BSE - Delayed Quote
INR
Adani Energy Solutions Limited (ADANIENSOL.BO)
1,380.00
+34.45
(+2.56%)
At close: November 2 at 3:51:06 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
|
1,359.90 | 1,365.30 | 1,332.85 | 1,345.55 | 1,345.55 | 35,972 |
|
Oct 29, 2026
|
1,288.85 | 1,361.00 | 1,285.60 | 1,361.00 | 1,361.00 | 90,983 |
|
Oct 28, 2026
|
1,306.55 | 1,330.00 | 1,278.80 | 1,295.00 | 1,295.00 | 32,069 |
|
Oct 27, 2026
|
1,262.30 | 1,307.00 | 1,261.00 | 1,304.00 | 1,304.00 | 79,353 |
|
Oct 26, 2026
|
1,221.00 | 1,260.25 | 1,208.50 | 1,258.85 | 1,258.85 | 61,364 |
|
Oct 23, 2026
|
1,296.45 | 1,300.00 | 1,200.00 | 1,219.85 | 1,219.85 | 170,572 |
|
Oct 22, 2026
|
1,321.00 | 1,335.90 | 1,287.20 | 1,293.00 | 1,293.00 | 98,533 |
|
Oct 21, 2026
|
1,367.20 | 1,380.20 | 1,324.80 | 1,326.00 | 1,326.00 | 89,813 |
|
Oct 19, 2026
|
1,374.95 | 1,386.75 | 1,363.55 | 1,366.10 | 1,366.10 | 56,097 |
|
Oct 16, 2026
|
1,365.35 | 1,382.45 | 1,354.75 | 1,360.00 | 1,360.00 | 39,208 |
|
Oct 15, 2026
|
1,362.45 | 1,381.95 | 1,338.90 | 1,352.70 | 1,352.70 | 80,759 |
|
Oct 14, 2026
|
1,297.00 | 1,364.10 | 1,284.25 | 1,363.50 | 1,363.50 | 141,514 |
|
Oct 13, 2026
|
1,280.80 | 1,298.00 | 1,260.70 | 1,298.00 | 1,298.00 | 32,947 |
|
Oct 12, 2026
|
1,270.00 | 1,291.10 | 1,265.00 | 1,275.10 | 1,275.10 | 60,972 |
|
Oct 9, 2026
|
1,262.60 | 1,285.20 | 1,257.00 | 1,265.00 | 1,265.00 | 81,099 |
|
Oct 8, 2026
|
1,329.75 | 1,333.20 | 1,241.30 | 1,252.95 | 1,252.95 | 118,403 |
|
Oct 7, 2026
|
1,342.95 | 1,371.40 | 1,305.00 | 1,320.00 | 1,320.00 | 72,971 |
|
Oct 6, 2026
|
1,355.00 | 1,368.65 | 1,341.90 | 1,351.00 | 1,351.00 | 27,873 |
|
Oct 5, 2026
|
1,337.15 | 1,377.00 | 1,337.15 | 1,346.40 | 1,346.40 | 48,361 |
|
Oct 1, 2026
|
1,315.00 | 1,389.40 | 1,309.10 | 1,325.50 | 1,325.50 | 400,341 |
|
Sep 30, 2026
|
1,320.00 | 1,340.75 | 1,309.70 | 1,312.65 | 1,312.65 | 40,473 |
|
Sep 29, 2026
|
1,286.65 | 1,327.80 | 1,275.15 | 1,310.00 | 1,310.00 | 87,224 |
|
Sep 28, 2026
|
1,332.15 | 1,332.15 | 1,282.65 | 1,286.65 | 1,286.65 | 64,301 |
|
Sep 25, 2026
|
1,340.05 | 1,344.30 | 1,315.45 | 1,339.40 | 1,339.40 | 60,819 |
|
Sep 24, 2026
|
1,368.30 | 1,370.25 | 1,336.00 | 1,343.00 | 1,343.00 | 33,824 |
|
Sep 23, 2026
|
1,390.00 | 1,390.55 | 1,373.00 | 1,378.00 | 1,378.00 | 55,253 |
|
Sep 22, 2026
|
1,403.35 | 1,410.80 | 1,375.25 | 1,392.00 | 1,392.00 | 63,257 |
|
Sep 21, 2026
|
1,423.70 | 1,431.80 | 1,400.60 | 1,405.00 | 1,405.00 | 34,856 |
|
Sep 18, 2026
|
1,381.00 | 1,437.00 | 1,381.00 | 1,415.00 | 1,415.00 | 73,961 |
|
Sep 17, 2026
|
1,345.15 | 1,382.00 | 1,337.85 | 1,382.00 | 1,382.00 | 46,812 |
|
Sep 16, 2026
|
1,347.50 | 1,370.30 | 1,341.95 | 1,350.00 | 1,350.00 | 26,763 |
|
Sep 15, 2026
|
1,376.40 | 1,376.45 | 1,336.90 | 1,346.95 | 1,346.95 | 77,275 |
|
Sep 11, 2026
|
1,374.00 | 1,381.05 | 1,363.60 | 1,373.75 | 1,373.75 | 59,988 |
|
Sep 10, 2026
|
1,439.90 | 1,559.90 | 1,383.00 | 1,393.00 | 1,393.00 | 30,299 |
|
Sep 9, 2026
|
1,407.50 | 1,445.90 | 1,399.10 | 1,421.90 | 1,421.90 | 81,651 |
|
Sep 8, 2026
|
1,390.00 | 1,407.85 | 1,371.10 | 1,407.50 | 1,407.50 | 48,163 |
|
Sep 7, 2026
|
1,412.00 | 1,418.35 | 1,387.15 | 1,390.00 | 1,390.00 | 75,505 |
|
Sep 4, 2026
|
1,377.35 | 1,412.00 | 1,377.35 | 1,409.90 | 1,409.90 | 83,345 |
|
Sep 3, 2026
|
1,398.95 | 1,412.90 | 1,378.40 | 1,388.00 | 1,388.00 | 50,291 |
|
Sep 2, 2026
|
1,374.75 | 1,399.45 | 1,348.85 | 1,394.90 | 1,394.90 | 93,927 |
|
Sep 1, 2026
|
1,435.00 | 1,445.00 | 1,373.70 | 1,381.20 | 1,381.20 | 385,959 |
|
Aug 31, 2026
|
1,598.55 | 1,599.00 | 1,445.10 | 1,463.00 | 1,463.00 | 1,735,414 |
|
Aug 28, 2026
|
1,614.75 | 1,614.75 | 1,568.00 | 1,580.00 | 1,580.00 | 57,378 |
|
Aug 27, 2026
|
1,590.00 | 1,617.00 | 1,582.65 | 1,615.00 | 1,615.00 | 167,716 |
|
Aug 26, 2026
|
1,617.85 | 1,637.75 | 1,584.00 | 1,584.00 | 1,584.00 | 70,748 |
|
Aug 25, 2026
|
1,559.95 | 1,590.45 | 1,532.65 | 1,590.00 | 1,590.00 | 51,635 |
|
Aug 24, 2026
|
1,542.15 | 1,561.05 | 1,531.10 | 1,543.85 | 1,543.85 | 33,338 |
|
Aug 21, 2026
|
1,550.10 | 1,559.80 | 1,528.00 | 1,531.10 | 1,531.10 | 50,696 |
|
Aug 20, 2026
|
1,555.30 | 1,560.00 | 1,538.90 | 1,548.50 | 1,548.50 | 39,074 |
|
Aug 19, 2026
|
1,605.00 | 1,605.00 | 1,537.55 | 1,540.00 | 1,540.00 | 67,307 |
|
Aug 18, 2026
|
1,590.00 | 1,630.00 | 1,585.65 | 1,600.00 | 1,600.00 | 71,734 |
|
Aug 17, 2026
|
1,620.85 | 1,622.70 | 1,584.45 | 1,590.00 | 1,590.00 | 69,999 |
|
Aug 14, 2026
|
1,589.70 | 1,622.60 | 1,576.70 | 1,617.00 | 1,617.00 | 95,845 |
|
Aug 13, 2026
|
1,606.05 | 1,638.00 | 1,570.20 | 1,581.00 | 1,581.00 | 116,966 |
|
Aug 12, 2026
|
1,630.00 | 1,630.00 | 1,571.90 | 1,602.00 | 1,602.00 | 77,873 |
|
Aug 11, 2026
|
1,660.00 | 1,669.00 | 1,616.45 | 1,622.00 | 1,622.00 | 100,958 |
|
Aug 10, 2026
|
1,647.25 | 1,647.25 | 1,610.60 | 1,630.00 | 1,630.00 | 23,019 |
|
Aug 7, 2026
|
1,624.80 | 1,646.40 | 1,606.25 | 1,628.00 | 1,628.00 | 34,243 |
|
Aug 6, 2026
|
1,646.90 | 1,646.90 | 1,603.50 | 1,609.00 | 1,609.00 | 34,777 |
|
Aug 5, 2026
|
1,666.00 | 1,666.00 | 1,631.00 | 1,631.00 | 1,631.00 | 37,560 |
|
Aug 4, 2026
|
1,648.60 | 1,663.80 | 1,637.95 | 1,638.40 | 1,638.40 | 33,918 |
|
Aug 3, 2026
|
1,649.15 | 1,675.35 | 1,638.00 | 1,638.00 | 1,638.00 | 76,184 |
|
Jul 31, 2026
|
1,664.00 | 1,681.35 | 1,628.35 | 1,648.60 | 1,648.60 | 68,555 |
|
Jul 30, 2026
|
1,654.25 | 1,674.25 | 1,632.65 | 1,659.05 | 1,659.05 | 83,301 |
|
Jul 29, 2026
|
1,643.10 | 1,681.70 | 1,642.20 | 1,669.05 | 1,669.05 | 97,312 |
|
Jul 28, 2026
|
1,703.05 | 1,703.05 | 1,636.80 | 1,649.55 | 1,649.55 | 98,469 |
|
Jul 27, 2026
|
1,715.05 | 1,718.15 | 1,678.20 | 1,703.10 | 1,703.10 | 86,144 |
|
Jul 24, 2026
|
1,672.70 | 1,713.00 | 1,666.90 | 1,703.05 | 1,703.05 | 104,535 |
|
Jul 23, 2026
|
1,732.75 | 1,733.40 | 1,665.35 | 1,684.15 | 1,684.15 | 99,197 |
|
Jul 22, 2026
|
1,765.95 | 1,765.95 | 1,714.00 | 1,724.15 | 1,724.15 | 139,788 |
|
Jul 21, 2026
|
1,730.20 | 1,789.00 | 1,719.25 | 1,741.35 | 1,741.35 | 253,978 |
|
Jul 20, 2026
|
1,731.40 | 1,739.00 | 1,704.80 | 1,729.40 | 1,729.40 | 125,892 |
|
Jul 17, 2026
|
1,693.70 | 1,757.55 | 1,692.50 | 1,722.80 | 1,722.80 | 240,082 |
|
Jul 16, 2026
|
1,674.75 | 1,743.80 | 1,674.75 | 1,689.55 | 1,689.55 | 134,910 |
|
Jul 15, 2026
|
1,698.80 | 1,703.65 | 1,665.85 | 1,677.40 | 1,677.40 | 90,547 |
|
Jul 14, 2026
|
1,645.80 | 1,713.00 | 1,636.90 | 1,690.40 | 1,690.40 | 132,764 |
|
Jul 13, 2026
|
1,647.05 | 1,667.70 | 1,634.60 | 1,643.80 | 1,643.80 | 105,689 |
|
Jul 10, 2026
|
1,635.00 | 1,683.15 | 1,620.55 | 1,654.15 | 1,654.15 | 73,873 |
|
Jul 9, 2026
|
1,656.25 | 1,686.05 | 1,608.80 | 1,617.75 | 1,617.75 | 225,944 |
|
Jul 8, 2026
|
1,632.00 | 1,711.70 | 1,632.00 | 1,655.60 | 1,655.60 | 211,125 |
|
Jul 7, 2026
|
1,644.70 | 1,663.10 | 1,616.00 | 1,650.80 | 1,650.80 | 192,312 |
|
Jul 6, 2026
|
1,575.35 | 1,650.50 | 1,570.95 | 1,622.15 | 1,622.15 | 395,078 |
|
Jul 3, 2026
|
1,569.85 | 1,579.10 | 1,513.75 | 1,569.25 | 1,569.25 | 110,152 |
|
Jul 2, 2026
|
1,529.65 | 1,569.00 | 1,496.25 | 1,556.50 | 1,556.50 | 174,628 |
|
Jul 1, 2026
|
1,490.00 | 1,536.40 | 1,471.80 | 1,521.40 | 1,521.40 | 103,535 |
|
Jun 30, 2026
|
1,494.85 | 1,497.95 | 1,471.10 | 1,490.90 | 1,490.90 | 48,739 |
|
Jun 29, 2026
|
1,502.30 | 1,502.30 | 1,465.25 | 1,485.30 | 1,485.30 | 182,390 |
|
Jun 25, 2026
|
1,513.75 | 1,530.05 | 1,500.15 | 1,509.80 | 1,509.80 | 151,782 |
|
Jun 24, 2026
|
1,496.05 | 1,522.50 | 1,482.65 | 1,496.25 | 1,496.25 | 81,121 |
|
Jun 23, 2026
|
1,548.00 | 1,551.85 | 1,480.25 | 1,494.25 | 1,494.25 | 95,994 |
|
Jun 22, 2026
|
1,519.40 | 1,543.00 | 1,496.50 | 1,538.55 | 1,538.55 | 65,434 |
|
Jun 19, 2026
|
1,527.00 | 1,539.80 | 1,497.00 | 1,506.40 | 1,506.40 | 157,428 |
|
Jun 18, 2026
|
1,500.80 | 1,539.75 | 1,483.80 | 1,525.30 | 1,525.30 | 130,761 |
|
Jun 17, 2026
|
1,491.10 | 1,495.90 | 1,470.00 | 1,489.80 | 1,489.80 | 96,168 |
|
Jun 16, 2026
|
1,494.65 | 1,518.65 | 1,476.00 | 1,491.70 | 1,491.70 | 111,018 |
|
Jun 15, 2026
|
1,503.15 | 1,534.50 | 1,486.55 | 1,490.80 | 1,490.80 | 128,324 |
|
Jun 12, 2026
|
1,500.60 | 1,508.15 | 1,477.05 | 1,487.20 | 1,487.20 | 104,670 |
|
Jun 11, 2026
|
1,536.75 | 1,541.70 | 1,461.25 | 1,466.50 | 1,466.50 | 140,715 |
|
Jun 10, 2026
|
1,584.75 | 1,584.75 | 1,521.20 | 1,535.20 | 1,535.20 | 135,415 |
|
Jun 9, 2026
|
1,593.95 | 1,599.60 | 1,558.80 | 1,578.05 | 1,578.05 | 158,466 |
|
Jun 8, 2026
|
1,559.45 | 1,614.00 | 1,535.70 | 1,569.85 | 1,569.85 | 496,528 |
|
Jun 5, 2026
|
1,530.00 | 1,591.00 | 1,530.00 | 1,579.45 | 1,579.45 | 342,257 |
|
Jun 4, 2026
|
1,496.95 | 1,526.70 | 1,482.80 | 1,519.90 | 1,519.90 | 94,628 |
|
Jun 3, 2026
|
1,530.00 | 1,533.65 | 1,445.00 | 1,492.40 | 1,492.40 | 260,097 |
|
Jun 2, 2026
|
1,496.40 | 1,536.00 | 1,474.90 | 1,530.95 | 1,530.95 | 196,711 |
|
Jun 1, 2026
|
1,524.35 | 1,526.60 | 1,487.00 | 1,496.80 | 1,496.80 | 362,209 |
|
May 29, 2026
|
1,564.45 | 1,578.00 | 1,505.30 | 1,513.15 | 1,513.15 | 168,406 |
|
May 27, 2026
|
1,488.00 | 1,558.90 | 1,474.25 | 1,539.90 | 1,539.90 | 451,327 |
|
May 26, 2026
|
1,412.80 | 1,484.70 | 1,398.05 | 1,462.65 | 1,462.65 | 432,363 |
|
May 25, 2026
|
1,380.00 | 1,410.95 | 1,357.85 | 1,404.10 | 1,404.10 | 282,616 |
|
May 22, 2026
|
1,360.65 | 1,392.30 | 1,360.65 | 1,370.00 | 1,370.00 | 5,151,572 |
|
May 21, 2026
|
1,353.80 | 1,394.90 | 1,331.20 | 1,339.90 | 1,339.90 | 187,224 |
|
May 20, 2026
|
1,321.00 | 1,359.45 | 1,308.05 | 1,357.00 | 1,357.00 | 57,576 |
|
May 19, 2026
|
1,357.50 | 1,361.90 | 1,304.80 | 1,329.05 | 1,329.05 | 142,412 |
|
May 18, 2026
|
1,294.10 | 1,334.85 | 1,248.15 | 1,328.20 | 1,328.20 | 183,993 |
|
May 15, 2026
|
1,373.90 | 1,373.90 | 1,275.80 | 1,306.60 | 1,306.60 | 183,781 |
|
May 14, 2026
|
1,322.25 | 1,342.30 | 1,295.40 | 1,318.55 | 1,318.55 | 211,993 |
|
May 13, 2026
|
1,261.25 | 1,333.85 | 1,237.00 | 1,318.80 | 1,318.80 | 216,410 |
|
May 12, 2026
|
1,338.05 | 1,364.95 | 1,259.50 | 1,284.40 | 1,284.40 | 124,004 |
|
May 11, 2026
|
1,353.00 | 1,356.60 | 1,298.30 | 1,339.85 | 1,339.85 | 139,230 |
|
May 8, 2026
|
1,393.95 | 1,397.20 | 1,347.30 | 1,353.55 | 1,353.55 | 104,633 |
|
May 7, 2026
|
1,407.10 | 1,411.30 | 1,370.30 | 1,386.35 | 1,386.35 | 127,796 |
|
May 6, 2026
|
1,415.65 | 1,422.80 | 1,389.50 | 1,407.10 | 1,407.10 | 157,195 |
|
May 5, 2026
|
1,396.90 | 1,437.60 | 1,377.80 | 1,409.55 | 1,409.55 | 145,106 |
|
May 4, 2026
|
1,360.00 | 1,416.60 | 1,328.75 | 1,397.95 | 1,397.95 | 199,724 |
|
Apr 30, 2026
|
1,348.60 | 1,377.05 | 1,308.30 | 1,342.15 | 1,342.15 | 384,427 |
|
Apr 29, 2026
|
1,442.00 | 1,455.25 | 1,413.05 | 1,419.25 | 1,419.25 | 86,646 |
|
Apr 28, 2026
|
1,436.80 | 1,463.00 | 1,413.05 | 1,435.35 | 1,435.35 | 190,588 |
|
Apr 27, 2026
|
1,424.00 | 1,453.20 | 1,388.80 | 1,436.70 | 1,436.70 | 385,426 |
|
Apr 24, 2026
|
1,358.90 | 1,425.00 | 1,282.05 | 1,412.35 | 1,412.35 | 640,299 |
|
Apr 23, 2026
|
1,368.00 | 1,389.00 | 1,339.65 | 1,361.60 | 1,361.60 | 299,346 |
|
Apr 22, 2026
|
1,265.35 | 1,382.50 | 1,265.35 | 1,370.25 | 1,370.25 | 417,567 |
|
Apr 21, 2026
|
1,263.15 | 1,272.80 | 1,243.90 | 1,265.30 | 1,265.30 | 153,280 |
|
Apr 20, 2026
|
1,257.80 | 1,291.35 | 1,246.40 | 1,261.40 | 1,261.40 | 106,962 |
|
Apr 17, 2026
|
1,236.00 | 1,266.60 | 1,223.00 | 1,259.20 | 1,259.20 | 189,611 |
|
Apr 16, 2026
|
1,180.05 | 1,228.80 | 1,172.75 | 1,222.30 | 1,222.30 | 232,511 |
|
Apr 15, 2026
|
1,196.15 | 1,205.20 | 1,165.50 | 1,171.15 | 1,171.15 | 85,181 |
|
Apr 13, 2026
|
1,051.90 | 1,187.45 | 1,051.90 | 1,175.00 | 1,175.00 | 3,599,227 |
|
Apr 10, 2026
|
1,078.80 | 1,160.15 | 1,078.80 | 1,158.05 | 1,158.05 | 728,807 |
|
Apr 9, 2026
|
1,070.20 | 1,084.90 | 1,053.75 | 1,079.30 | 1,079.30 | 156,061 |
|
Apr 8, 2026
|
1,007.30 | 1,085.30 | 1,007.30 | 1,073.30 | 1,073.30 | 373,115 |
|
Apr 7, 2026
|
990.90 | 999.95 | 975.40 | 986.65 | 986.65 | 64,133 |
|
Apr 6, 2026
|
939.15 | 999.40 | 936.80 | 991.30 | 991.30 | 160,655 |
|
Apr 2, 2026
|
938.30 | 946.70 | 903.25 | 942.10 | 942.10 | 91,079 |
|
Apr 1, 2026
|
959.65 | 981.65 | 947.80 | 956.65 | 956.65 | 52,247 |
|
Mar 30, 2026
|
949.00 | 957.50 | 931.20 | 934.20 | 934.20 | 140,957 |
|
Mar 27, 2026
|
987.95 | 987.95 | 953.10 | 956.40 | 956.40 | 160,276 |
|
Mar 25, 2026
|
969.25 | 998.60 | 969.25 | 988.30 | 988.30 | 87,598 |
|
Mar 24, 2026
|
976.80 | 976.80 | 935.25 | 967.90 | 967.90 | 5,311,631 |
|
Mar 23, 2026
|
1,000.90 | 1,000.90 | 936.80 | 948.00 | 948.00 | 6,169,754 |
|
Mar 20, 2026
|
1,030.15 | 1,043.05 | 1,006.50 | 1,009.90 | 1,009.90 | 57,598 |
|
Mar 19, 2026
|
1,010.20 | 1,025.00 | 999.05 | 1,005.05 | 1,005.05 | 59,027 |
|
Mar 18, 2026
|
1,000.00 | 1,043.05 | 1,000.00 | 1,036.75 | 1,036.75 | 110,931 |
|
Mar 17, 2026
|
1,012.85 | 1,012.85 | 972.00 | 1,000.80 | 1,000.80 | 54,816 |
|
Mar 16, 2026
|
991.20 | 1,010.05 | 970.65 | 996.75 | 996.75 | 22,404 |
|
Mar 13, 2026
|
1,022.10 | 1,026.00 | 981.00 | 991.25 | 991.25 | 63,279 |
|
Mar 12, 2026
|
988.00 | 1,015.25 | 976.10 | 1,003.40 | 1,003.40 | 57,581 |
|
Mar 11, 2026
|
1,010.00 | 1,031.00 | 987.15 | 992.00 | 992.00 | 36,072 |
|
Mar 10, 2026
|
995.90 | 1,022.05 | 981.00 | 1,013.75 | 1,013.75 | 36,318 |
|
Mar 9, 2026
|
979.65 | 987.05 | 958.50 | 980.95 | 980.95 | 33,593 |
|
Mar 6, 2026
|
987.75 | 1,007.00 | 982.00 | 991.85 | 991.85 | 24,204 |
|
Mar 5, 2026
|
961.15 | 993.00 | 961.15 | 987.75 | 987.75 | 19,108 |
|
Mar 4, 2026
|
953.00 | 968.70 | 948.60 | 959.25 | 959.25 | 50,930 |
|
Mar 2, 2026
|
925.40 | 988.30 | 925.40 | 971.15 | 971.15 | 76,722 |
|
Feb 27, 2026
|
1,015.05 | 1,033.95 | 1,008.00 | 1,011.05 | 1,011.05 | 41,382 |
|
Feb 26, 2026
|
1,024.95 | 1,036.05 | 1,009.10 | 1,024.20 | 1,024.20 | 41,376 |
|
Feb 25, 2026
|
1,037.80 | 1,051.20 | 1,006.60 | 1,012.20 | 1,012.20 | 100,409 |
|
Feb 24, 2026
|
997.35 | 1,045.00 | 995.00 | 1,037.50 | 1,037.50 | 91,463 |
|
Feb 23, 2026
|
1,006.00 | 1,009.35 | 993.10 | 1,004.00 | 1,004.00 | 43,344 |
|
Feb 20, 2026
|
1,002.05 | 1,010.20 | 984.00 | 997.60 | 997.60 | 99,222 |
|
Feb 19, 2026
|
1,033.35 | 1,038.00 | 1,003.30 | 1,007.40 | 1,007.40 | 29,378 |
|
Feb 18, 2026
|
1,035.10 | 1,039.00 | 1,018.55 | 1,035.55 | 1,035.55 | 26,277 |
|
Feb 17, 2026
|
1,003.35 | 1,034.20 | 997.30 | 1,030.00 | 1,030.00 | 68,705 |
|
Feb 16, 2026
|
965.15 | 1,007.35 | 965.15 | 1,004.00 | 1,004.00 | 18,340 |
|
Feb 13, 2026
|
1,005.25 | 1,014.30 | 978.55 | 987.70 | 987.70 | 61,732 |
|
Feb 12, 2026
|
1,030.95 | 1,037.60 | 1,019.75 | 1,023.55 | 1,023.55 | 30,447 |
|
Feb 11, 2026
|
1,015.55 | 1,036.50 | 1,010.05 | 1,033.65 | 1,033.65 | 27,591 |
|
Feb 10, 2026
|
1,033.50 | 1,035.00 | 1,003.50 | 1,015.55 | 1,015.55 | 36,204 |
|
Feb 9, 2026
|
1,024.95 | 1,039.95 | 1,023.30 | 1,032.45 | 1,032.45 | 37,517 |
|
Feb 6, 2026
|
1,011.00 | 1,026.00 | 1,001.50 | 1,017.15 | 1,017.15 | 126,078 |
|
Feb 5, 2026
|
979.60 | 1,016.45 | 979.55 | 1,011.65 | 1,011.65 | 58,193 |
|
Feb 4, 2026
|
968.85 | 1,001.45 | 956.65 | 987.95 | 987.95 | 114,004 |
|
Feb 3, 2026
|
931.85 | 983.05 | 931.85 | 974.60 | 974.60 | 210,593 |
|
Feb 2, 2026
|
847.00 | 887.00 | 842.70 | 884.15 | 884.15 | 66,740 |
|
Jan 30, 2026
|
902.55 | 916.00 | 884.00 | 895.35 | 895.35 | 30,511 |
|
Jan 29, 2026
|
884.40 | 919.45 | 866.30 | 912.80 | 912.80 | 50,949 |
|
Jan 28, 2026
|
858.55 | 885.20 | 838.50 | 881.35 | 881.35 | 53,176 |
|
Jan 27, 2026
|
830.00 | 856.00 | 811.85 | 848.95 | 848.95 | 223,363 |
|
Jan 23, 2026
|
925.05 | 925.10 | 804.70 | 814.25 | 814.25 | 472,308 |
|
Jan 22, 2026
|
900.45 | 932.95 | 900.45 | 925.00 | 925.00 | 33,532 |
|
Jan 21, 2026
|
881.55 | 907.80 | 877.45 | 898.65 | 898.65 | 56,989 |
|
Jan 20, 2026
|
909.75 | 928.70 | 881.90 | 885.20 | 885.20 | 68,647 |
|
Jan 19, 2026
|
907.70 | 920.00 | 903.00 | 907.60 | 907.60 | 26,036 |
|
Jan 16, 2026
|
917.45 | 930.15 | 904.35 | 907.65 | 907.65 | 82,670 |
|
Jan 14, 2026
|
939.40 | 939.40 | 918.85 | 923.15 | 923.15 | 35,238 |
|
Jan 13, 2026
|
963.05 | 963.10 | 921.80 | 932.45 | 932.45 | 91,132 |
|
Jan 12, 2026
|
957.20 | 960.35 | 928.00 | 952.40 | 952.40 | 93,593 |
|
Jan 9, 2026
|
994.30 | 999.25 | 952.85 | 961.05 | 961.05 | 39,851 |
|
Jan 8, 2026
|
1,033.20 | 1,033.20 | 988.25 | 993.90 | 993.90 | 42,625 |
|
Jan 7, 2026
|
1,033.45 | 1,047.70 | 1,028.50 | 1,033.20 | 1,033.20 | 25,523 |
|
Jan 6, 2026
|
1,048.00 | 1,056.60 | 1,036.80 | 1,043.40 | 1,043.40 | 25,513 |
|
Jan 5, 2026
|
1,051.70 | 1,057.45 | 1,040.25 | 1,044.40 | 1,044.40 | 102,977 |
|
Jan 2, 2026
|
1,050.80 | 1,067.30 | 1,050.50 | 1,057.90 | 1,057.90 | 74,547 |
|
Jan 1, 2026
|
1,027.45 | 1,061.35 | 1,027.45 | 1,045.70 | 1,045.70 | 234,882 |
|
Dec 31, 2025
|
1,029.00 | 1,032.90 | 1,014.70 | 1,029.25 | 1,029.25 | 50,759 |
|
Dec 30, 2025
|
999.35 | 1,027.95 | 997.10 | 1,023.95 | 1,023.95 | 37,230 |
|
Dec 29, 2025
|
1,023.35 | 1,023.35 | 996.15 | 998.80 | 998.80 | 55,050 |
|
Dec 26, 2025
|
996.55 | 1,020.05 | 991.60 | 1,015.30 | 1,015.30 | 63,086 |
|
Dec 24, 2025
|
995.95 | 1,006.40 | 990.00 | 996.20 | 996.20 | 31,944 |
|
Dec 23, 2025
|
1,008.60 | 1,014.25 | 988.70 | 994.95 | 994.95 | 29,952 |
|
Dec 22, 2025
|
982.50 | 1,010.00 | 982.50 | 1,007.55 | 1,007.55 | 58,837 |
|
Dec 19, 2025
|
976.15 | 991.20 | 972.30 | 988.50 | 988.50 | 24,970 |
|
Dec 18, 2025
|
974.85 | 988.60 | 970.00 | 976.15 | 976.15 | 32,237 |
|
Dec 17, 2025
|
993.55 | 994.45 | 975.00 | 977.55 | 977.55 | 16,083 |
|
Dec 16, 2025
|
1,010.50 | 1,012.75 | 988.75 | 993.80 | 993.80 | 26,057 |
|
Dec 15, 2025
|
1,017.45 | 1,020.00 | 1,005.15 | 1,016.00 | 1,016.00 | 57,829 |
|
Dec 12, 2025
|
1,006.85 | 1,015.90 | 998.70 | 1,011.75 | 1,011.75 | 41,292 |
|
Dec 11, 2025
|
982.80 | 1,004.75 | 980.00 | 999.45 | 999.45 | 31,784 |
|
Dec 10, 2025
|
956.35 | 1,004.30 | 956.35 | 982.05 | 982.05 | 74,569 |
|
Dec 9, 2025
|
920.85 | 976.60 | 920.85 | 973.70 | 973.70 | 60,496 |
|
Dec 8, 2025
|
979.00 | 981.70 | 949.95 | 960.70 | 960.70 | 57,831 |
|
Dec 5, 2025
|
970.05 | 981.35 | 962.00 | 979.30 | 979.30 | 16,356 |
|
Dec 4, 2025
|
969.60 | 978.95 | 965.40 | 970.90 | 970.90 | 28,996 |
|
Dec 3, 2025
|
976.00 | 981.30 | 961.65 | 969.60 | 969.60 | 42,683 |
|
Dec 2, 2025
|
1,002.95 | 1,007.75 | 974.45 | 977.25 | 977.25 | 22,562 |
|
Dec 1, 2025
|
996.15 | 1,007.00 | 992.00 | 998.80 | 998.80 | 63,195 |
|
Nov 28, 2025
|
985.35 | 1,000.35 | 979.00 | 994.55 | 994.55 | 26,853 |
|
Nov 27, 2025
|
992.40 | 994.85 | 974.55 | 983.00 | 983.00 | 18,880 |
|
Nov 26, 2025
|
979.60 | 998.40 | 974.20 | 990.75 | 990.75 | 64,109 |
|
Nov 25, 2025
|
970.40 | 976.40 | 965.70 | 972.05 | 972.05 | 39,218 |
|
Nov 24, 2025
|
979.00 | 984.50 | 966.75 | 970.40 | 970.40 | 16,515 |
|
Nov 21, 2025
|
993.45 | 996.75 | 973.05 | 974.70 | 974.70 | 20,990 |
|
Nov 20, 2025
|
1,010.90 | 1,014.55 | 989.60 | 993.45 | 993.45 | 31,247 |
|
Nov 19, 2025
|
1,028.10 | 1,044.15 | 1,002.05 | 1,005.40 | 1,005.40 | 102,058 |
|
Nov 18, 2025
|
1,012.95 | 1,036.50 | 1,012.95 | 1,027.05 | 1,027.05 | 104,372 |
|
Nov 17, 2025
|
1,024.45 | 1,030.05 | 1,011.85 | 1,021.70 | 1,021.70 | 75,047 |
|
Nov 14, 2025
|
1,023.75 | 1,050.00 | 1,017.25 | 1,024.20 | 1,024.20 | 95,518 |
|
Nov 13, 2025
|
1,002.90 | 1,035.85 | 997.80 | 1,020.95 | 1,020.95 | 84,596 |
|
Nov 12, 2025
|
994.10 | 1,022.05 | 985.55 | 1,001.80 | 1,001.80 | 90,233 |
|
Nov 11, 2025
|
958.15 | 993.40 | 947.20 | 989.15 | 989.15 | 129,629 |
|
Nov 10, 2025
|
963.80 | 971.75 | 956.00 | 959.20 | 959.20 | 32,608 |
|
Nov 7, 2025
|
960.10 | 973.40 | 945.10 | 959.80 | 959.80 | 69,859 |
|
Nov 6, 2025
|
986.80 | 994.70 | 962.65 | 968.25 | 968.25 | 49,135 |
|
Nov 4, 2025
|
996.50 | 1,010.45 | 977.25 | 985.35 | 985.35 | 151,563 |
|
Nov 3, 2025
|
989.95 | 1,006.15 | 976.15 | 994.60 | 994.60 | 73,484 |
