NSE - Delayed Quote
INR
Aditya Birla Fashion and Retail Limited (ABFRL.NS)
39.92
+0.04
(+0.10%)
At close: November 9 at 3:30:01 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
|
40.00 | 40.10 | 38.65 | 39.92 | 39.92 | 6,295,783 |
|
Nov 6, 2026
|
40.00 | 40.25 | 38.57 | 39.02 | 39.02 | 11,378,979 |
|
Nov 5, 2026
|
41.28 | 42.59 | 41.07 | 41.78 | 41.78 | 6,007,359 |
|
Nov 4, 2026
|
39.40 | 40.85 | 38.83 | 40.66 | 40.66 | 4,339,220 |
|
Nov 3, 2026
|
39.69 | 40.24 | 39.11 | 39.24 | 39.24 | 4,040,032 |
|
Nov 2, 2026
|
39.12 | 40.34 | 38.87 | 39.26 | 39.26 | 3,361,825 |
|
Oct 30, 2026
|
39.99 | 39.99 | 38.30 | 38.78 | 38.78 | 3,994,026 |
|
Oct 29, 2026
|
39.79 | 40.46 | 39.37 | 40.14 | 40.14 | 2,638,739 |
|
Oct 28, 2026
|
39.67 | 40.09 | 39.27 | 39.84 | 39.84 | 3,126,062 |
|
Oct 27, 2026
|
39.38 | 40.25 | 39.20 | 39.97 | 39.97 | 2,465,565 |
|
Oct 26, 2026
|
39.80 | 40.56 | 39.12 | 39.58 | 39.58 | 2,594,485 |
|
Oct 23, 2026
|
41.34 | 41.45 | 39.26 | 39.77 | 39.77 | 5,754,033 |
|
Oct 22, 2026
|
43.00 | 43.00 | 41.10 | 41.34 | 41.34 | 4,386,853 |
|
Oct 21, 2026
|
43.20 | 45.70 | 41.91 | 43.01 | 43.01 | 11,396,064 |
|
Oct 19, 2026
|
44.83 | 44.87 | 42.94 | 43.15 | 43.15 | 2,010,790 |
|
Oct 16, 2026
|
44.99 | 45.50 | 44.47 | 44.83 | 44.83 | 1,550,063 |
|
Oct 15, 2026
|
45.28 | 45.69 | 44.69 | 44.86 | 44.86 | 1,602,421 |
|
Oct 14, 2026
|
44.48 | 46.10 | 44.25 | 45.28 | 45.28 | 2,824,204 |
|
Oct 13, 2026
|
43.65 | 44.95 | 43.50 | 44.78 | 44.78 | 2,625,190 |
|
Oct 12, 2026
|
43.80 | 44.36 | 43.40 | 43.53 | 43.53 | 1,659,168 |
|
Oct 9, 2026
|
43.30 | 43.93 | 43.07 | 43.65 | 43.65 | 2,708,597 |
|
Oct 8, 2026
|
44.46 | 45.09 | 43.05 | 43.18 | 43.18 | 3,988,608 |
|
Oct 7, 2026
|
45.49 | 45.55 | 44.48 | 44.62 | 44.62 | 4,104,346 |
|
Oct 6, 2026
|
44.47 | 47.39 | 44.47 | 45.68 | 45.68 | 10,464,192 |
|
Oct 5, 2026
|
44.60 | 45.37 | 44.25 | 44.34 | 44.34 | 3,728,699 |
|
Oct 1, 2026
|
46.20 | 46.50 | 44.04 | 44.53 | 44.53 | 5,512,411 |
|
Sep 30, 2026
|
46.60 | 47.29 | 45.97 | 46.32 | 46.32 | 3,805,401 |
|
Sep 29, 2026
|
47.59 | 47.72 | 46.00 | 46.24 | 46.24 | 12,856,547 |
|
Sep 28, 2026
|
49.24 | 49.60 | 47.25 | 47.59 | 47.59 | 3,614,922 |
|
Sep 25, 2026
|
48.02 | 49.28 | 47.88 | 49.14 | 49.14 | 4,619,236 |
|
Sep 24, 2026
|
49.00 | 49.00 | 47.94 | 48.06 | 48.06 | 5,072,424 |
|
Sep 23, 2026
|
49.29 | 49.59 | 48.90 | 49.09 | 49.09 | 2,699,462 |
|
Sep 22, 2026
|
49.97 | 50.24 | 49.01 | 49.22 | 49.22 | 2,744,633 |
|
Sep 21, 2026
|
50.15 | 50.56 | 49.70 | 49.85 | 49.85 | 2,352,382 |
|
Sep 18, 2026
|
50.60 | 50.77 | 49.80 | 50.16 | 50.16 | 3,238,057 |
|
Sep 17, 2026
|
49.54 | 50.63 | 49.41 | 50.45 | 50.45 | 2,416,858 |
|
Sep 16, 2026
|
49.40 | 50.45 | 48.91 | 49.74 | 49.74 | 8,057,945 |
|
Sep 15, 2026
|
50.35 | 50.68 | 48.71 | 49.02 | 49.02 | 9,099,306 |
|
Sep 11, 2026
|
50.50 | 50.65 | 49.40 | 50.44 | 50.44 | 4,118,000 |
|
Sep 10, 2026
|
51.35 | 51.82 | 50.75 | 50.89 | 50.89 | 2,526,835 |
|
Sep 9, 2026
|
52.19 | 52.22 | 51.23 | 51.33 | 51.33 | 2,157,046 |
|
Sep 8, 2026
|
53.07 | 53.07 | 51.63 | 52.24 | 52.24 | 2,646,472 |
|
Sep 7, 2026
|
52.95 | 55.11 | 51.99 | 53.21 | 53.21 | 10,440,736 |
|
Sep 4, 2026
|
50.76 | 53.50 | 50.45 | 52.97 | 52.97 | 8,157,673 |
|
Sep 3, 2026
|
50.86 | 51.70 | 50.20 | 50.41 | 50.41 | 3,271,761 |
|
Sep 2, 2026
|
51.10 | 51.29 | 50.20 | 50.47 | 50.47 | 4,428,051 |
|
Sep 1, 2026
|
52.10 | 52.47 | 50.60 | 51.10 | 51.10 | 3,376,116 |
|
Aug 31, 2026
|
52.74 | 53.19 | 51.65 | 52.10 | 52.10 | 5,405,597 |
|
Aug 28, 2026
|
54.00 | 54.00 | 52.21 | 52.49 | 52.49 | 4,611,357 |
|
Aug 27, 2026
|
54.53 | 54.80 | 53.47 | 53.64 | 53.64 | 3,324,887 |
|
Aug 26, 2026
|
54.73 | 55.15 | 54.40 | 54.52 | 54.52 | 4,108,969 |
|
Aug 25, 2026
|
54.34 | 54.64 | 53.55 | 54.48 | 54.48 | 2,967,447 |
|
Aug 24, 2026
|
54.59 | 55.28 | 53.80 | 53.95 | 53.95 | 2,911,990 |
|
Aug 21, 2026
|
54.80 | 55.09 | 54.25 | 54.35 | 54.35 | 3,032,302 |
|
Aug 20, 2026
|
55.00 | 55.17 | 54.60 | 54.75 | 54.75 | 2,603,367 |
|
Aug 19, 2026
|
55.00 | 55.17 | 54.10 | 54.47 | 54.47 | 2,601,608 |
|
Aug 18, 2026
|
55.29 | 55.86 | 54.82 | 54.97 | 54.97 | 2,804,136 |
|
Aug 17, 2026
|
55.90 | 55.90 | 54.90 | 55.29 | 55.29 | 5,927,138 |
|
Aug 14, 2026
|
56.86 | 57.33 | 55.66 | 55.98 | 55.98 | 5,318,321 |
|
Aug 13, 2026
|
57.75 | 57.75 | 56.58 | 56.73 | 56.73 | 3,510,103 |
|
Aug 12, 2026
|
58.80 | 59.10 | 57.02 | 57.16 | 57.16 | 5,139,419 |
|
Aug 11, 2026
|
61.00 | 61.30 | 58.10 | 58.63 | 58.63 | 15,922,412 |
|
Aug 10, 2026
|
61.70 | 61.80 | 57.50 | 61.04 | 61.04 | 32,152,073 |
|
Aug 7, 2026
|
63.26 | 63.82 | 62.30 | 63.33 | 63.33 | 6,582,044 |
|
Aug 6, 2026
|
62.20 | 64.10 | 61.15 | 63.26 | 63.26 | 12,219,124 |
|
Aug 5, 2026
|
61.09 | 62.54 | 61.00 | 62.10 | 62.10 | 5,571,729 |
|
Aug 4, 2026
|
62.05 | 62.09 | 60.55 | 61.00 | 61.00 | 3,662,877 |
|
Aug 3, 2026
|
60.69 | 62.95 | 60.15 | 62.41 | 62.41 | 10,947,431 |
|
Jul 31, 2026
|
59.59 | 61.85 | 58.44 | 60.24 | 60.24 | 14,239,491 |
|
Jul 30, 2026
|
58.00 | 61.01 | 57.65 | 58.94 | 58.94 | 16,427,760 |
|
Jul 29, 2026
|
57.35 | 58.40 | 56.90 | 58.06 | 58.06 | 3,323,129 |
|
Jul 28, 2026
|
57.25 | 57.55 | 56.60 | 56.70 | 56.70 | 1,299,518 |
|
Jul 27, 2026
|
56.88 | 58.07 | 56.82 | 57.05 | 57.05 | 2,012,834 |
|
Jul 24, 2026
|
55.90 | 56.75 | 55.10 | 56.25 | 56.25 | 2,288,618 |
|
Jul 23, 2026
|
57.00 | 57.40 | 55.90 | 56.03 | 56.03 | 2,174,808 |
|
Jul 22, 2026
|
57.50 | 57.70 | 56.30 | 57.05 | 57.05 | 3,015,586 |
|
Jul 21, 2026
|
57.60 | 57.75 | 57.01 | 57.41 | 57.41 | 1,625,799 |
|
Jul 20, 2026
|
57.81 | 58.30 | 56.94 | 57.28 | 57.28 | 2,910,357 |
|
Jul 17, 2026
|
59.05 | 59.06 | 57.69 | 57.85 | 57.85 | 2,874,674 |
|
Jul 16, 2026
|
59.42 | 59.80 | 58.51 | 58.68 | 58.68 | 2,132,400 |
|
Jul 15, 2026
|
59.25 | 59.70 | 58.91 | 59.26 | 59.26 | 2,340,905 |
|
Jul 14, 2026
|
60.16 | 60.30 | 58.85 | 58.93 | 58.93 | 2,142,900 |
|
Jul 13, 2026
|
59.59 | 61.04 | 59.12 | 60.51 | 60.51 | 4,875,749 |
|
Jul 10, 2026
|
59.05 | 60.72 | 58.66 | 60.02 | 60.02 | 5,196,209 |
|
Jul 9, 2026
|
58.54 | 59.60 | 58.13 | 58.55 | 58.55 | 2,786,009 |
|
Jul 8, 2026
|
59.01 | 61.18 | 57.79 | 58.31 | 58.31 | 14,301,535 |
|
Jul 7, 2026
|
62.55 | 62.55 | 59.50 | 59.63 | 59.63 | 4,070,226 |
|
Jul 6, 2026
|
62.69 | 63.50 | 61.52 | 62.43 | 62.43 | 4,212,350 |
|
Jul 3, 2026
|
62.21 | 63.25 | 61.50 | 62.47 | 62.47 | 8,467,968 |
|
Jul 2, 2026
|
58.97 | 63.84 | 58.82 | 61.88 | 61.88 | 30,179,838 |
|
Jul 1, 2026
|
58.48 | 59.69 | 58.42 | 58.67 | 58.67 | 3,363,963 |
|
Jun 30, 2026
|
59.01 | 59.30 | 57.88 | 58.06 | 58.06 | 2,484,277 |
|
Jun 29, 2026
|
60.07 | 60.33 | 58.48 | 58.80 | 58.80 | 3,499,570 |
|
Jun 25, 2026
|
62.20 | 62.20 | 59.85 | 60.12 | 60.12 | 4,458,924 |
|
Jun 24, 2026
|
59.60 | 62.17 | 59.21 | 61.60 | 61.60 | 12,103,015 |
|
Jun 23, 2026
|
61.00 | 61.42 | 59.00 | 59.53 | 59.53 | 3,045,496 |
|
Jun 22, 2026
|
60.84 | 61.60 | 60.55 | 60.72 | 60.72 | 3,726,376 |
|
Jun 19, 2026
|
61.60 | 61.70 | 60.21 | 60.64 | 60.64 | 3,087,993 |
|
Jun 18, 2026
|
61.90 | 62.56 | 61.16 | 61.54 | 61.54 | 4,064,411 |
|
Jun 17, 2026
|
61.26 | 62.17 | 60.62 | 61.72 | 61.72 | 3,622,966 |
|
Jun 16, 2026
|
61.40 | 61.40 | 60.51 | 60.97 | 60.97 | 3,340,877 |
|
Jun 15, 2026
|
60.84 | 61.60 | 60.46 | 61.04 | 61.04 | 3,579,682 |
|
Jun 12, 2026
|
58.99 | 60.05 | 58.68 | 59.90 | 59.90 | 1,991,720 |
|
Jun 11, 2026
|
58.79 | 59.28 | 58.10 | 58.24 | 58.24 | 1,680,934 |
|
Jun 10, 2026
|
60.50 | 61.17 | 58.52 | 58.76 | 58.76 | 2,390,910 |
|
Jun 9, 2026
|
59.32 | 61.15 | 59.32 | 60.45 | 60.45 | 3,307,280 |
|
Jun 8, 2026
|
59.00 | 60.08 | 58.72 | 59.29 | 59.29 | 2,231,030 |
|
Jun 5, 2026
|
61.50 | 61.69 | 59.94 | 60.09 | 60.09 | 3,553,406 |
|
Jun 4, 2026
|
60.40 | 62.09 | 60.02 | 61.03 | 61.03 | 3,434,957 |
|
Jun 3, 2026
|
62.19 | 62.19 | 59.89 | 60.54 | 60.54 | 5,132,698 |
|
Jun 2, 2026
|
63.00 | 63.00 | 61.35 | 61.90 | 61.90 | 4,172,479 |
|
Jun 1, 2026
|
65.15 | 65.66 | 62.30 | 62.76 | 62.76 | 3,738,465 |
|
May 29, 2026
|
64.06 | 68.19 | 63.25 | 64.61 | 64.61 | 21,866,359 |
|
May 27, 2026
|
65.45 | 65.75 | 63.55 | 64.06 | 64.06 | 4,935,432 |
|
May 26, 2026
|
68.10 | 68.46 | 64.58 | 64.87 | 64.87 | 18,583,012 |
|
May 25, 2026
|
68.00 | 69.00 | 67.05 | 67.36 | 67.36 | 3,625,639 |
|
May 22, 2026
|
65.70 | 68.25 | 65.70 | 67.35 | 67.35 | 4,299,249 |
|
May 21, 2026
|
62.87 | 67.21 | 62.80 | 66.76 | 66.76 | 8,099,577 |
|
May 20, 2026
|
62.10 | 63.21 | 61.67 | 62.53 | 62.53 | 1,882,031 |
|
May 19, 2026
|
62.35 | 63.30 | 62.11 | 62.46 | 62.46 | 1,234,228 |
|
May 18, 2026
|
61.95 | 62.63 | 60.52 | 61.96 | 61.96 | 2,931,446 |
|
May 15, 2026
|
63.97 | 63.97 | 62.51 | 62.66 | 62.66 | 1,886,513 |
|
May 14, 2026
|
64.00 | 64.49 | 62.78 | 63.48 | 63.48 | 2,008,302 |
|
May 13, 2026
|
62.70 | 64.54 | 62.70 | 63.59 | 63.59 | 2,446,503 |
|
May 12, 2026
|
64.90 | 64.90 | 62.25 | 62.40 | 62.40 | 2,775,268 |
|
May 11, 2026
|
65.55 | 65.78 | 64.21 | 64.99 | 64.99 | 3,055,035 |
|
May 8, 2026
|
67.70 | 67.70 | 66.09 | 66.33 | 66.33 | 4,480,246 |
|
May 7, 2026
|
66.49 | 69.09 | 66.26 | 67.79 | 67.79 | 11,628,538 |
|
May 6, 2026
|
64.46 | 66.58 | 63.55 | 66.21 | 66.21 | 10,580,344 |
|
May 5, 2026
|
65.05 | 65.35 | 63.51 | 63.99 | 63.99 | 5,748,983 |
|
May 4, 2026
|
64.52 | 66.34 | 62.38 | 65.93 | 65.93 | 13,102,078 |
|
Apr 30, 2026
|
64.90 | 66.31 | 63.87 | 64.20 | 64.20 | 4,094,830 |
|
Apr 29, 2026
|
63.95 | 66.41 | 63.30 | 65.05 | 65.05 | 8,814,902 |
|
Apr 28, 2026
|
64.35 | 64.40 | 63.14 | 63.58 | 63.58 | 2,204,195 |
|
Apr 27, 2026
|
62.54 | 64.66 | 62.33 | 63.92 | 63.92 | 3,578,792 |
|
Apr 24, 2026
|
63.45 | 63.79 | 61.41 | 61.79 | 61.79 | 2,380,448 |
|
Apr 23, 2026
|
64.25 | 65.27 | 63.00 | 63.20 | 63.20 | 2,959,925 |
|
Apr 22, 2026
|
64.65 | 65.53 | 64.35 | 64.99 | 64.99 | 2,753,843 |
|
Apr 21, 2026
|
65.00 | 65.87 | 64.05 | 64.45 | 64.45 | 3,445,066 |
|
Apr 20, 2026
|
64.57 | 66.60 | 63.20 | 64.78 | 64.78 | 6,086,930 |
|
Apr 17, 2026
|
64.08 | 64.76 | 63.23 | 64.11 | 64.11 | 5,749,918 |
|
Apr 16, 2026
|
64.20 | 65.00 | 62.60 | 63.78 | 63.78 | 5,644,149 |
|
Apr 15, 2026
|
64.00 | 65.19 | 63.19 | 63.82 | 63.82 | 7,173,127 |
|
Apr 13, 2026
|
59.00 | 62.33 | 57.98 | 61.96 | 61.96 | 10,684,104 |
|
Apr 10, 2026
|
58.80 | 61.39 | 58.70 | 60.33 | 60.33 | 12,985,011 |
|
Apr 9, 2026
|
59.84 | 60.08 | 58.05 | 58.43 | 58.43 | 4,864,268 |
|
Apr 8, 2026
|
60.00 | 60.89 | 59.00 | 59.47 | 59.47 | 7,609,928 |
|
Apr 7, 2026
|
58.88 | 59.44 | 57.40 | 57.66 | 57.66 | 3,985,705 |
|
Apr 6, 2026
|
57.66 | 59.69 | 56.62 | 58.94 | 58.94 | 11,042,999 |
|
Apr 2, 2026
|
56.35 | 58.05 | 55.22 | 57.66 | 57.66 | 3,563,992 |
|
Apr 1, 2026
|
55.50 | 58.38 | 55.33 | 58.05 | 58.05 | 4,589,120 |
|
Mar 30, 2026
|
56.00 | 57.15 | 53.51 | 53.89 | 53.89 | 7,473,955 |
|
Mar 27, 2026
|
58.65 | 58.90 | 56.25 | 57.05 | 57.05 | 9,602,177 |
|
Mar 25, 2026
|
59.00 | 60.55 | 58.35 | 58.85 | 58.85 | 4,635,458 |
|
Mar 24, 2026
|
58.85 | 59.40 | 57.30 | 58.13 | 58.13 | 5,825,807 |
|
Mar 23, 2026
|
59.20 | 59.30 | 55.16 | 56.94 | 56.94 | 8,618,261 |
|
Mar 20, 2026
|
57.60 | 63.62 | 57.11 | 59.98 | 59.98 | 32,781,127 |
|
Mar 19, 2026
|
58.50 | 58.79 | 56.52 | 56.85 | 56.85 | 2,707,556 |
|
Mar 18, 2026
|
58.55 | 60.75 | 58.55 | 59.23 | 59.23 | 6,279,922 |
|
Mar 17, 2026
|
58.54 | 59.10 | 57.89 | 58.19 | 58.19 | 4,108,524 |
|
Mar 16, 2026
|
59.28 | 59.44 | 57.53 | 58.49 | 58.49 | 4,086,273 |
|
Mar 13, 2026
|
62.00 | 62.01 | 59.01 | 59.28 | 59.28 | 3,563,960 |
|
Mar 12, 2026
|
61.74 | 63.20 | 60.62 | 62.07 | 62.07 | 3,296,233 |
|
Mar 11, 2026
|
61.70 | 63.49 | 61.34 | 61.74 | 61.74 | 7,209,647 |
|
Mar 10, 2026
|
61.95 | 62.00 | 60.12 | 61.72 | 61.72 | 3,447,613 |
|
Mar 9, 2026
|
61.20 | 61.36 | 59.31 | 60.58 | 60.58 | 5,223,565 |
|
Mar 6, 2026
|
64.28 | 64.76 | 61.99 | 62.42 | 62.42 | 2,407,538 |
|
Mar 5, 2026
|
64.09 | 64.99 | 62.97 | 64.28 | 64.28 | 4,821,195 |
|
Mar 4, 2026
|
64.60 | 65.62 | 63.05 | 64.09 | 64.09 | 2,713,147 |
|
Mar 2, 2026
|
65.00 | 66.23 | 64.30 | 65.94 | 65.94 | 3,483,705 |
|
Feb 27, 2026
|
68.55 | 68.55 | 66.66 | 66.93 | 66.93 | 1,645,884 |
|
Feb 26, 2026
|
69.07 | 69.90 | 68.05 | 68.55 | 68.55 | 1,372,447 |
|
Feb 25, 2026
|
68.33 | 69.80 | 68.33 | 68.91 | 68.91 | 1,019,290 |
|
Feb 24, 2026
|
69.70 | 69.70 | 67.90 | 68.80 | 68.80 | 2,176,039 |
|
Feb 23, 2026
|
69.80 | 72.45 | 69.00 | 69.64 | 69.64 | 3,678,544 |
|
Feb 20, 2026
|
70.00 | 70.47 | 69.00 | 69.85 | 69.85 | 2,219,388 |
|
Feb 19, 2026
|
71.82 | 71.99 | 69.65 | 70.08 | 70.08 | 1,596,883 |
|
Feb 18, 2026
|
72.44 | 72.63 | 71.44 | 71.80 | 71.80 | 1,313,142 |
|
Feb 17, 2026
|
72.97 | 72.97 | 71.50 | 72.07 | 72.07 | 3,813,765 |
|
Feb 16, 2026
|
73.80 | 74.40 | 72.11 | 72.48 | 72.48 | 4,244,074 |
|
Feb 13, 2026
|
70.00 | 75.10 | 68.32 | 73.80 | 73.80 | 19,443,779 |
|
Feb 12, 2026
|
71.25 | 71.26 | 69.50 | 70.04 | 70.04 | 2,416,919 |
|
Feb 11, 2026
|
72.60 | 72.94 | 70.00 | 70.89 | 70.89 | 3,577,718 |
|
Feb 10, 2026
|
74.80 | 74.80 | 72.50 | 72.99 | 72.99 | 3,468,312 |
|
Feb 9, 2026
|
69.49 | 75.05 | 68.22 | 74.27 | 74.27 | 15,609,658 |
|
Feb 6, 2026
|
69.47 | 69.47 | 66.45 | 68.82 | 68.82 | 7,387,683 |
|
Feb 5, 2026
|
69.50 | 71.20 | 68.55 | 70.89 | 70.89 | 6,114,739 |
|
Feb 4, 2026
|
66.00 | 69.34 | 65.77 | 68.84 | 68.84 | 6,463,668 |
|
Feb 3, 2026
|
69.90 | 69.90 | 65.40 | 65.74 | 65.74 | 8,657,641 |
|
Feb 2, 2026
|
64.80 | 64.80 | 62.89 | 64.03 | 64.03 | 2,362,904 |
|
Jan 30, 2026
|
64.00 | 67.65 | 63.22 | 66.41 | 66.41 | 5,955,224 |
|
Jan 29, 2026
|
65.20 | 65.21 | 63.51 | 64.32 | 64.32 | 3,217,899 |
|
Jan 28, 2026
|
61.50 | 65.50 | 61.16 | 65.31 | 65.31 | 8,488,020 |
|
Jan 27, 2026
|
62.00 | 66.23 | 59.80 | 61.87 | 61.87 | 21,457,251 |
|
Jan 23, 2026
|
64.00 | 64.18 | 61.20 | 61.64 | 61.64 | 7,741,505 |
|
Jan 22, 2026
|
65.50 | 66.60 | 61.88 | 63.69 | 63.69 | 36,028,657 |
|
Jan 21, 2026
|
67.90 | 68.23 | 64.45 | 64.72 | 64.72 | 14,197,775 |
|
Jan 20, 2026
|
68.10 | 68.99 | 65.78 | 67.85 | 67.85 | 92,217,391 |
|
Jan 19, 2026
|
71.00 | 73.25 | 69.31 | 71.89 | 71.89 | 7,831,315 |
|
Jan 16, 2026
|
72.91 | 73.29 | 71.00 | 71.30 | 71.30 | 3,098,882 |
|
Jan 15, 2026
|
72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
|
Jan 14, 2026
|
73.55 | 73.64 | 72.60 | 72.80 | 72.80 | 1,897,060 |
|
Jan 13, 2026
|
74.31 | 75.05 | 72.65 | 73.32 | 73.32 | 2,322,703 |
|
Jan 12, 2026
|
74.16 | 74.63 | 72.93 | 74.31 | 74.31 | 2,430,231 |
|
Jan 9, 2026
|
75.14 | 76.73 | 74.01 | 74.54 | 74.54 | 2,919,046 |
|
Jan 8, 2026
|
77.41 | 78.59 | 74.89 | 75.14 | 75.14 | 3,219,197 |
|
Jan 7, 2026
|
77.45 | 78.35 | 76.70 | 77.29 | 77.29 | 2,388,290 |
|
Jan 6, 2026
|
77.04 | 77.81 | 75.90 | 77.45 | 77.45 | 2,364,806 |
|
Jan 5, 2026
|
77.90 | 77.93 | 76.77 | 77.04 | 77.04 | 1,677,318 |
|
Jan 2, 2026
|
76.10 | 78.85 | 75.90 | 78.16 | 78.16 | 3,695,684 |
|
Jan 1, 2026
|
76.75 | 77.09 | 75.82 | 76.10 | 76.10 | 1,804,455 |
|
Dec 31, 2025
|
76.01 | 78.75 | 75.60 | 76.78 | 76.78 | 3,951,929 |
|
Dec 30, 2025
|
77.00 | 77.02 | 75.55 | 76.02 | 76.02 | 1,632,992 |
|
Dec 29, 2025
|
76.78 | 77.49 | 75.77 | 76.98 | 76.98 | 8,093,887 |
|
Dec 26, 2025
|
77.92 | 77.93 | 76.58 | 76.78 | 76.78 | 7,370,156 |
|
Dec 24, 2025
|
79.06 | 79.46 | 77.65 | 77.92 | 77.92 | 10,029,867 |
|
Dec 23, 2025
|
77.78 | 79.36 | 77.05 | 78.63 | 78.63 | 9,892,607 |
|
Dec 22, 2025
|
76.82 | 77.95 | 76.29 | 77.45 | 77.45 | 2,991,222 |
|
Dec 19, 2025
|
75.55 | 77.28 | 74.58 | 76.82 | 76.82 | 2,725,648 |
|
Dec 18, 2025
|
76.08 | 76.08 | 74.90 | 75.42 | 75.42 | 1,980,683 |
|
Dec 17, 2025
|
74.05 | 78.95 | 73.79 | 76.38 | 76.38 | 18,439,213 |
|
Dec 16, 2025
|
75.37 | 75.48 | 73.50 | 74.16 | 74.16 | 2,648,808 |
|
Dec 15, 2025
|
77.00 | 77.66 | 75.21 | 75.43 | 75.43 | 2,588,807 |
|
Dec 12, 2025
|
76.00 | 78.00 | 75.50 | 77.67 | 77.67 | 2,044,942 |
|
Dec 11, 2025
|
75.74 | 75.74 | 74.49 | 75.45 | 75.45 | 1,534,551 |
|
Dec 10, 2025
|
76.00 | 77.65 | 74.60 | 75.26 | 75.26 | 1,711,327 |
|
Dec 9, 2025
|
74.65 | 76.09 | 73.65 | 75.89 | 75.89 | 3,721,714 |
|
Dec 8, 2025
|
77.41 | 77.51 | 72.60 | 74.58 | 74.58 | 2,673,988 |
|
Dec 5, 2025
|
76.48 | 77.70 | 76.25 | 77.41 | 77.41 | 1,945,793 |
|
Dec 4, 2025
|
76.35 | 77.17 | 75.90 | 76.38 | 76.38 | 1,733,537 |
|
Dec 3, 2025
|
77.07 | 77.23 | 75.48 | 76.74 | 76.74 | 2,360,515 |
|
Dec 2, 2025
|
76.56 | 77.25 | 75.99 | 77.08 | 77.08 | 1,199,251 |
|
Dec 1, 2025
|
78.16 | 78.72 | 76.50 | 76.61 | 76.61 | 2,491,848 |
|
Nov 28, 2025
|
77.05 | 79.18 | 76.86 | 78.15 | 78.15 | 4,216,918 |
|
Nov 27, 2025
|
77.00 | 77.47 | 76.81 | 77.05 | 77.05 | 971,417 |
|
Nov 26, 2025
|
75.54 | 77.40 | 75.54 | 76.94 | 76.94 | 1,880,492 |
|
Nov 25, 2025
|
75.96 | 76.60 | 74.83 | 75.43 | 75.43 | 1,870,732 |
|
Nov 24, 2025
|
77.01 | 77.60 | 75.33 | 75.66 | 75.66 | 3,657,141 |
|
Nov 21, 2025
|
78.25 | 78.25 | 76.18 | 76.71 | 76.71 | 1,719,535 |
|
Nov 20, 2025
|
77.99 | 78.57 | 77.72 | 78.38 | 78.38 | 1,383,680 |
|
Nov 19, 2025
|
77.83 | 79.20 | 77.70 | 78.07 | 78.07 | 2,429,773 |
|
Nov 18, 2025
|
78.22 | 78.50 | 77.24 | 77.83 | 77.83 | 2,393,330 |
|
Nov 17, 2025
|
78.00 | 79.50 | 77.70 | 78.22 | 78.22 | 1,873,579 |
|
Nov 14, 2025
|
79.98 | 79.98 | 78.30 | 78.44 | 78.44 | 1,874,527 |
|
Nov 13, 2025
|
80.84 | 80.85 | 79.13 | 79.58 | 79.58 | 3,883,210 |
|
Nov 12, 2025
|
79.08 | 81.50 | 79.00 | 80.84 | 80.84 | 4,762,969 |
|
Nov 11, 2025
|
80.06 | 80.06 | 76.96 | 78.71 | 78.71 | 4,201,197 |
|
Nov 10, 2025
|
79.70 | 80.50 | 79.09 | 80.06 | 80.06 | 3,569,714 |
