NSE - Delayed Quote
INR
ACC Limited (ACC.NS)
1,151.60
+21.60
(+1.91%)
At close: 3:29:58 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
1,152.00
1,152.10
1,127.00
1,130.00
1,130.00
104,495
Oct 29, 2026
1,137.20
1,169.50
1,134.30
1,153.50
1,153.50
141,613
Oct 28, 2026
1,137.00
1,157.90
1,128.50
1,140.20
1,140.20
156,726
Oct 27, 2026
1,166.00
1,173.90
1,115.00
1,147.50
1,147.50
590,823
Oct 26, 2026
1,159.40
1,173.00
1,140.10
1,166.70
1,166.70
240,264
Oct 23, 2026
1,186.10
1,186.10
1,147.00
1,159.40
1,159.40
103,128
Oct 22, 2026
1,153.60
1,196.40
1,134.60
1,186.90
1,186.90
195,402
Oct 21, 2026
1,173.70
1,179.10
1,149.50
1,163.60
1,163.60
103,204
Oct 19, 2026
1,197.00
1,208.80
1,156.00
1,167.80
1,167.80
138,695
Oct 16, 2026
1,144.00
1,195.00
1,131.60
1,187.20
1,187.20
389,240
Oct 15, 2026
1,138.10
1,153.10
1,134.20
1,137.40
1,137.40
110,392
Oct 14, 2026
1,137.00
1,147.20
1,131.00
1,135.90
1,135.90
68,577
Oct 13, 2026
1,130.10
1,139.30
1,124.00
1,137.00
1,137.00
82,570
Oct 12, 2026
1,140.00
1,148.50
1,123.00
1,124.90
1,124.90
99,381
Oct 9, 2026
1,132.10
1,142.40
1,124.60
1,133.00
1,133.00
118,169
Oct 8, 2026
1,164.10
1,165.00
1,125.10
1,130.10
1,130.10
139,914
Oct 7, 2026
1,180.00
1,182.70
1,160.10
1,165.50
1,165.50
95,185
Oct 6, 2026
1,186.10
1,191.80
1,174.00
1,177.00
1,177.00
62,747
Oct 5, 2026
1,189.00
1,199.40
1,174.60
1,184.40
1,184.40
85,873
Oct 1, 2026
1,201.10
1,203.90
1,166.10
1,182.80
1,182.80
146,983
Sep 30, 2026
1,205.00
1,224.00
1,200.80
1,204.10
1,204.10
63,787
Sep 29, 2026
1,215.50
1,224.50
1,188.10
1,202.60
1,202.60
731,645
Sep 28, 2026
1,236.00
1,236.40
1,210.80
1,213.50
1,213.50
151,619
Sep 25, 2026
1,236.10
1,239.80
1,230.50
1,236.40
1,236.40
45,301
Sep 24, 2026
1,247.00
1,247.10
1,230.50
1,236.10
1,236.10
89,640
Sep 23, 2026
1,242.60
1,254.60
1,240.50
1,251.40
1,251.40
53,120
Sep 22, 2026
1,256.50
1,260.00
1,234.80
1,238.20
1,238.20
79,866
Sep 21, 2026
1,260.00
1,272.00
1,251.00
1,256.30
1,256.30
66,808
Sep 18, 2026
1,236.60
1,279.90
1,236.60
1,259.70
1,259.70
386,560
Sep 17, 2026
1,226.80
1,240.40
1,225.00
1,232.50
1,232.50
67,608
Sep 16, 2026
1,233.00
1,235.00
1,219.10
1,226.60
1,226.60
85,875
Sep 15, 2026
1,234.90
1,280.30
1,219.60
1,225.20
1,225.20
205,903
Sep 11, 2026
1,251.40
1,251.70
1,230.60
1,246.50
1,246.50
111,729
Sep 10, 2026
1,259.20
1,260.30
1,250.10
1,254.30
1,254.30
110,068
Sep 9, 2026
1,260.00
1,272.00
1,255.10
1,257.70
1,257.70
122,510
Sep 8, 2026
1,267.90
1,268.00
1,255.70
1,262.80
1,262.80
116,620
Sep 7, 2026
1,287.00
1,288.50
1,265.50
1,268.70
1,268.70
90,302
Sep 4, 2026
1,277.00
1,289.30
1,272.00
1,283.80
1,283.80
101,446
Sep 3, 2026
1,269.00
1,280.00
1,268.00
1,272.00
1,272.00
93,466
Sep 2, 2026
1,271.00
1,272.20
1,252.90
1,266.60
1,266.60
146,429
Sep 1, 2026
1,287.90
1,288.40
1,270.90
1,272.30
1,272.30
98,545
Aug 31, 2026
1,304.00
1,304.00
1,270.00
1,276.50
1,276.50
274,811
Aug 28, 2026
1,314.00
1,314.00
1,303.00
1,306.40
1,306.40
65,574
Aug 27, 2026
1,330.00
1,335.00
1,310.00
1,310.60
1,310.60
67,738
Aug 26, 2026
1,307.30
1,338.10
1,307.30
1,331.70
1,331.70
179,602
Aug 25, 2026
1,301.10
1,310.00
1,291.00
1,305.90
1,305.90
73,952
Aug 24, 2026
1,307.80
1,313.50
1,297.00
1,300.90
1,300.90
88,400
Aug 21, 2026
1,304.60
1,322.70
1,299.00
1,307.40
1,307.40
119,003
Aug 20, 2026
1,294.80
1,312.10
1,292.30
1,301.10
1,301.10
97,797
Aug 19, 2026
1,310.30
1,310.30
1,286.00
1,288.70
1,288.70
129,546
Aug 18, 2026
1,317.00
1,319.20
1,301.10
1,303.80
1,303.80
116,554
Aug 17, 2026
1,319.00
1,321.50
1,300.70
1,316.60
1,316.60
129,837
Aug 14, 2026
1,332.00
1,332.00
1,319.00
1,321.40
1,321.40
99,400
Aug 13, 2026
1,334.00
1,341.40
1,323.00
1,324.70
1,324.70
100,192
Aug 12, 2026
1,349.00
1,349.00
1,324.00
1,332.80
1,332.80
137,292
Aug 11, 2026
1,362.00
1,362.00
1,338.00
1,339.80
1,339.80
132,670
Aug 10, 2026
1,366.00
1,367.90
1,354.00
1,357.60
1,357.60
157,314
Aug 7, 2026
1,370.00
1,373.90
1,360.00
1,362.80
1,362.80
160,343
Aug 6, 2026
1,399.50
1,399.80
1,370.10
1,378.40
1,378.40
161,060
Aug 5, 2026
1,393.70
1,413.90
1,386.00
1,394.00
1,394.00
303,843
Aug 4, 2026
1,404.90
1,404.90
1,380.00
1,384.70
1,384.70
261,992
Aug 3, 2026
1,374.00
1,400.90
1,360.00
1,398.00
1,398.00
427,582
Jul 31, 2026
1,359.00
1,373.70
1,351.00
1,357.40
1,357.40
136,288
Jul 30, 2026
1,370.80
1,370.80
1,345.30
1,356.50
1,356.50
166,715
Jul 29, 2026
1,332.40
1,387.70
1,331.80
1,370.80
1,370.80
300,540
Jul 28, 2026
1,362.00
1,369.90
1,328.60
1,341.80
1,341.80
286,234
Jul 27, 2026
1,343.00
1,365.00
1,332.00
1,358.10
1,358.10
206,361
Jul 24, 2026
1,329.00
1,354.70
1,312.00
1,340.90
1,340.90
470,047
Jul 23, 2026
1,354.20
1,358.00
1,331.70
1,333.90
1,333.90
136,931
Jul 22, 2026
1,388.80
1,388.80
1,356.00
1,359.00
1,359.00
104,453
Jul 21, 2026
1,381.10
1,395.70
1,378.10
1,387.80
1,387.80
230,169
Jul 20, 2026
1,375.00
1,393.20
1,361.00
1,381.40
1,381.40
192,858
Jul 17, 2026
1,373.30
1,379.90
1,358.20
1,377.70
1,377.70
146,288
Jul 16, 2026
1,390.00
1,393.20
1,370.20
1,373.30
1,373.30
122,081
Jul 15, 2026
1,372.00
1,394.00
1,360.70
1,383.20
1,383.20
156,374
Jul 14, 2026
1,374.80
1,381.00
1,357.80
1,361.90
1,361.90
77,359
Jul 13, 2026
1,369.10
1,381.00
1,354.50
1,378.80
1,378.80
70,486
Jul 10, 2026
1,368.20
1,395.90
1,366.20
1,384.50
1,384.50
120,063
Jul 9, 2026
1,335.10
1,368.20
1,335.10
1,362.20
1,362.20
108,220
Jul 8, 2026
1,380.00
1,380.00
1,332.00
1,335.10
1,335.10
136,351
Jul 7, 2026
1,404.50
1,404.80
1,380.00
1,384.40
1,384.40
92,854
Jul 6, 2026
1,400.40
1,405.00
1,388.10
1,397.10
1,397.10
118,131
Jul 3, 2026
1,355.00
1,395.40
1,355.00
1,393.80
1,393.80
332,973
Jul 2, 2026
1,336.00
1,363.00
1,335.30
1,350.70
1,350.70
160,173
Jul 1, 2026
1,329.00
1,336.60
1,323.00
1,332.20
1,332.20
71,324
Jun 30, 2026
1,333.90
1,334.60
1,322.00
1,327.20
1,327.20
257,423
Jun 29, 2026
1,322.60
1,346.50
1,322.60
1,333.40
1,333.40
112,756
Jun 25, 2026
1,351.00
1,367.60
1,332.70
1,337.90
1,337.90
190,184
Jun 24, 2026
1,330.00
1,351.90
1,325.10
1,347.00
1,347.00
266,419
Jun 23, 2026
1,354.90
1,355.90
1,325.50
1,329.40
1,329.40
153,185
Jun 22, 2026
1,350.00
1,352.60
1,345.00
1,349.80
1,349.80
102,582
Jun 19, 2026
1,364.00
1,364.00
1,340.00
1,343.30
1,343.30
169,169
Jun 18, 2026
1,354.90
1,369.80
1,346.00
1,358.90
1,358.90
175,498
Jun 17, 2026
1,358.20
1,358.60
1,342.70
1,350.00
1,350.00
68,161
Jun 16, 2026
1,360.00
1,361.30
1,345.00
1,349.00
1,349.00
94,705
Jun 15, 2026
1,360.00
1,374.30
1,351.80
1,356.40
1,356.40
154,002
Jun 12, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1,309.90
1,343.80
1,308.20
1,336.60
1,336.60
206,123
Jun 11, 2026
1,313.10
1,313.10
1,297.00
1,303.70
1,296.20
211,581
Jun 10, 2026
1,321.70
1,324.70
1,311.00
1,316.20
1,308.63
253,241
Jun 9, 2026
1,322.10
1,330.40
1,311.10
1,324.70
1,317.08
150,356
Jun 8, 2026
1,320.00
1,335.70
1,312.20
1,319.70
1,312.11
211,383
Jun 5, 2026
1,365.00
1,373.60
1,323.00
1,329.80
1,322.15
433,023
Jun 4, 2026
1,347.00
1,356.40
1,342.90
1,350.80
1,343.03
163,492
Jun 3, 2026
1,377.90
1,377.90
1,346.00
1,350.90
1,343.13
142,891
Jun 2, 2026
1,363.70
1,374.40
1,342.30
1,369.90
1,362.02
138,561
Jun 1, 2026
1,404.30
1,409.00
1,354.20
1,360.00
1,352.18
161,855
May 29, 2026
1,430.00
1,433.50
1,388.00
1,399.30
1,391.25
195,857
May 27, 2026
1,415.00
1,429.90
1,397.80
1,426.60
1,418.39
206,555
May 26, 2026
1,385.00
1,420.30
1,381.40
1,412.60
1,404.47
189,369
May 25, 2026
1,368.90
1,394.10
1,365.70
1,382.30
1,374.35
184,811
May 22, 2026
1,362.80
1,370.40
1,357.10
1,360.00
1,352.18
141,070
May 21, 2026
1,358.00
1,365.00
1,354.70
1,360.80
1,352.97
119,454
May 20, 2026
1,353.80
1,353.80
1,343.00
1,351.60
1,343.82
95,705
May 19, 2026
1,367.50
1,373.10
1,353.30
1,359.30
1,351.48
111,606
May 18, 2026
1,359.10
1,364.30
1,332.00
1,359.60
1,351.78
346,093
May 15, 2026
1,386.00
1,398.80
1,356.40
1,362.80
1,354.96
116,644
May 14, 2026
1,369.80
1,387.50
1,357.20
1,378.20
1,370.27
125,220
May 13, 2026
1,347.40
1,372.50
1,341.80
1,366.40
1,358.54
195,955
May 12, 2026
1,354.00
1,370.00
1,340.00
1,347.00
1,339.25
336,085
May 11, 2026
1,385.00
1,390.00
1,340.40
1,357.90
1,350.09
939,282
May 8, 2026
1,416.80
1,432.90
1,387.70
1,391.90
1,383.89
507,255
May 7, 2026
1,421.60
1,435.00
1,409.20
1,414.60
1,406.46
189,832
May 6, 2026
1,397.60
1,425.90
1,392.10
1,414.00
1,405.87
159,515
May 5, 2026
1,396.10
1,396.10
1,375.10
1,392.60
1,384.59
316,020
May 4, 2026
1,412.10
1,436.50
1,391.00
1,398.20
1,390.16
509,584
Apr 30, 2026
1,438.00
1,438.00
1,406.00
1,422.10
1,413.92
174,028
Apr 29, 2026
1,447.90
1,457.50
1,433.30
1,436.60
1,428.34
137,892
Apr 28, 2026
1,441.90
1,443.00
1,432.00
1,439.30
1,431.02
123,384
Apr 27, 2026
1,418.00
1,459.60
1,416.40
1,439.80
1,431.52
274,971
Apr 24, 2026
1,423.00
1,429.00
1,398.80
1,412.70
1,404.57
173,032
Apr 23, 2026
1,439.00
1,439.70
1,420.00
1,423.10
1,414.91
128,954
Apr 22, 2026
1,437.00
1,455.00
1,424.40
1,446.40
1,438.08
212,480
Apr 21, 2026
1,429.00
1,444.80
1,425.00
1,438.00
1,429.73
116,234
Apr 20, 2026
1,435.00
1,444.80
1,413.00
1,428.80
1,420.58
222,508
Apr 17, 2026
1,446.00
1,449.90
1,428.20
1,432.20
1,423.96
497,877
Apr 16, 2026
1,434.90
1,447.10
1,425.20
1,442.80
1,434.50
196,798
Apr 15, 2026
1,429.00
1,446.70
1,422.40
1,431.20
1,422.97
267,004
Apr 13, 2026
1,408.20
1,414.00
1,367.10
1,410.50
1,402.39
330,446
Apr 10, 2026
1,398.70
1,430.00
1,395.60
1,424.60
1,416.40
186,253
Apr 9, 2026
1,409.80
1,409.80
1,380.00
1,391.90
1,383.89
192,918
Apr 8, 2026
1,376.00
1,451.00
1,376.00
1,411.00
1,402.88
312,369
Apr 7, 2026
1,357.90
1,358.60
1,333.10
1,340.00
1,332.29
127,358
Apr 6, 2026
1,325.90
1,369.90
1,310.10
1,362.10
1,354.26
148,242
Apr 2, 2026
1,311.00
1,329.00
1,289.70
1,325.90
1,318.27
190,185
Apr 1, 2026
1,280.10
1,331.90
1,280.10
1,327.90
1,320.26
208,873
Mar 30, 2026
1,305.10
1,306.50
1,251.70
1,254.60
1,247.38
496,998
Mar 27, 2026
1,367.90
1,367.90
1,305.00
1,314.40
1,306.84
480,450
Mar 25, 2026
1,340.00
1,383.30
1,340.00
1,367.90
1,360.03
254,138
Mar 24, 2026
1,356.50
1,357.90
1,319.50
1,334.30
1,326.62
249,566
Mar 23, 2026
1,374.90
1,374.90
1,320.00
1,329.80
1,322.15
413,599
Mar 20, 2026
1,362.00
1,390.00
1,358.60
1,381.40
1,373.45
380,815
Mar 19, 2026
1,390.00
1,396.50
1,349.10
1,352.90
1,345.12
294,292
Mar 18, 2026
1,385.10
1,409.50
1,376.40
1,405.20
1,397.12
201,573
Mar 17, 2026
1,380.00
1,391.10
1,368.50
1,385.00
1,377.03
247,661
Mar 16, 2026
1,377.00
1,386.10
1,361.80
1,373.20
1,365.30
278,403
Mar 13, 2026
1,430.00
1,430.10
1,360.00
1,376.40
1,368.48
418,777
Mar 12, 2026
1,455.70
1,455.70
1,425.20
1,433.40
1,425.15
258,116
Mar 11, 2026
1,481.00
1,497.40
1,452.70
1,456.40
1,448.02
205,801
Mar 10, 2026
1,463.30
1,482.20
1,447.20
1,474.00
1,465.52
212,739
Mar 9, 2026
1,476.00
1,476.00
1,435.70
1,450.50
1,442.16
239,746
Mar 6, 2026
1,514.00
1,535.00
1,499.00
1,501.20
1,492.56
259,409
Mar 5, 2026
1,523.60
1,528.40
1,505.10
1,523.60
1,514.83
165,123
Mar 4, 2026
1,542.00
1,545.50
1,510.00
1,529.70
1,520.90
258,447
Mar 2, 2026
1,568.00
1,576.00
1,546.10
1,553.20
1,544.26
212,450
Feb 27, 2026
1,614.00
1,617.20
1,585.10
1,592.40
1,583.24
173,456
Feb 26, 2026
1,628.00
1,630.00
1,610.10
1,613.10
1,603.82
104,053
Feb 25, 2026
1,620.20
1,631.60
1,618.00
1,623.90
1,614.56
99,578
Feb 24, 2026
1,618.50
1,624.40
1,605.60
1,619.10
1,609.79
87,389
Feb 23, 2026
1,628.70
1,628.80
1,611.00
1,618.80
1,609.49
96,024
Feb 20, 2026
1,610.00
1,625.80
1,602.00
1,612.60
1,603.32
85,754
Feb 19, 2026
1,640.60
1,646.80
1,611.00
1,617.60
1,608.29
89,225
Feb 18, 2026
1,639.40
1,648.80
1,630.10
1,640.60
1,631.16
65,970
Feb 17, 2026
1,633.10
1,649.20
1,625.70
1,639.40
1,629.97
148,310
Feb 16, 2026
1,638.00
1,648.90
1,620.20
1,632.20
1,622.81
146,223
Feb 13, 2026
1,667.90
1,675.00
1,632.00
1,637.10
1,627.68
129,132
Feb 12, 2026
1,703.90
1,703.90
1,665.50
1,671.30
1,661.69
117,026
Feb 11, 2026
1,706.90
1,706.90
1,683.00
1,698.00
1,688.23
92,105
Feb 10, 2026
1,710.10
1,713.50
1,689.10
1,695.40
1,685.65
126,437
Feb 9, 2026
1,671.90
1,709.80
1,671.90
1,706.10
1,696.29
131,395
Feb 6, 2026
1,675.00
1,689.60
1,652.50
1,667.40
1,657.81
124,609
Feb 5, 2026
1,694.00
1,694.00
1,668.00
1,676.20
1,666.56
87,906
Feb 4, 2026
1,668.90
1,694.00
1,656.00
1,692.10
1,682.37
103,704
Feb 3, 2026
1,667.70
1,688.40
1,654.10
1,668.90
1,659.30
243,255
Feb 2, 2026
1,620.80
1,645.50
1,593.00
1,636.00
1,626.59
192,361
Jan 30, 2026
1,671.00
1,679.00
1,626.10
1,636.90
1,627.48
227,280
Jan 29, 2026
1,684.30
1,689.50
1,668.10
1,678.50
1,668.84
294,451
Jan 28, 2026
1,688.00
1,704.20
1,669.10
1,684.30
1,674.61
336,420
Jan 27, 2026
1,699.00
1,699.00
1,668.80
1,687.90
1,678.19
160,507
Jan 23, 2026
1,728.20
1,729.00
1,663.90
1,669.10
1,659.50
291,265
Jan 22, 2026
1,729.90
1,738.00
1,720.20
1,728.20
1,718.26
93,146
Jan 21, 2026
1,696.80
1,731.70
1,673.10
1,716.70
1,706.82
191,606
Jan 20, 2026
1,731.10
1,743.40
1,691.10
1,696.80
1,687.04
180,990
Jan 19, 2026
1,755.50
1,755.50
1,728.00
1,733.70
1,723.73
78,984
Jan 16, 2026
1,729.90
1,763.00
1,712.60
1,755.60
1,745.50
245,388
Jan 15, 2026
1,728.10
1,728.10
1,728.10
1,728.10
1,718.16
-
Jan 14, 2026
1,708.90
1,729.00
1,705.00
1,728.10
1,718.16
102,791
Jan 13, 2026
1,712.60
1,729.60
1,702.00
1,707.30
1,697.48
145,199
Jan 12, 2026
1,703.20
1,714.20
1,687.00
1,706.70
1,696.88
145,178
Jan 9, 2026
1,723.40
1,725.80
1,701.00
1,703.20
1,693.40
152,899
Jan 8, 2026
1,755.40
1,755.40
1,717.00
1,723.40
1,713.49
139,385
Jan 7, 2026
1,751.20
1,759.00
1,747.50
1,755.40
1,745.30
92,042
Jan 6, 2026
1,777.00
1,777.00
1,745.50
1,752.00
1,741.92
165,747
Jan 5, 2026
1,751.90
1,778.90
1,750.20
1,771.60
1,761.41
221,151
Jan 2, 2026
1,740.10
1,751.90
1,737.10
1,748.80
1,738.74
177,224
Jan 1, 2026
1,737.90
1,744.90
1,730.10
1,740.40
1,730.39
161,847
Dec 31, 2025
1,737.00
1,741.80
1,725.00
1,737.70
1,727.70
196,513
Dec 30, 2025
1,725.20
1,745.00
1,715.00
1,732.10
1,722.14
227,716
Dec 29, 2025
1,735.90
1,738.40
1,723.00
1,725.20
1,715.28
154,517
Dec 26, 2025
1,744.20
1,752.00
1,725.00
1,735.30
1,725.32
358,878
Dec 24, 2025
1,755.00
1,760.10
1,735.00
1,739.40
1,729.39
419,682
Dec 23, 2025
1,794.90
1,804.80
1,746.00
1,754.20
1,744.11
873,238
Dec 22, 2025
1,760.00
1,789.60
1,760.00
1,782.50
1,772.25
131,493
Dec 19, 2025
1,763.90
1,770.00
1,747.00
1,751.50
1,741.42
220,065
Dec 18, 2025
1,758.80
1,761.90
1,750.90
1,754.90
1,744.80
91,071
Dec 17, 2025
1,772.00
1,774.90
1,751.00
1,758.90
1,748.78
119,306
Dec 16, 2025
1,783.00
1,784.70
1,767.50
1,771.40
1,761.21
112,332
Dec 15, 2025
1,774.00
1,789.90
1,770.10
1,777.60
1,767.37
131,589
Dec 12, 2025
1,784.90
1,796.20
1,770.00
1,771.70
1,761.51
240,221
Dec 11, 2025
1,781.00
1,788.80
1,772.10
1,778.90
1,768.67
156,499
Dec 10, 2025
1,787.90
1,801.00
1,779.00
1,782.30
1,772.05
140,814
Dec 9, 2025
1,796.00
1,796.40
1,770.40
1,785.00
1,774.73
171,828
Dec 8, 2025
1,798.20
1,812.80
1,788.40
1,796.00
1,785.67
153,659
Dec 5, 2025
1,815.60
1,825.00
1,795.10
1,798.20
1,787.86
264,463
Dec 4, 2025
1,838.00
1,843.90
1,808.00
1,815.20
1,804.76
209,730
Dec 3, 2025
1,852.00
1,865.60
1,835.60
1,840.20
1,829.61
118,566
Dec 2, 2025
1,850.50
1,860.00
1,844.20
1,851.90
1,841.25
95,661
Dec 1, 2025
1,868.00
1,868.00
1,847.70
1,850.50
1,839.85
115,717
Nov 28, 2025
1,864.20
1,872.00
1,847.00
1,850.60
1,839.95
182,795
Nov 27, 2025
1,888.00
1,888.00
1,864.00
1,870.20
1,859.44
115,737
Nov 26, 2025
1,869.10
1,888.00
1,856.30
1,884.50
1,873.66
204,008
Nov 25, 2025
1,902.00
1,909.40
1,858.40
1,869.10
1,858.35
373,922
Nov 24, 2025
1,830.90
1,987.00
1,807.20
1,913.70
1,902.69
3,525,734
Nov 21, 2025
1,855.00
1,855.00
1,824.30
1,830.10
1,819.57
179,113
Nov 20, 2025
1,846.90
1,865.00
1,842.50
1,851.40
1,840.75
279,134
Nov 19, 2025
1,838.90
1,847.00
1,834.00
1,836.90
1,826.33
215,477
Nov 18, 2025
1,846.70
1,852.00
1,825.00
1,838.70
1,828.12
150,898
Nov 17, 2025
1,843.40
1,858.00
1,841.20
1,846.70
1,836.08
120,125
Nov 14, 2025
1,844.00
1,851.60
1,836.10
1,840.30
1,829.71
108,174
Nov 13, 2025
1,855.00
1,861.00
1,840.00
1,844.80
1,834.19
188,561
Nov 12, 2025
1,848.00
1,863.80
1,846.40
1,852.90
1,842.24
157,767
Nov 11, 2025
1,854.00
1,854.00
1,837.90
1,845.30
1,834.68
133,569
Nov 10, 2025
1,835.00
1,852.20
1,832.50
1,845.00
1,834.39
125,507
Nov 7, 2025
1,828.00
1,853.20
1,818.90
1,840.50
1,829.91
231,911
Nov 6, 2025
1,835.60
1,842.00
1,827.10
1,832.40
1,821.86
244,677
Nov 4, 2025
1,870.40
1,879.70
1,825.00
1,832.60
1,822.06
565,834
Nov 3, 2025
1,920.00
1,920.00
1,850.00
1,870.50
1,859.74
645,046
