.70 | 462.45 | 462.45 | 262,324 |
|
Jun 2, 2026
|
458.00 | 467.50 | 451.00 | 465.15 | 465.15 | 632,602 |
|
Jun 1, 2026
|
473.15 | 476.90 | 456.75 | 466.75 | 466.75 | 776,741 |
|
May 29, 2026
|
482.00 | 482.00 | 471.10 | 477.20 | 477.20 | 363,653 |
|
May 27, 2026
|
482.50 | 482.50 | 474.65 | 477.80 | 477.80 | 173,436 |
|
May 26, 2026
|
473.25 | 484.50 | 473.25 | 478.20 | 478.20 | 253,411 |
|
May 25, 2026
|
480.00 | 480.70 | 468.50 | 473.25 | 473.25 | 417,629 |
|
May 22, 2026
|
473.50 | 486.40 | 469.05 | 475.45 | 475.45 | 332,571 |
|
May 21, 2026
|
482.70 | 485.30 | 471.00 | 474.70 | 474.70 | 196,565 |
|
May 20, 2026
|
468.60 | 486.35 | 465.80 | 479.70 | 479.70 | 428,454 |
|
May 19, 2026
|
464.60 | 476.95 | 458.35 | 472.70 | 472.70 | 302,300 |
|
May 18, 2026
|
460.00 | 470.00 | 451.20 | 464.30 | 464.30 | 225,286 |
|
May 15, 2026
|
474.85 | 479.80 | 459.05 | 464.15 | 464.15 | 529,369 |
|
May 14, 2026
|
486.80 | 488.75 | 469.40 | 474.80 | 474.80 | 189,939 |
|
May 13, 2026
|
488.50 | 490.95 | 480.75 | 486.80 | 486.80 | 200,322 |
|
May 12, 2026
|
493.20 | 498.00 | 484.20 | 487.30 | 487.30 | 336,389 |
|
May 11, 2026
|
499.50 | 503.00 | 492.40 | 498.90 | 498.90 | 172,580 |
|
May 8, 2026
|
501.50 | 506.25 | 497.30 | 501.40 | 501.40 | 301,895 |
|
May 7, 2026
|
503.10 | 509.00 | 493.10 | 500.45 | 500.45 | 551,480 |
|
May 6, 2026
|
520.00 | 520.00 | 495.05 | 500.10 | 500.10 | 1,217,757 |
|
May 5, 2026
|
499.50 | 523.00 | 494.10 | 517.45 | 517.45 | 824,523 |
|
May 4, 2026
|
488.70 | 501.60 | 486.80 | 499.55 | 499.55 | 205,755 |
|
Apr 30, 2026
|
485.00 | 491.00 | 481.05 | 488.60 | 488.60 | 122,224 |
|
Apr 29, 2026
|
499.00 | 499.95 | 485.00 | 488.75 | 488.75 | 654,158 |
|
Apr 28, 2026
|
495.00 | 500.70 | 490.70 | 493.80 | 493.80 | 206,862 |
|
Apr 27, 2026
|
492.80 | 495.85 | 485.00 | 493.75 | 493.75 | 394,001 |
|
Apr 24, 2026
|
484.65 | 492.95 | 484.50 | 488.10 | 488.10 | 165,862 |
|
Apr 23, 2026
|
485.00 | 495.50 | 484.05 | 488.55 | 488.55 | 110,220 |
|
Apr 22, 2026
|
491.00 | 498.65 | 484.55 | 489.50 | 489.50 | 361,919 |
|
Apr 21, 2026
|
484.00 | 506.70 | 482.40 | 494.65 | 494.65 | 895,996 |
|
Apr 20, 2026
|
497.00 | 498.95 | 477.40 | 480.55 | 480.55 | 367,784 |
|
Apr 17, 2026
|
491.60 | 503.00 | 490.90 | 496.45 | 496.45 | 313,300 |
|
Apr 16, 2026
|
486.60 | 496.00 | 478.90 | 491.60 | 491.60 | 379,546 |
|
Apr 15, 2026
|
476.55 | 483.70 | 467.90 | 480.65 | 480.65 | 638,640 |
|
Apr 13, 2026
|
471.00 | 473.95 | 466.85 | 469.60 | 469.60 | 241,516 |
|
Apr 10, 2026
|
472.00 | 480.95 | 470.10 | 478.60 | 478.60 | 561,142 |
|
Apr 9, 2026
|
469.60 | 479.00 | 460.40 | 472.00 | 472.00 | 457,819 |
|
Apr 8, 2026
|
475.00 | 479.40 | 465.30 | 471.30 | 471.30 | 374,174 |
|
Apr 7, 2026
|
444.00 | 463.90 | 442.00 | 456.30 | 456.30 | 299,763 |
|
Apr 6, 2026
|
443.00 | 458.90 | 435.00 | 453.75 | 453.75 | 206,262 |
|
Apr 2, 2026
|
448.00 | 448.00 | 433.25 | 439.10 | 439.10 | 158,838 |
|
Apr 1, 2026
|
449.05 | 456.55 | 445.85 | 451.15 | 451.15 | 340,024 |
|
Mar 30, 2026
|
442.60 | 455.95 | 438.80 | 448.85 | 448.85 | 419,745 |
|
Mar 27, 2026
|
470.10 | 472.00 | 453.20 | 456.35 | 456.35 | 296,851 |
|
Mar 25, 2026
|
467.95 | 476.50 | 463.00 | 471.30 | 471.30 | 200,832 |
|
Mar 24, 2026
|
446.95 | 465.60 | 439.45 | 462.80 | 462.80 | 257,596 |
|
Mar 23, 2026
|
447.65 | 449.80 | 435.50 | 445.10 | 445.10 | 285,732 |
|
Mar 20, 2026
|
465.05 | 469.85 | 447.25 | 449.85 | 449.85 | 337,678 |
|
Mar 19, 2026
|
472.30 | 472.30 | 452.00 | 462.75 | 462.75 | 741,934 |
|
Mar 18, 2026
|
482.45 | 482.45 | 472.10 | 478.40 | 478.40 | 225,872 |
|
Mar 17, 2026
|
480.00 | 481.40 | 470.50 | 480.55 | 480.55 | 242,680 |
|
Mar 16, 2026
|
457.95 | 481.80 | 451.25 | 478.75 | 478.75 | 429,398 |
|
Mar 13, 2026
|
470.00 | 475.00 | 453.00 | 459.75 | 459.75 | 425,955 |
|
Mar 12, 2026
|
476.00 | 482.00 | 470.10 | 475.95 | 475.95 | 248,394 |
|
Mar 11, 2026
|
476.30 | 486.00 | 473.40 | 482.35 | 482.35 | 210,199 |
|
Mar 10, 2026
|
483.95 | 488.00 | 473.65 | 480.10 | 480.10 | 500,914 |
|
Mar 9, 2026
|
441.60 | 500.55 | 441.60 | 481.70 | 481.70 | 1,635,850 |
|
Mar 6, 2026
|
450.00 | 465.95 | 446.95 | 455.05 | 455.05 | 443,973 |
|
Mar 5, 2026
|
454.10 | 458.05 | 443.15 | 453.10 | 453.10 | 387,290 |
|
Mar 4, 2026
|
440.05 | 455.45 | 435.20 | 453.10 | 453.10 | 836,460 |
|
Mar 2, 2026
|
431.00 | 455.00 | 430.15 | 452.60 | 452.60 | 336,468 |
|
Feb 27, 2026
|
475.05 | 475.05 | 455.00 | 458.95 | 458.95 | 697,682 |
|
Feb 26, 2026
|
461.00 | 477.90 | 454.10 | 475.20 | 475.20 | 647,332 |
|
Feb 25, 2026
|
452.00 | 459.30 | 434.20 | 457.25 | 457.25 | 2,158,969 |
|
Feb 24, 2026
|
474.00 | 483.60 | 447.40 | 452.35 | 452.35 | 699,927 |
|
Feb 23, 2026
|
479.40 | 484.95 | 467.70 | 470.00 | 470.00 | 462,956 |
|
Feb 20, 2026
|
479.00 | 482.20 | 472.30 | 479.35 | 479.35 | 325,807 |
|
Feb 19, 2026
|
477.00 | 478.45 | 472.10 | 476.00 | 476.00 | 323,130 |
|
Feb 18, 2026
|
461.95 | 472.90 | 452.60 | 471.70 | 471.70 | 227,782 |
|
Feb 17, 2026
|
465.25 | 465.95 | 458.05 | 460.60 | 460.60 | 165,412 |
|
Feb 16, 2026
|
466.20 | 472.85 | 461.00 | 462.05 | 462.05 | 463,969 |
|
Feb 13, 2026
|
471.00 | 473.50 | 464.40 | 466.65 | 466.65 | 276,678 |
|
Feb 12, 2026
|
472.60 | 476.00 | 468.70 | 471.00 | 471.00 | 174,451 |
|
Feb 11, 2026
|
473.55 | 477.20 | 471.05 | 472.60 | 472.60 | 271,121 |
|
Feb 10, 2026
|
477.00 | 479.75 | 472.50 | 473.55 | 473.55 | 460,769 |
|
Feb 9, 2026
|
474.85 | 479.95 | 473.40 | 477.50 | 477.50 | 311,328 |
|
Feb 6, 2026
|
471.90 | 475.60 | 471.90 | 474.70 | 474.70 | 325,975 |
|
Feb 5, 2026
|
476.00 | 476.00 | 472.20 | 472.55 | 472.55 | 253,725 |
|
Feb 4, 2026
|
477.25 | 479.90 | 472.20 | 472.60 | 472.60 | 140,644 |
|
Feb 3, 2026
|
485.00 | 495.00 | 472.20 | 477.25 | 477.25 | 1,030,542 |
|
Feb 2, 2026
|
479.90 | 479.90 | 471.10 | 476.80 | 476.80 | 484,967 |
|
Jan 30, 2026
|
474.15 | 492.95 | 471.00 | 491.30 | 491.30 | 838,634 |
|
Jan 29, 2026
|
475.55 | 477.45 | 472.10 | 474.15 | 474.15 | 230,708 |
|
Jan 28, 2026
|
475.00 | 475.95 | 468.40 | 475.55 | 475.55 | 369,079 |
|
Jan 27, 2026
|
472.95 | 475.00 | 470.00 | 474.55 | 474.55 | 346,480 |
|
Jan 23, 2026
|
472.00 | 472.00 | 466.10 | 468.40 | 468.40 | 261,668 |
|
Jan 22, 2026
|
473.90 | 473.90 | 468.00 | 470.05 | 470.05 | 115,544 |
|
Jan 21, 2026
|
466.40 | 472.00 | 466.40 | 470.80 | 470.80 | 458,136 |
|
Jan 20, 2026
|
470.35 | 471.50 | 466.45 | 470.05 | 470.05 | 496,194 |
|
Jan 19, 2026
|
471.00 | 476.25 | 468.75 | 470.35 | 470.35 | 333,163 |
|
Jan 16, 2026
|
478.95 | 480.80 | 471.00 | 473.10 | 473.10 | 370,351 |
|
Jan 15, 2026
|
477.50 | 477.50 | 477.50 | 477.50 | 477.50 | - |
|
Jan 14, 2026
|
483.50 | 484.95 | 476.50 | 477.50 | 477.50 | 91,023 |
|
Jan 13, 2026
|
480.00 | 485.00 | 476.35 | 483.35 | 483.35 | 84,277 |
|
Jan 12, 2026
|
477.05 | 481.10 | 472.65 | 478.30 | 478.30 | 195,660 |
|
Jan 9, 2026
|
488.30 | 492.50 | 475.20 | 475.95 | 475.95 | 256,018 |
|
Jan 8, 2026
|
496.20 | 497.95 | 486.50 | 488.00 | 488.00 | 107,965 |
|
Jan 7, 2026
|
499.65 | 499.65 | 490.50 | 496.20 | 496.20 | 143,084 |
|
Jan 6, 2026
|
509.25 | 509.25 | 492.00 | 499.70 | 499.70 | 220,306 |
|
Jan 5, 2026
|
504.95 | 507.35 | 496.80 | 503.25 | 503.25 | 295,630 |
|
Jan 2, 2026
|
485.00 | 508.00 | 483.25 | 500.55 | 500.55 | 999,352 |
|
Jan 1, 2026
|
489.00 | 489.90 | 479.35 | 481.40 | 481.40 | 279,305 |
|
Dec 31, 2025
|
484.00 | 487.50 | 476.20 | 485.05 | 485.05 | 243,335 |
|
Dec 30, 2025
|
477.30 | 482.50 | 472.75 | 479.95 | 479.95 | 239,561 |
|
Dec 29, 2025
|
484.00 | 485.95 | 475.65 | 477.15 | 477.15 | 362,884 |
|
Dec 26, 2025
|
483.20 | 491.05 | 481.00 | 484.00 | 484.00 | 320,188 |
|
Dec 24, 2025
|
480.85 | 487.95 | 480.60 | 486.90 | 486.90 | 357,866 |
|
Dec 23, 2025
|
488.55 | 489.55 | 480.50 | 480.85 | 480.85 | 170,867 |
|
Dec 22, 2025
|
492.10 | 492.10 | 480.55 | 488.55 | 488.55 | 409,305 |
|
Dec 19, 2025
|
477.00 | 488.65 | 477.00 | 488.00 | 488.00 | 251,019 |
|
Dec 18, 2025
|
477.00 | 481.95 | 475.15 | 480.45 | 480.45 | 182,952 |
|
Dec 17, 2025
|
488.30 | 491.20 | 474.05 | 477.40 | 477.40 | 309,438 |
|
Dec 16, 2025
|
500.00 | 500.00 | 486.70 | 490.95 | 490.95 | 174,325 |
|
Dec 15, 2025
|
489.80 | 499.00 | 486.30 | 497.35 | 497.35 | 236,627 |
|
Dec 12, 2025
|
484.15 | 489.70 | 484.15 | 488.90 | 488.90 | 120,204 |
|
Dec 11, 2025
|
484.00 | 487.80 | 482.25 | 486.70 | 486.70 | 71,354 |
|
Dec 10, 2025
|
487.00 | 489.00 | 482.35 | 483.40 | 483.40 | 136,132 |
|
Dec 9, 2025
|
483.50 | 489.85 | 480.90 | 487.95 | 487.95 | 196,601 |
|
Dec 8, 2025
|
479.30 | 488.50 | 479.30 | 485.65 | 485.65 | 261,142 |
|
Dec 5, 2025
|
480.75 | 482.95 | 480.20 | 481.40 | 481.40 | 158,348 |
|
Dec 4, 2025
|
481.10 | 486.80 | 480.80 | 481.35 | 481.35 | 128,765 |
|
Dec 3, 2025
|
484.00 | 485.30 | 481.00 | 484.35 | 484.35 | 94,265 |
|
Dec 2, 2025
|
484.35 | 488.00 | 480.80 | 485.05 | 485.05 | 591,022 |
|
Dec 1, 2025
|
483.00 | 486.05 | 480.65 | 484.80 | 484.80 | 545,360 |
|
Nov 28, 2025
|
483.15 | 485.05 | 479.50 | 481.15 | 481.15 | 276,890 |
|
Nov 27, 2025
|
490.00 | 490.00 | 482.00 | 483.15 | 483.15 | 155,408 |
|
Nov 26, 2025
|
490.00 | 491.05 | 481.00 | 486.85 | 486.85 | 441,630 |
|
Nov 25, 2025
|
484.95 | 490.95 | 482.20 | 487.05 | 487.05 | 259,941 |
|
Nov 24, 2025
|
484.60 | 496.20 | 482.95 | 485.20 | 485.20 | 456,616 |
|
Nov 21, 2025
|
481.20 | 487.00 | 480.60 | 483.60 | 483.60 | 169,017 |
|
Nov 20, 2025
|
490.90 | 491.95 | 480.00 | 485.75 | 485.75 | 336,741 |
|
Nov 19, 2025
|
498.85 | 498.85 | 486.50 | 488.20 | 488.20 | 292,611 |
|
Nov 18, 2025
|
496.85 | 498.00 | 491.25 | 494.45 | 494.45 | 150,820 |
|
Nov 17, 2025
|
492.90 | 499.05 | 490.75 | 496.85 | 496.85 | 213,446 |
|
Nov 14, 2025
|
499.85 | 502.90 | 490.75 | 494.90 | 494.90 | 234,381 |
|
Nov 13, 2025
|
501.00 | 501.00 | 493.00 | 499.00 | 499.00 | 243,234 |
|
Nov 12, 2025
|
491.05 | 498.95 | 491.05 | 496.60 | 496.60 | 352,474 |
|
Nov 11, 2025
|
499.35 | 499.90 | 485.20 | 492.45 | 492.45 | 365,056 |
|
Nov 10, 2025
|
499.10 | 506.40 | 493.25 | 498.45 | 498.45 | 704,272 |
|
Nov 7, 2025
|
499.45 | 500.80 | 481.10 | 494.55 | 494.55 | 394,063 |
|
Nov 6, 2025
|
518.50 | 518.50 | 496.25 | 499.45 | 499.45 | 427,161 |
|
Nov 4, 2025
|
509.30 | 511.95 | 507.00 | 509.20 | 509.20 | 241,230 |
|
Nov 3, 2025
|
511.15 | 519.95 | 509.00 | 509.30 | 509.30 | 286,363 |
|
Oct 31, 2025
|
513.55 | 516.95 | 509.00 | 509.85 | 509.85 | 176,821 |
|
Oct 30, 2025
|
516.80 | 516.90 | 510.50 | 513.55 | 513.55 | 96,562 |
