NSE - Delayed Quote
INR
Aavas Financiers Limited (AAVAS.NS)
1,120.10
+25.50
(+2.33%)
As of 11:36:31 AM 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 3, 2026
|
1,100.00 | 1,147.80 | 1,097.00 | 1,116.10 | 1,116.10 | 553,638 |
|
Nov 2, 2026
|
1,061.00 | 1,106.90 | 1,060.50 | 1,094.60 | 1,094.60 | 212,145 |
|
Oct 30, 2026
|
1,111.60 | 1,112.00 | 1,055.30 | 1,062.90 | 1,062.90 | 213,927 |
|
Oct 29, 2026
|
1,118.90 | 1,132.30 | 1,101.00 | 1,111.60 | 1,111.60 | 67,831 |
|
Oct 28, 2026
|
1,139.00 | 1,139.80 | 1,112.80 | 1,116.10 | 1,116.10 | 54,921 |
|
Oct 27, 2026
|
1,138.10 | 1,162.80 | 1,126.10 | 1,137.50 | 1,137.50 | 176,821 |
|
Oct 26, 2026
|
1,107.50 | 1,139.90 | 1,096.00 | 1,126.10 | 1,126.10 | 50,493 |
|
Oct 23, 2026
|
1,157.00 | 1,157.00 | 1,103.30 | 1,114.10 | 1,114.10 | 119,505 |
|
Oct 22, 2026
|
1,180.80 | 1,180.80 | 1,151.00 | 1,162.30 | 1,162.30 | 56,228 |
|
Oct 21, 2026
|
1,169.90 | 1,197.60 | 1,138.00 | 1,180.80 | 1,180.80 | 43,475 |
|
Oct 19, 2026
|
1,187.60 | 1,192.70 | 1,165.00 | 1,167.00 | 1,167.00 | 63,168 |
|
Oct 16, 2026
|
1,193.80 | 1,224.00 | 1,183.40 | 1,195.20 | 1,195.20 | 142,658 |
|
Oct 15, 2026
|
1,219.40 | 1,219.40 | 1,189.90 | 1,193.80 | 1,193.80 | 32,235 |
|
Oct 14, 2026
|
1,204.90 | 1,228.50 | 1,183.10 | 1,219.40 | 1,219.40 | 69,712 |
|
Oct 13, 2026
|
1,202.00 | 1,231.00 | 1,190.00 | 1,221.20 | 1,221.20 | 35,979 |
|
Oct 12, 2026
|
1,190.70 | 1,212.00 | 1,188.90 | 1,194.40 | 1,194.40 | 79,124 |
|
Oct 9, 2026
|
1,190.50 | 1,206.40 | 1,180.00 | 1,193.00 | 1,193.00 | 31,732 |
|
Oct 8, 2026
|
1,229.40 | 1,229.40 | 1,182.00 | 1,190.50 | 1,190.50 | 43,293 |
|
Oct 7, 2026
|
1,218.00 | 1,236.60 | 1,194.00 | 1,231.70 | 1,231.70 | 44,345 |
|
Oct 6, 2026
|
1,209.00 | 1,232.00 | 1,174.00 | 1,215.10 | 1,215.10 | 34,464 |
|
Oct 5, 2026
|
1,195.50 | 1,234.70 | 1,192.60 | 1,219.50 | 1,219.50 | 229,879 |
|
Oct 1, 2026
|
1,207.00 | 1,211.00 | 1,167.20 | 1,190.90 | 1,190.90 | 280,168 |
|
Sep 30, 2026
|
1,240.00 | 1,250.80 | 1,206.00 | 1,211.90 | 1,211.90 | 80,671 |
|
Sep 29, 2026
|
1,277.10 | 1,282.40 | 1,233.60 | 1,248.40 | 1,248.40 | 63,420 |
|
Sep 28, 2026
|
1,256.00 | 1,313.70 | 1,250.00 | 1,282.40 | 1,282.40 | 88,608 |
|
Sep 25, 2026
|
1,246.10 | 1,277.20 | 1,242.70 | 1,267.70 | 1,267.70 | 49,117 |
|
Sep 24, 2026
|
1,270.00 | 1,270.00 | 1,243.00 | 1,256.40 | 1,256.40 | 88,763 |
|
Sep 23, 2026
|
1,313.20 | 1,339.80 | 1,280.30 | 1,285.80 | 1,285.80 | 77,904 |
|
Sep 22, 2026
|
1,321.90 | 1,342.60 | 1,307.80 | 1,313.10 | 1,313.10 | 128,992 |
|
Sep 21, 2026
|
1,285.00 | 1,323.80 | 1,285.00 | 1,321.20 | 1,321.20 | 84,855 |
|
Sep 18, 2026
|
1,296.00 | 1,304.90 | 1,273.80 | 1,284.60 | 1,284.60 | 164,549 |
|
Sep 17, 2026
|
1,272.50 | 1,302.20 | 1,272.50 | 1,291.80 | 1,291.80 | 36,253 |
|
Sep 16, 2026
|
1,265.00 | 1,289.40 | 1,252.80 | 1,282.50 | 1,282.50 | 61,560 |
|
Sep 15, 2026
|
1,270.10 | 1,290.60 | 1,262.10 | 1,270.30 | 1,270.30 | 114,642 |
|
Sep 11, 2026
|
1,282.30 | 1,284.90 | 1,256.60 | 1,275.10 | 1,275.10 | 59,394 |
|
Sep 10, 2026
|
1,287.00 | 1,302.90 | 1,277.20 | 1,286.10 | 1,286.10 | 69,794 |
|
Sep 9, 2026
|
1,290.00 | 1,305.50 | 1,280.00 | 1,290.30 | 1,290.30 | 80,715 |
|
Sep 8, 2026
|
1,300.00 | 1,314.80 | 1,290.00 | 1,293.50 | 1,293.50 | 35,998 |
|
Sep 7, 2026
|
1,291.00 | 1,311.40 | 1,285.20 | 1,306.20 | 1,306.20 | 82,507 |
|
Sep 4, 2026
|
1,298.30 | 1,318.00 | 1,298.30 | 1,304.20 | 1,304.20 | 60,456 |
|
Sep 3, 2026
|
1,264.90 | 1,304.50 | 1,262.00 | 1,297.80 | 1,297.80 | 230,500 |
|
Sep 2, 2026
|
1,248.50 | 1,287.60 | 1,234.20 | 1,258.70 | 1,258.70 | 229,811 |
|
Sep 1, 2026
|
1,261.70 | 1,270.40 | 1,235.70 | 1,248.40 | 1,248.40 | 172,413 |
|
Aug 31, 2026
|
1,277.10 | 1,322.70 | 1,254.40 | 1,261.20 | 1,261.20 | 242,642 |
|
Aug 28, 2026
|
1,273.40 | 1,333.80 | 1,264.10 | 1,275.50 | 1,275.50 | 348,832 |
|
Aug 27, 2026
|
1,279.40 | 1,293.60 | 1,257.90 | 1,269.40 | 1,269.40 | 349,968 |
|
Aug 26, 2026
|
1,314.90 | 1,321.80 | 1,279.20 | 1,285.80 | 1,285.80 | 139,634 |
|
Aug 25, 2026
|
1,329.80 | 1,334.90 | 1,310.10 | 1,313.20 | 1,313.20 | 92,050 |
|
Aug 24, 2026
|
1,349.00 | 1,358.50 | 1,330.00 | 1,336.30 | 1,336.30 | 91,922 |
|
Aug 21, 2026
|
1,364.80 | 1,374.60 | 1,351.00 | 1,355.30 | 1,355.30 | 53,900 |
|
Aug 20, 2026
|
1,373.10 | 1,380.00 | 1,355.00 | 1,364.90 | 1,364.90 | 104,899 |
|
Aug 19, 2026
|
1,387.10 | 1,407.90 | 1,365.60 | 1,372.80 | 1,372.80 | 75,310 |
|
Aug 18, 2026
|
1,375.00 | 1,393.90 | 1,375.00 | 1,388.30 | 1,388.30 | 49,386 |
|
Aug 17, 2026
|
1,390.10 | 1,399.90 | 1,380.00 | 1,389.80 | 1,389.80 | 113,239 |
|
Aug 14, 2026
|
1,431.80 | 1,435.90 | 1,385.20 | 1,397.40 | 1,397.40 | 51,565 |
|
Aug 13, 2026
|
1,410.00 | 1,444.50 | 1,410.00 | 1,431.80 | 1,431.80 | 54,640 |
|
Aug 12, 2026
|
1,396.80 | 1,433.30 | 1,388.10 | 1,416.20 | 1,416.20 | 70,390 |
|
Aug 11, 2026
|
1,414.00 | 1,440.00 | 1,378.00 | 1,396.80 | 1,396.80 | 159,507 |
|
Aug 10, 2026
|
1,378.30 | 1,420.00 | 1,365.00 | 1,404.00 | 1,404.00 | 129,631 |
|
Aug 7, 2026
|
1,365.00 | 1,396.30 | 1,354.10 | 1,371.50 | 1,371.50 | 64,072 |
|
Aug 6, 2026
|
1,390.00 | 1,396.40 | 1,367.70 | 1,376.30 | 1,376.30 | 47,943 |
|
Aug 5, 2026
|
1,392.60 | 1,405.80 | 1,368.10 | 1,375.70 | 1,375.70 | 53,803 |
|
Aug 4, 2026
|
1,450.00 | 1,450.00 | 1,386.00 | 1,392.60 | 1,392.60 | 34,360 |
|
Aug 3, 2026
|
1,359.80 | 1,453.20 | 1,359.80 | 1,439.00 | 1,439.00 | 142,280 |
|
Jul 31, 2026
|
1,360.10 | 1,370.40 | 1,346.20 | 1,359.80 | 1,359.80 | 27,076 |
|
Jul 30, 2026
|
1,387.30 | 1,387.40 | 1,355.00 | 1,362.60 | 1,362.60 | 32,568 |
|
Jul 29, 2026
|
1,369.40 | 1,393.90 | 1,369.40 | 1,387.30 | 1,387.30 | 28,681 |
|
Jul 28, 2026
|
1,384.00 | 1,388.90 | 1,367.80 | 1,376.10 | 1,376.10 | 31,601 |
|
Jul 27, 2026
|
1,398.00 | 1,398.00 | 1,380.30 | 1,390.60 | 1,390.60 | 20,553 |
|
Jul 24, 2026
|
1,350.00 | 1,399.90 | 1,350.00 | 1,379.00 | 1,379.00 | 62,171 |
|
Jul 23, 2026
|
1,422.20 | 1,440.00 | 1,380.00 | 1,385.90 | 1,385.90 | 124,946 |
|
Jul 22, 2026
|
1,523.90 | 1,544.90 | 1,425.00 | 1,444.00 | 1,444.00 | 487,839 |
|
Jul 21, 2026
|
1,495.50 | 1,529.90 | 1,483.00 | 1,521.70 | 1,521.70 | 75,525 |
|
Jul 20, 2026
|
1,477.00 | 1,515.00 | 1,476.90 | 1,497.40 | 1,497.40 | 34,533 |
|
Jul 17, 2026
|
1,498.00 | 1,508.20 | 1,471.00 | 1,481.40 | 1,481.40 | 26,018 |
|
Jul 16, 2026
|
1,493.40 | 1,505.80 | 1,476.90 | 1,500.80 | 1,500.80 | 32,468 |
|
Jul 15, 2026
|
1,454.90 | 1,510.10 | 1,440.00 | 1,500.90 | 1,500.90 | 67,799 |
|
Jul 14, 2026
|
1,495.00 | 1,495.10 | 1,439.90 | 1,447.50 | 1,447.50 | 66,824 |
|
Jul 13, 2026
|
1,526.90 | 1,530.00 | 1,490.00 | 1,498.40 | 1,498.40 | 46,777 |
|
Jul 10, 2026
|
1,503.00 | 1,534.90 | 1,502.20 | 1,525.90 | 1,525.90 | 44,959 |
|
Jul 9, 2026
|
1,499.80 | 1,519.80 | 1,493.80 | 1,505.30 | 1,505.30 | 48,377 |
|
Jul 8, 2026
|
1,501.10 | 1,515.00 | 1,472.60 | 1,499.80 | 1,499.80 | 100,365 |
|
Jul 7, 2026
|
1,514.00 | 1,530.80 | 1,503.00 | 1,506.20 | 1,506.20 | 61,237 |
|
Jul 6, 2026
|
1,515.00 | 1,520.00 | 1,502.00 | 1,514.00 | 1,514.00 | 60,107 |
|
Jul 3, 2026
|
1,504.10 | 1,525.20 | 1,493.00 | 1,506.10 | 1,506.10 | 55,158 |
|
Jul 2, 2026
|
1,520.00 | 1,533.90 | 1,501.80 | 1,503.90 | 1,503.90 | 56,476 |
|
Jul 1, 2026
|
1,520.00 | 1,540.80 | 1,492.60 | 1,518.30 | 1,518.30 | 103,288 |
|
Jun 30, 2026
|
1,487.90 | 1,530.00 | 1,483.10 | 1,520.80 | 1,520.80 | 154,482 |
|
Jun 29, 2026
|
1,489.90 | 1,499.00 | 1,466.00 | 1,483.80 | 1,483.80 | 203,363 |
|
Jun 25, 2026
|
1,480.10 | 1,501.00 | 1,450.00 | 1,489.90 | 1,489.90 | 86,272 |
|
Jun 24, 2026
|
1,450.00 | 1,495.10 | 1,448.90 | 1,482.60 | 1,482.60 | 227,838 |
|
Jun 23, 2026
|
1,450.00 | 1,476.50 | 1,446.00 | 1,452.20 | 1,452.20 | 134,176 |
|
Jun 22, 2026
|
1,360.00 | 1,495.00 | 1,346.40 | 1,466.60 | 1,466.60 | 815,589 |
|
Jun 19, 2026
|
1,467.70 | 1,488.00 | 1,458.40 | 1,471.90 | 1,471.90 | 152,382 |
|
Jun 18, 2026
|
1,463.80 | 1,475.00 | 1,445.20 | 1,467.60 | 1,467.60 | 95,095 |
|
Jun 17, 2026
|
1,399.90 | 1,460.90 | 1,399.90 | 1,452.40 | 1,452.40 | 202,484 |
|
Jun 16, 2026
|
1,395.10 | 1,420.00 | 1,386.00 | 1,393.50 | 1,393.50 | 64,358 |
|
Jun 15, 2026
|
1,416.90 | 1,424.90 | 1,392.00 | 1,405.20 | 1,405.20 | 154,471 |
|
Jun 12, 2026
|
1,360.00 | 1,444.80 | 1,353.40 | 1,405.70 | 1,405.70 | 840,069 |
|
Jun 11, 2026
|
1,293.10 | 1,368.00 | 1,281.00 | 1,328.20 | 1,328.20 | 872,894 |
|
Jun 10, 2026
|
1,263.40 | 1,311.80 | 1,256.90 | 1,299.60 | 1,299.60 | 155,946 |
|
Jun 9, 2026
|
1,260.00 | 1,284.50 | 1,247.60 | 1,256.90 | 1,256.90 | 136,094 |
|
Jun 8, 2026
|
1,281.00 | 1,290.00 | 1,251.20 | 1,259.30 | 1,259.30 | 183,438 |
|
Jun 5, 2026
|
1,302.90 | 1,317.90 | 1,286.00 | 1,297.80 | 1,297.80 | 175,656 |
|
Jun 4, 2026
|
1,300.00 | 1,319.00 | 1,292.10 | 1,300.40 | 1,300.40 | 130,169 |
|
Jun 3, 2026
|
1,300.00 | 1,319.30 | 1,294.00 | 1,312.00 | 1,312.00 | 101,148 |
|
Jun 2, 2026
|
1,301.20 | 1,312.20 | 1,290.00 | 1,305.00 | 1,305.00 | 52,201 |
|
Jun 1, 2026
|
1,320.20 | 1,343.70 | 1,306.20 | 1,324.40 | 1,324.40 | 65,296 |
|
May 29, 2026
|
1,369.00 | 1,382.90 | 1,326.40 | 1,343.10 | 1,343.10 | 105,409 |
|
May 27, 2026
|
1,390.00 | 1,402.50 | 1,364.30 | 1,369.00 | 1,369.00 | 187,307 |
|
May 26, 2026
|
1,375.00 | 1,408.00 | 1,366.70 | 1,393.30 | 1,393.30 | 198,555 |
|
May 25, 2026
|
1,399.90 | 1,416.70 | 1,361.90 | 1,375.00 | 1,375.00 | 37,767 |
|
May 22, 2026
|
1,356.90 | 1,412.00 | 1,356.00 | 1,396.90 | 1,396.90 | 176,013 |
|
May 21, 2026
|
1,369.60 | 1,384.00 | 1,350.10 | 1,374.80 | 1,374.80 | 43,450 |
|
May 20, 2026
|
1,325.00 | 1,372.80 | 1,319.40 | 1,358.20 | 1,358.20 | 41,006 |
|
May 19, 2026
|
1,339.60 | 1,351.50 | 1,324.20 | 1,336.40 | 1,336.40 | 86,179 |
|
May 18, 2026
|
1,365.10 | 1,375.00 | 1,328.60 | 1,339.20 | 1,339.20 | 40,853 |
|
May 15, 2026
|
1,383.00 | 1,401.10 | 1,374.10 | 1,384.70 | 1,384.70 | 27,798 |
|
May 14, 2026
|
1,405.10 | 1,405.10 | 1,380.10 | 1,396.20 | 1,396.20 | 26,445 |
|
May 13, 2026
|
1,379.10 | 1,437.00 | 1,346.50 | 1,405.10 | 1,405.10 | 43,999 |
|
May 12, 2026
|
1,398.20 | 1,402.40 | 1,378.40 | 1,387.00 | 1,387.00 | 45,911 |
|
May 11, 2026
|
1,443.60 | 1,455.00 | 1,400.00 | 1,404.90 | 1,404.90 | 108,990 |
|
May 8, 2026
|
1,419.90 | 1,460.00 | 1,415.00 | 1,443.60 | 1,443.60 | 82,898 |
|
May 7, 2026
|
1,435.40 | 1,446.80 | 1,406.20 | 1,419.60 | 1,419.60 | 57,149 |
|
May 6, 2026
|
1,494.90 | 1,494.90 | 1,417.80 | 1,435.40 | 1,435.40 | 224,157 |
|
May 5, 2026
|
1,375.00 | 1,459.40 | 1,374.70 | 1,445.80 | 1,445.80 | 220,936 |
|
May 4, 2026
|
1,373.00 | 1,392.90 | 1,370.60 | 1,381.60 | 1,381.60 | 45,448 |
|
Apr 30, 2026
|
1,380.20 | 1,386.40 | 1,351.00 | 1,380.70 | 1,380.70 | 101,440 |
|
Apr 29, 2026
|
1,399.00 | 1,399.00 | 1,365.00 | 1,382.10 | 1,382.10 | 42,077 |
|
Apr 28, 2026
|
1,383.90 | 1,389.20 | 1,346.00 | 1,376.10 | 1,376.10 | 56,611 |
|
Apr 27, 2026
|
1,414.30 | 1,418.60 | 1,381.00 | 1,384.90 | 1,384.90 | 70,284 |
|
Apr 24, 2026
|
1,411.20 | 1,422.40 | 1,387.70 | 1,411.30 | 1,411.30 | 122,362 |
|
Apr 23, 2026
|
1,385.00 | 1,468.00 | 1,383.00 | 1,411.30 | 1,411.30 | 339,607 |
|
Apr 22, 2026
|
1,400.00 | 1,418.00 | 1,388.70 | 1,392.00 | 1,392.00 | 94,365 |
|
Apr 21, 2026
|
1,363.80 | 1,420.00 | 1,355.80 | 1,399.80 | 1,399.80 | 255,634 |
|
Apr 20, 2026
|
1,345.00 | 1,374.90 | 1,327.50 | 1,355.80 | 1,355.80 | 90,454 |
|
Apr 17, 2026
|
1,319.80 | 1,356.30 | 1,313.80 | 1,347.90 | 1,347.90 | 80,784 |
|
Apr 16, 2026
|
1,313.40 | 1,320.50 | 1,287.00 | 1,308.30 | 1,308.30 | 167,972 |
|
Apr 15, 2026
|
1,321.00 | 1,321.00 | 1,265.00 | 1,293.00 | 1,293.00 | 174,212 |
|
Apr 13, 2026
|
1,215.10 | 1,290.00 | 1,194.00 | 1,283.60 | 1,283.60 | 255,702 |
|
Apr 10, 2026
|
1,233.60 | 1,247.00 | 1,224.10 | 1,243.80 | 1,243.80 | 285,659 |
|
Apr 9, 2026
|
1,219.00 | 1,227.00 | 1,194.00 | 1,220.50 | 1,220.50 | 111,399 |
|
Apr 8, 2026
|
1,179.00 | 1,219.00 | 1,134.90 | 1,209.30 | 1,209.30 | 263,889 |
|
Apr 7, 2026
|
1,149.40 | 1,154.10 | 1,120.00 | 1,124.80 | 1,124.80 | 61,659 |
|
Apr 6, 2026
|
1,142.90 | 1,153.00 | 1,115.10 | 1,149.40 | 1,149.40 | 71,555 |
|
Apr 2, 2026
|
1,120.00 | 1,174.00 | 1,101.30 | 1,138.60 | 1,138.60 | 149,467 |
|
Apr 1, 2026
|
1,126.10 | 1,138.00 | 1,100.00 | 1,134.20 | 1,134.20 | 128,259 |
|
Mar 30, 2026
|
1,090.00 | 1,100.00 | 1,065.00 | 1,078.00 | 1,078.00 | 336,146 |
|
Mar 27, 2026
|
1,121.00 | 1,130.90 | 1,096.60 | 1,110.40 | 1,110.40 | 297,828 |
|
Mar 25, 2026
|
1,130.00 | 1,162.20 | 1,114.70 | 1,135.50 | 1,135.50 | 272,644 |
|
Mar 24, 2026
|
1,100.00 | 1,119.90 | 1,068.00 | 1,114.20 | 1,114.20 | 199,662 |
|
Mar 23, 2026
|
1,091.00 | 1,091.90 | 1,060.40 | 1,073.90 | 1,073.90 | 262,585 |
|
Mar 20, 2026
|
1,115.00 | 1,125.00 | 1,087.20 | 1,098.10 | 1,098.10 | 181,266 |
|
Mar 19, 2026
|
1,103.10 | 1,117.90 | 1,083.70 | 1,105.80 | 1,105.80 | 221,977 |
|
Mar 18, 2026
|
1,101.60 | 1,131.00 | 1,096.80 | 1,123.70 | 1,123.70 | 510,227 |
|
Mar 17, 2026
|
1,133.40 | 1,134.00 | 1,096.00 | 1,101.60 | 1,101.60 | 401,479 |
|
Mar 16, 2026
|
1,159.50 | 1,164.30 | 1,121.00 | 1,128.10 | 1,128.10 | 321,137 |
|
Mar 13, 2026
|
1,172.00 | 1,181.80 | 1,145.00 | 1,169.80 | 1,169.80 | 135,775 |
|
Mar 12, 2026
|
1,202.70 | 1,211.00 | 1,163.00 | 1,179.80 | 1,179.80 | 347,566 |
|
Mar 11, 2026
|
1,231.00 | 1,231.00 | 1,200.00 | 1,211.80 | 1,211.80 | 97,504 |
|
Mar 10, 2026
|
1,207.00 | 1,231.20 | 1,179.10 | 1,220.10 | 1,220.10 | 229,712 |
|
Mar 9, 2026
|
1,204.00 | 1,216.00 | 1,152.10 | 1,199.60 | 1,199.60 | 349,580 |
|
Mar 6, 2026
|
1,224.90 | 1,239.80 | 1,218.00 | 1,227.90 | 1,227.90 | 435,925 |
|
Mar 5, 2026
|
1,229.90 | 1,242.30 | 1,211.80 | 1,224.90 | 1,224.90 | 159,073 |
|
Mar 4, 2026
|
1,220.00 | 1,250.00 | 1,204.90 | 1,233.20 | 1,233.20 | 185,722 |
|
Mar 2, 2026
|
1,222.00 | 1,259.50 | 1,222.00 | 1,240.10 | 1,240.10 | 242,679 |
|
Feb 27, 2026
|
1,291.30 | 1,291.30 | 1,263.20 | 1,285.60 | 1,285.60 | 176,841 |
|
Feb 26, 2026
|
1,286.00 | 1,306.00 | 1,280.00 | 1,291.30 | 1,291.30 | 440,852 |
|
Feb 25, 2026
|
1,269.20 | 1,294.90 | 1,247.00 | 1,285.90 | 1,285.90 | 232,503 |
|
Feb 24, 2026
|
1,276.10 | 1,278.80 | 1,255.10 | 1,269.20 | 1,269.20 | 129,123 |
|
Feb 23, 2026
|
1,291.60 | 1,291.60 | 1,264.20 | 1,285.40 | 1,285.40 | 181,284 |
|
Feb 20, 2026
|
1,281.00 | 1,290.20 | 1,265.10 | 1,280.00 | 1,280.00 | 160,876 |
|
Feb 19, 2026
|
1,310.00 | 1,311.00 | 1,281.00 | 1,289.00 | 1,289.00 | 86,209 |
|
Feb 18, 2026
|
1,308.00 | 1,322.90 | 1,299.00 | 1,305.60 | 1,305.60 | 58,311 |
|
Feb 17, 2026
|
1,296.20 | 1,315.60 | 1,293.00 | 1,302.60 | 1,302.60 | 55,533 |
|
Feb 16, 2026
|
1,272.70 | 1,299.30 | 1,266.60 | 1,296.20 | 1,296.20 | 111,954 |
|
Feb 13, 2026
|
1,300.50 | 1,303.60 | 1,264.10 | 1,286.60 | 1,286.60 | 399,683 |
|
Feb 12, 2026
|
1,309.90 | 1,320.00 | 1,294.10 | 1,308.50 | 1,308.50 | 246,242 |
|
Feb 11, 2026
|
1,345.10 | 1,351.40 | 1,296.00 | 1,309.90 | 1,309.90 | 362,307 |
|
Feb 10, 2026
|
1,341.00 | 1,354.60 | 1,321.50 | 1,343.10 | 1,343.10 | 161,260 |
|
Feb 9, 2026
|
1,305.20 | 1,338.00 | 1,282.50 | 1,328.00 | 1,328.00 | 256,422 |
|
Feb 6, 2026
|
1,380.00 | 1,388.20 | 1,277.10 | 1,301.40 | 1,301.40 | 1,086,561 |
|
Feb 5, 2026
|
1,427.90 | 1,430.00 | 1,375.00 | 1,379.50 | 1,379.50 | 134,525 |
|
Feb 4, 2026
|
1,429.40 | 1,433.20 | 1,412.40 | 1,420.20 | 1,420.20 | 84,173 |
|
Feb 3, 2026
|
1,459.90 | 1,500.00 | 1,411.00 | 1,429.40 | 1,429.40 | 529,883 |
|
Feb 2, 2026
|
1,433.80 | 1,465.80 | 1,410.00 | 1,447.80 | 1,447.80 | 91,459 |
|
Jan 30, 2026
|
1,457.10 | 1,486.80 | 1,429.50 | 1,461.30 | 1,461.30 | 152,446 |
|
Jan 29, 2026
|
1,485.10 | 1,485.10 | 1,456.60 | 1,463.20 | 1,463.20 | 52,132 |
|
Jan 28, 2026
|
1,470.00 | 1,520.00 | 1,448.00 | 1,493.00 | 1,493.00 | 122,548 |
|
Jan 27, 2026
|
1,474.90 | 1,500.80 | 1,474.90 | 1,485.60 | 1,485.60 | 178,510 |
|
Jan 23, 2026
|
1,463.00 | 1,512.80 | 1,453.50 | 1,479.50 | 1,479.50 | 227,896 |
|
Jan 22, 2026
|
1,388.10 | 1,465.00 | 1,388.10 | 1,462.80 | 1,462.80 | 202,169 |
|
Jan 21, 2026
|
1,374.00 | 1,407.00 | 1,351.10 | 1,388.10 | 1,388.10 | 398,120 |
|
Jan 20, 2026
|
1,413.60 | 1,413.70 | 1,377.50 | 1,384.70 | 1,384.70 | 194,016 |
|
Jan 19, 2026
|
1,425.00 | 1,430.40 | 1,405.00 | 1,413.70 | 1,413.70 | 84,490 |
|
Jan 16, 2026
|
1,460.00 | 1,467.00 | 1,424.70 | 1,435.60 | 1,435.60 | 214,176 |
|
Jan 15, 2026
|
1,443.60 | 1,443.60 | 1,443.60 | 1,443.60 | 1,443.60 | - |
|
Jan 14, 2026
|
1,434.00 | 1,472.20 | 1,434.00 | 1,443.60 | 1,443.60 | 2,521,040 |
|
Jan 13, 2026
|
1,460.00 | 1,460.00 | 1,435.00 | 1,447.00 | 1,447.00 | 56,656 |
|
Jan 12, 2026
|
1,435.00 | 1,460.40 | 1,415.00 | 1,451.80 | 1,451.80 | 232,280 |
|
Jan 9, 2026
|
1,460.10 | 1,462.10 | 1,423.50 | 1,449.40 | 1,449.40 | 142,999 |
|
Jan 8, 2026
|
1,470.20 | 1,479.60 | 1,441.80 | 1,459.90 | 1,459.90 | 107,213 |
|
Jan 7, 2026
|
1,458.00 | 1,472.50 | 1,449.00 | 1,467.20 | 1,467.20 | 71,568 |
|
Jan 6, 2026
|
1,440.10 | 1,467.00 | 1,428.20 | 1,462.30 | 1,462.30 | 129,163 |
|
Jan 5, 2026
|
1,443.90 | 1,448.00 | 1,433.10 | 1,439.90 | 1,439.90 | 97,274 |
|
Jan 2, 2026
|
1,451.00 | 1,459.70 | 1,418.10 | 1,443.40 | 1,443.40 | 383,092 |
|
Jan 1, 2026
|
1,464.00 | 1,471.20 | 1,455.70 | 1,459.20 | 1,459.20 | 31,357 |
|
Dec 31, 2025
|
1,469.00 | 1,477.20 | 1,456.10 | 1,464.00 | 1,464.00 | 274,351 |
|
Dec 30, 2025
|
1,475.00 | 1,481.70 | 1,455.70 | 1,466.00 | 1,466.00 | 141,051 |
|
Dec 29, 2025
|
1,478.10 | 1,487.00 | 1,454.50 | 1,478.00 | 1,478.00 | 134,339 |
|
Dec 26, 2025
|
1,520.00 | 1,520.00 | 1,475.30 | 1,480.30 | 1,480.30 | 99,353 |
|
Dec 24, 2025
|
1,490.80 | 1,517.80 | 1,471.30 | 1,511.80 | 1,511.80 | 135,273 |
|
Dec 23, 2025
|
1,465.50 | 1,491.90 | 1,456.00 | 1,483.00 | 1,483.00 | 293,162 |
|
Dec 22, 2025
|
1,458.30 | 1,473.00 | 1,450.80 | 1,457.80 | 1,457.80 | 181,629 |
|
Dec 19, 2025
|
1,458.90 | 1,467.40 | 1,435.00 | 1,458.20 | 1,458.20 | 237,823 |
|
Dec 18, 2025
|
1,472.10 | 1,472.10 | 1,447.00 | 1,455.70 | 1,455.70 | 136,952 |
|
Dec 17, 2025
|
1,488.00 | 1,492.70 | 1,457.50 | 1,472.30 | 1,472.30 | 559,432 |
|
Dec 16, 2025
|
1,540.00 | 1,540.10 | 1,468.00 | 1,487.00 | 1,487.00 | 311,486 |
|
Dec 15, 2025
|
1,568.80 | 1,568.80 | 1,534.00 | 1,549.10 | 1,549.10 | 90,878 |
|
Dec 12, 2025
|
1,559.00 | 1,574.90 | 1,545.50 | 1,569.20 | 1,569.20 | 248,226 |
|
Dec 11, 2025
|
1,527.50 | 1,567.70 | 1,513.20 | 1,558.20 | 1,558.20 | 67,141 |
|
Dec 10, 2025
|
1,549.80 | 1,555.00 | 1,514.10 | 1,540.00 | 1,540.00 | 104,635 |
|
Dec 9, 2025
|
1,496.50 | 1,554.10 | 1,482.30 | 1,549.80 | 1,549.80 | 149,136 |
|
Dec 8, 2025
|
1,500.00 | 1,502.00 | 1,478.60 | 1,496.50 | 1,496.50 | 253,392 |
|
Dec 5, 2025
|
1,486.50 | 1,510.00 | 1,450.00 | 1,497.10 | 1,497.10 | 526,959 |
|
Dec 4, 2025
|
1,467.90 | 1,497.80 | 1,460.00 | 1,482.10 | 1,482.10 | 812,839 |
|
Dec 3, 2025
|
1,515.00 | 1,519.00 | 1,457.00 | 1,465.70 | 1,465.70 | 264,331 |
|
Dec 2, 2025
|
1,516.30 | 1,524.90 | 1,502.50 | 1,514.80 | 1,514.80 | 122,741 |
|
Dec 1, 2025
|
1,555.80 | 1,558.00 | 1,512.90 | 1,516.30 | 1,516.30 | 250,033 |
|
Nov 28, 2025
|
1,582.70 | 1,582.70 | 1,543.90 | 1,546.50 | 1,546.50 | 160,520 |
|
Nov 27, 2025
|
1,595.00 | 1,604.50 | 1,573.00 | 1,576.60 | 1,576.60 | 200,177 |
|
Nov 26, 2025
|
1,631.60 | 1,631.70 | 1,589.70 | 1,593.60 | 1,593.60 | 129,603 |
|
Nov 25, 2025
|
1,651.10 | 1,663.80 | 1,610.00 | 1,618.70 | 1,618.70 | 177,830 |
|
Nov 24, 2025
|
1,635.40 | 1,705.20 | 1,612.70 | 1,669.60 | 1,669.60 | 712,139 |
|
Nov 21, 2025
|
1,630.00 | 1,639.00 | 1,608.10 | 1,632.20 | 1,632.20 | 52,752 |
|
Nov 20, 2025
|
1,650.00 | 1,650.00 | 1,620.00 | 1,635.60 | 1,635.60 | 57,859 |
|
Nov 19, 2025
|
1,665.00 | 1,665.70 | 1,624.50 | 1,643.10 | 1,643.10 | 229,714 |
|
Nov 18, 2025
|
1,703.00 | 1,703.00 | 1,641.10 | 1,671.40 | 1,671.40 | 195,541 |
|
Nov 17, 2025
|
1,715.90 | 1,724.60 | 1,670.00 | 1,690.00 | 1,690.00 | 272,918 |
|
Nov 14, 2025
|
1,736.90 | 1,751.20 | 1,695.30 | 1,712.20 | 1,712.20 | 92,850 |
|
Nov 13, 2025
|
1,704.00 | 1,771.90 | 1,694.10 | 1,736.40 | 1,736.40 | 241,861 |
|
Nov 12, 2025
|
1,645.00 | 1,748.70 | 1,645.00 | 1,704.00 | 1,704.00 | 1,206,226 |
|
Nov 11, 2025
|
1,656.90 | 1,681.30 | 1,607.90 | 1,619.20 | 1,619.20 | 101,448 |
|
Nov 10, 2025
|
1,573.00 | 1,694.00 | 1,562.40 | 1,654.00 | 1,654.00 | 370,107 |
|
Nov 7, 2025
|
1,590.00 | 1,590.00 | 1,564.80 | 1,574.10 | 1,574.10 | 136,282 |
|
Nov 6, 2025
|
1,640.00 | 1,640.00 | 1,596.00 | 1,603.90 | 1,603.90 | 106,726 |
|
Nov 4, 2025
|
1,655.90 | 1,658.20 | 1,630.10 | 1,641.30 | 1,641.30 | 47,216 |
|
Nov 3, 2025
|
1,641.80 | 1,675.50 | 1,636.10 | 1,649.50 | 1,649.50 | 98,070 |
