BSE - Delayed Quote
INR
Adani Green Energy Limited (ADANIGREEN.BO)
1,336.00
+40.65
(+3.14%)
At close: November 2 at 3:29:30 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
|
1,312.35 | 1,320.00 | 1,293.05 | 1,295.35 | 1,295.35 | 89,508 |
|
Oct 29, 2026
|
1,265.00 | 1,312.90 | 1,265.00 | 1,303.70 | 1,303.70 | 146,355 |
|
Oct 28, 2026
|
1,283.60 | 1,287.50 | 1,266.00 | 1,273.00 | 1,273.00 | 65,269 |
|
Oct 27, 2026
|
1,246.55 | 1,285.00 | 1,243.20 | 1,285.00 | 1,285.00 | 94,240 |
|
Oct 26, 2026
|
1,186.00 | 1,248.95 | 1,174.95 | 1,248.60 | 1,248.60 | 136,720 |
|
Oct 23, 2026
|
1,248.75 | 1,248.75 | 1,171.40 | 1,185.00 | 1,185.00 | 138,908 |
|
Oct 22, 2026
|
1,251.60 | 1,262.00 | 1,211.20 | 1,248.00 | 1,248.00 | 68,636 |
|
Oct 21, 2026
|
1,293.80 | 1,301.50 | 1,245.15 | 1,257.60 | 1,257.60 | 115,709 |
|
Oct 19, 2026
|
1,308.45 | 1,318.00 | 1,291.10 | 1,300.00 | 1,300.00 | 64,069 |
|
Oct 16, 2026
|
1,314.10 | 1,316.60 | 1,298.65 | 1,300.00 | 1,300.00 | 32,708 |
|
Oct 15, 2026
|
1,321.40 | 1,321.40 | 1,300.60 | 1,306.00 | 1,306.00 | 55,718 |
|
Oct 14, 2026
|
1,279.20 | 1,324.80 | 1,274.85 | 1,316.10 | 1,316.10 | 106,903 |
|
Oct 13, 2026
|
1,274.00 | 1,287.80 | 1,256.80 | 1,284.95 | 1,284.95 | 75,480 |
|
Oct 12, 2026
|
1,272.95 | 1,278.60 | 1,255.80 | 1,268.65 | 1,268.65 | 90,060 |
|
Oct 9, 2026
|
1,242.00 | 1,274.95 | 1,237.25 | 1,255.00 | 1,255.00 | 208,047 |
|
Oct 8, 2026
|
1,344.10 | 1,348.00 | 1,207.00 | 1,240.00 | 1,240.00 | 343,781 |
|
Oct 7, 2026
|
1,314.10 | 1,378.75 | 1,311.95 | 1,341.00 | 1,341.00 | 310,323 |
|
Oct 6, 2026
|
1,288.90 | 1,328.50 | 1,281.00 | 1,310.60 | 1,310.60 | 91,183 |
|
Oct 5, 2026
|
1,291.00 | 1,302.60 | 1,267.00 | 1,279.80 | 1,279.80 | 97,868 |
|
Oct 1, 2026
|
1,276.95 | 1,297.00 | 1,261.00 | 1,288.00 | 1,288.00 | 79,511 |
|
Sep 30, 2026
|
1,255.55 | 1,284.45 | 1,250.05 | 1,277.00 | 1,277.00 | 48,272 |
|
Sep 29, 2026
|
1,235.00 | 1,257.20 | 1,224.00 | 1,256.00 | 1,256.00 | 98,517 |
|
Sep 28, 2026
|
1,294.95 | 1,294.95 | 1,225.65 | 1,237.75 | 1,237.75 | 111,677 |
|
Sep 25, 2026
|
1,280.20 | 1,299.00 | 1,271.00 | 1,293.00 | 1,293.00 | 34,837 |
|
Sep 24, 2026
|
1,296.50 | 1,309.00 | 1,280.00 | 1,280.00 | 1,280.00 | 51,323 |
|
Sep 23, 2026
|
1,320.50 | 1,321.00 | 1,290.40 | 1,297.00 | 1,297.00 | 42,481 |
|
Sep 22, 2026
|
1,307.80 | 1,316.85 | 1,300.10 | 1,303.60 | 1,303.60 | 53,932 |
|
Sep 21, 2026
|
1,333.95 | 1,333.95 | 1,301.35 | 1,304.00 | 1,304.00 | 55,898 |
|
Sep 18, 2026
|
1,274.95 | 1,338.05 | 1,273.60 | 1,313.70 | 1,313.70 | 141,765 |
|
Sep 17, 2026
|
1,269.60 | 1,277.95 | 1,256.85 | 1,266.25 | 1,266.25 | 34,744 |
|
Sep 16, 2026
|
1,253.60 | 1,276.35 | 1,246.70 | 1,269.60 | 1,269.60 | 69,885 |
|
Sep 15, 2026
|
1,281.00 | 1,294.00 | 1,249.00 | 1,267.05 | 1,267.05 | 77,920 |
|
Sep 11, 2026
|
1,295.45 | 1,301.95 | 1,273.05 | 1,282.00 | 1,282.00 | 82,656 |
|
Sep 10, 2026
|
1,323.95 | 1,323.95 | 1,293.50 | 1,308.00 | 1,308.00 | 40,943 |
|
Sep 9, 2026
|
1,291.00 | 1,339.50 | 1,289.25 | 1,314.20 | 1,314.20 | 177,139 |
|
Sep 8, 2026
|
1,289.00 | 1,300.90 | 1,276.00 | 1,289.30 | 1,289.30 | 71,003 |
|
Sep 7, 2026
|
1,305.05 | 1,309.40 | 1,285.05 | 1,288.95 | 1,288.95 | 40,355 |
|
Sep 4, 2026
|
1,285.05 | 1,303.50 | 1,278.45 | 1,300.00 | 1,300.00 | 73,224 |
|
Sep 3, 2026
|
1,302.15 | 1,310.00 | 1,280.00 | 1,284.95 | 1,284.95 | 75,166 |
|
Sep 2, 2026
|
1,250.00 | 1,300.00 | 1,237.45 | 1,294.00 | 1,294.00 | 171,978 |
|
Sep 1, 2026
|
1,218.40 | 1,271.10 | 1,218.40 | 1,260.00 | 1,260.00 | 350,307 |
|
Aug 31, 2026
|
1,308.65 | 1,308.70 | 1,217.95 | 1,217.95 | 1,217.95 | 98,987 |
|
Aug 28, 2026
|
1,320.00 | 1,321.00 | 1,303.80 | 1,308.70 | 1,308.70 | 57,535 |
|
Aug 27, 2026
|
1,305.05 | 1,325.60 | 1,302.55 | 1,320.00 | 1,320.00 | 99,890 |
|
Aug 26, 2026
|
1,332.75 | 1,345.00 | 1,304.10 | 1,305.00 | 1,305.00 | 86,495 |
|
Aug 25, 2026
|
1,299.00 | 1,327.55 | 1,294.85 | 1,324.00 | 1,324.00 | 87,002 |
|
Aug 24, 2026
|
1,311.50 | 1,320.00 | 1,299.00 | 1,304.00 | 1,304.00 | 61,531 |
|
Aug 21, 2026
|
1,303.65 | 1,324.45 | 1,303.65 | 1,316.00 | 1,316.00 | 56,836 |
|
Aug 20, 2026
|
1,294.00 | 1,310.20 | 1,294.00 | 1,298.05 | 1,298.05 | 45,110 |
|
Aug 19, 2026
|
1,312.00 | 1,312.70 | 1,281.80 | 1,290.00 | 1,290.00 | 151,234 |
|
Aug 18, 2026
|
1,337.35 | 1,337.35 | 1,309.00 | 1,309.00 | 1,309.00 | 60,125 |
|
Aug 17, 2026
|
1,337.85 | 1,338.95 | 1,323.20 | 1,325.00 | 1,325.00 | 65,807 |
|
Aug 14, 2026
|
1,321.30 | 1,345.40 | 1,316.00 | 1,345.00 | 1,345.00 | 61,965 |
|
Aug 13, 2026
|
1,326.40 | 1,352.35 | 1,314.90 | 1,317.00 | 1,317.00 | 144,751 |
|
Aug 12, 2026
|
1,372.00 | 1,372.05 | 1,315.85 | 1,334.00 | 1,334.00 | 176,982 |
|
Aug 11, 2026
|
1,411.05 | 1,416.90 | 1,355.00 | 1,359.80 | 1,359.80 | 227,893 |
|
Aug 10, 2026
|
1,383.50 | 1,383.50 | 1,356.75 | 1,370.00 | 1,370.00 | 65,319 |
|
Aug 7, 2026
|
1,372.00 | 1,389.50 | 1,366.00 | 1,370.00 | 1,370.00 | 69,189 |
|
Aug 6, 2026
|
1,384.80 | 1,384.85 | 1,370.00 | 1,373.50 | 1,373.50 | 77,447 |
|
Aug 5, 2026
|
1,399.00 | 1,405.40 | 1,370.10 | 1,380.00 | 1,380.00 | 134,970 |
|
Aug 4, 2026
|
1,400.00 | 1,416.40 | 1,382.85 | 1,385.00 | 1,385.00 | 106,470 |
|
Aug 3, 2026
|
1,389.00 | 1,427.45 | 1,388.80 | 1,393.80 | 1,393.80 | 123,493 |
|
Jul 31, 2026
|
1,360.60 | 1,397.00 | 1,353.35 | 1,382.90 | 1,382.90 | 145,686 |
|
Jul 30, 2026
|
1,373.40 | 1,373.40 | 1,350.10 | 1,358.70 | 1,358.70 | 1,956,267 |
|
Jul 29, 2026
|
1,389.95 | 1,390.45 | 1,355.00 | 1,373.40 | 1,373.40 | 111,732 |
|
Jul 28, 2026
|
1,395.10 | 1,404.95 | 1,363.50 | 1,377.35 | 1,377.35 | 154,906 |
|
Jul 27, 2026
|
1,405.25 | 1,416.75 | 1,390.20 | 1,399.95 | 1,399.95 | 109,806 |
|
Jul 24, 2026
|
1,359.95 | 1,404.40 | 1,352.15 | 1,394.25 | 1,394.25 | 353,176 |
|
Jul 23, 2026
|
1,471.90 | 1,471.90 | 1,372.70 | 1,380.05 | 1,380.05 | 662,652 |
|
Jul 22, 2026
|
1,542.35 | 1,545.85 | 1,466.00 | 1,472.85 | 1,472.85 | 220,220 |
|
Jul 21, 2026
|
1,530.00 | 1,558.40 | 1,525.25 | 1,541.85 | 1,541.85 | 210,311 |
|
Jul 20, 2026
|
1,524.95 | 1,539.45 | 1,498.00 | 1,530.20 | 1,530.20 | 167,981 |
|
Jul 17, 2026
|
1,537.05 | 1,557.40 | 1,508.05 | 1,514.25 | 1,514.25 | 191,349 |
|
Jul 16, 2026
|
1,560.00 | 1,585.00 | 1,541.00 | 1,544.45 | 1,544.45 | 173,837 |
|
Jul 15, 2026
|
1,608.95 | 1,611.35 | 1,547.20 | 1,555.75 | 1,555.75 | 199,975 |
|
Jul 14, 2026
|
1,547.80 | 1,631.35 | 1,533.00 | 1,604.40 | 1,604.40 | 415,560 |
|
Jul 13, 2026
|
1,524.95 | 1,575.05 | 1,522.40 | 1,544.50 | 1,544.50 | 262,667 |
|
Jul 10, 2026
|
1,495.40 | 1,546.00 | 1,495.40 | 1,536.30 | 1,536.30 | 263,570 |
|
Jul 9, 2026
|
1,515.95 | 1,536.50 | 1,481.50 | 1,486.80 | 1,486.80 | 199,426 |
|
Jul 8, 2026
|
1,529.05 | 1,557.00 | 1,494.00 | 1,504.65 | 1,504.65 | 205,284 |
|
Jul 7, 2026
|
1,551.00 | 1,561.75 | 1,512.50 | 1,518.65 | 1,518.65 | 137,441 |
|
Jul 6, 2026
|
1,562.20 | 1,588.80 | 1,544.00 | 1,548.70 | 1,548.70 | 294,259 |
|
Jul 3, 2026
|
1,555.60 | 1,567.65 | 1,518.65 | 1,556.65 | 1,556.65 | 275,620 |
|
Jul 2, 2026
|
1,538.70 | 1,563.00 | 1,510.65 | 1,555.30 | 1,555.30 | 249,076 |
|
Jul 1, 2026
|
1,488.85 | 1,545.75 | 1,482.65 | 1,534.75 | 1,534.75 | 231,233 |
|
Jun 30, 2026
|
1,502.80 | 1,509.00 | 1,484.00 | 1,492.05 | 1,492.05 | 138,369 |
|
Jun 29, 2026
|
1,500.10 | 1,515.00 | 1,470.00 | 1,500.65 | 1,500.65 | 373,614 |
|
Jun 25, 2026
|
1,532.00 | 1,550.40 | 1,520.25 | 1,526.60 | 1,526.60 | 275,043 |
|
Jun 24, 2026
|
1,510.00 | 1,532.60 | 1,493.00 | 1,525.45 | 1,525.45 | 245,440 |
|
Jun 23, 2026
|
1,562.25 | 1,562.25 | 1,488.00 | 1,511.70 | 1,511.70 | 261,942 |
|
Jun 22, 2026
|
1,519.40 | 1,555.00 | 1,491.00 | 1,548.05 | 1,548.05 | 166,471 |
|
Jun 19, 2026
|
1,509.95 | 1,526.15 | 1,492.80 | 1,501.25 | 1,501.25 | 194,456 |
|
Jun 18, 2026
|
1,466.55 | 1,520.00 | 1,465.10 | 1,506.70 | 1,506.70 | 308,775 |
|
Jun 17, 2026
|
1,485.55 | 1,486.00 | 1,455.75 | 1,466.25 | 1,466.25 | 151,512 |
|
Jun 16, 2026
|
1,488.15 | 1,495.15 | 1,472.50 | 1,481.35 | 1,481.35 | 212,762 |
|
Jun 15, 2026
|
1,514.65 | 1,514.65 | 1,478.50 | 1,482.95 | 1,482.95 | 218,079 |
|
Jun 12, 2026
|
1,483.15 | 1,493.45 | 1,456.00 | 1,485.10 | 1,485.10 | 217,662 |
|
Jun 11, 2026
|
1,470.60 | 1,494.35 | 1,450.65 | 1,454.10 | 1,454.10 | 265,431 |
|
Jun 10, 2026
|
1,534.80 | 1,536.00 | 1,477.25 | 1,483.00 | 1,483.00 | 267,336 |
|
Jun 9, 2026
|
1,510.90 | 1,544.70 | 1,490.05 | 1,534.75 | 1,534.75 | 566,677 |
|
Jun 8, 2026
|
1,511.95 | 1,528.00 | 1,480.00 | 1,491.65 | 1,491.65 | 352,715 |
|
Jun 5, 2026
|
1,434.70 | 1,529.00 | 1,424.05 | 1,525.10 | 1,525.10 | 864,204 |
|
Jun 4, 2026
|
1,427.90 | 1,455.40 | 1,420.65 | 1,423.00 | 1,423.00 | 164,927 |
|
Jun 3, 2026
|
1,450.00 | 1,450.00 | 1,395.65 | 1,426.60 | 1,426.60 | 247,825 |
|
Jun 2, 2026
|
1,446.85 | 1,457.65 | 1,408.05 | 1,449.55 | 1,449.55 | 439,200 |
|
Jun 1, 2026
|
1,478.00 | 1,486.25 | 1,442.60 | 1,446.90 | 1,446.90 | 208,739 |
|
May 29, 2026
|
1,495.55 | 1,532.00 | 1,468.20 | 1,475.10 | 1,475.10 | 547,064 |
|
May 27, 2026
|
1,467.10 | 1,517.80 | 1,467.10 | 1,489.95 | 1,489.95 | 777,720 |
|
May 26, 2026
|
1,410.00 | 1,465.00 | 1,402.85 | 1,457.50 | 1,457.50 | 561,557 |
|
May 25, 2026
|
1,388.10 | 1,420.00 | 1,365.50 | 1,411.15 | 1,411.15 | 369,259 |
|
May 22, 2026
|
1,360.05 | 1,381.25 | 1,358.55 | 1,360.55 | 1,360.55 | 206,660 |
|
May 21, 2026
|
1,383.00 | 1,400.95 | 1,353.00 | 1,359.15 | 1,359.15 | 280,452 |
|
May 20, 2026
|
1,360.00 | 1,369.00 | 1,349.10 | 1,368.00 | 1,368.00 | 302,805 |
|
May 19, 2026
|
1,393.80 | 1,442.70 | 1,371.05 | 1,379.50 | 1,379.50 | 692,003 |
|
May 18, 2026
|
1,377.80 | 1,377.80 | 1,313.65 | 1,368.35 | 1,368.35 | 363,058 |
|
May 15, 2026
|
1,472.30 | 1,472.30 | 1,372.00 | 1,378.05 | 1,378.05 | 975,118 |
|
May 14, 2026
|
1,389.90 | 1,424.10 | 1,376.00 | 1,415.80 | 1,415.80 | 530,204 |
|
May 13, 2026
|
1,299.90 | 1,388.25 | 1,293.70 | 1,366.55 | 1,366.55 | 479,132 |
|
May 12, 2026
|
1,384.90 | 1,387.65 | 1,297.95 | 1,306.00 | 1,306.00 | 437,835 |
|
May 11, 2026
|
1,339.95 | 1,398.25 | 1,324.30 | 1,387.40 | 1,387.40 | 460,861 |
|
May 8, 2026
|
1,367.95 | 1,373.75 | 1,350.00 | 1,355.80 | 1,355.80 | 209,565 |
|
May 7, 2026
|
1,356.50 | 1,378.00 | 1,351.15 | 1,364.90 | 1,364.90 | 365,457 |
|
May 6, 2026
|
1,347.35 | 1,367.55 | 1,318.60 | 1,353.35 | 1,353.35 | 414,604 |
|
May 5, 2026
|
1,291.00 | 1,338.20 | 1,283.55 | 1,330.75 | 1,330.75 | 539,327 |
|
May 4, 2026
|
1,232.00 | 1,304.85 | 1,230.00 | 1,291.10 | 1,291.10 | 600,608 |
|
Apr 30, 2026
|
1,231.05 | 1,237.80 | 1,204.30 | 1,225.90 | 1,225.90 | 333,167 |
|
Apr 29, 2026
|
1,266.90 | 1,271.45 | 1,237.05 | 1,245.35 | 1,245.35 | 253,861 |
|
Apr 28, 2026
|
1,239.55 | 1,258.50 | 1,223.00 | 1,249.15 | 1,249.15 | 472,157 |
|
Apr 27, 2026
|
1,247.00 | 1,257.30 | 1,213.75 | 1,230.25 | 1,230.25 | 442,030 |
|
Apr 24, 2026
|
1,216.50 | 1,252.75 | 1,150.80 | 1,235.20 | 1,235.20 | 1,335,442 |
|
Apr 23, 2026
|
1,203.35 | 1,240.00 | 1,179.90 | 1,214.60 | 1,214.60 | 474,690 |
|
Apr 22, 2026
|
1,150.40 | 1,204.95 | 1,149.05 | 1,197.90 | 1,197.90 | 680,230 |
|
Apr 21, 2026
|
1,152.70 | 1,183.80 | 1,142.55 | 1,150.40 | 1,150.40 | 324,190 |
|
Apr 20, 2026
|
1,126.45 | 1,195.00 | 1,120.90 | 1,154.60 | 1,154.60 | 526,865 |
|
Apr 17, 2026
|
1,146.00 | 1,146.00 | 1,105.05 | 1,126.80 | 1,126.80 | 367,099 |
|
Apr 16, 2026
|
1,104.90 | 1,126.05 | 1,098.15 | 1,118.55 | 1,118.55 | 168,034 |
|
Apr 15, 2026
|
1,106.95 | 1,124.75 | 1,092.65 | 1,095.85 | 1,095.85 | 326,439 |
|
Apr 13, 2026
|
1,055.25 | 1,096.00 | 1,042.10 | 1,085.15 | 1,085.15 | 433,740 |
|
Apr 10, 2026
|
1,041.85 | 1,087.60 | 1,040.55 | 1,085.30 | 1,085.30 | 581,080 |
|
Apr 9, 2026
|
1,030.75 | 1,047.00 | 1,021.60 | 1,044.55 | 1,044.55 | 2,519,624 |
|
Apr 8, 2026
|
976.70 | 1,046.00 | 968.00 | 1,029.75 | 1,029.75 | 919,700 |
|
Apr 7, 2026
|
923.35 | 935.00 | 910.25 | 924.50 | 924.50 | 232,941 |
|
Apr 6, 2026
|
855.30 | 926.15 | 855.30 | 921.00 | 921.00 | 7,563,643 |
|
Apr 2, 2026
|
842.35 | 862.90 | 815.00 | 854.95 | 854.95 | 175,801 |
|
Apr 1, 2026
|
836.60 | 854.95 | 827.35 | 851.75 | 851.75 | 134,941 |
|
Mar 30, 2026
|
830.00 | 838.55 | 802.00 | 806.80 | 806.80 | 190,693 |
|
Mar 27, 2026
|
850.05 | 850.10 | 826.25 | 832.45 | 832.45 | 294,028 |
|
Mar 25, 2026
|
844.95 | 868.60 | 843.50 | 853.80 | 853.80 | 117,711 |
|
Mar 24, 2026
|
837.10 | 841.95 | 801.75 | 839.30 | 839.30 | 969,056 |
|
Mar 23, 2026
|
857.60 | 863.35 | 810.70 | 816.75 | 816.75 | 270,183 |
|
Mar 20, 2026
|
868.80 | 886.95 | 860.05 | 863.35 | 863.35 | 99,160 |
|
Mar 19, 2026
|
874.75 | 881.60 | 850.65 | 854.50 | 854.50 | 116,944 |
|
Mar 18, 2026
|
870.35 | 903.50 | 870.35 | 890.80 | 890.80 | 250,345 |
|
Mar 17, 2026
|
877.10 | 877.10 | 848.10 | 868.95 | 868.95 | 92,956 |
|
Mar 16, 2026
|
853.95 | 873.40 | 853.10 | 866.90 | 866.90 | 111,257 |
|
Mar 13, 2026
|
866.00 | 878.00 | 844.15 | 860.75 | 860.75 | 164,154 |
|
Mar 12, 2026
|
847.10 | 881.55 | 837.65 | 865.95 | 865.95 | 290,680 |
|
Mar 11, 2026
|
870.30 | 878.00 | 847.00 | 849.80 | 849.80 | 635,764 |
|
Mar 10, 2026
|
874.00 | 880.00 | 843.95 | 856.10 | 856.10 | 170,282 |
|
Mar 9, 2026
|
840.05 | 858.65 | 825.75 | 854.35 | 854.35 | 252,224 |
|
Mar 6, 2026
|
880.00 | 894.25 | 855.65 | 859.00 | 859.00 | 179,993 |
|
Mar 5, 2026
|
893.05 | 893.05 | 864.50 | 885.05 | 885.05 | 225,435 |
|
Mar 4, 2026
|
871.30 | 883.55 | 867.25 | 872.90 | 872.90 | 191,390 |
|
Mar 2, 2026
|
894.00 | 927.05 | 880.25 | 903.25 | 903.25 | 563,765 |
|
Feb 27, 2026
|
962.60 | 969.50 | 943.00 | 948.20 | 948.20 | 63,955 |
|
Feb 26, 2026
|
962.05 | 973.70 | 956.45 | 965.30 | 965.30 | 108,491 |
|
Feb 25, 2026
|
984.15 | 988.95 | 960.25 | 964.40 | 964.40 | 141,284 |
|
Feb 24, 2026
|
965.90 | 987.80 | 956.25 | 981.35 | 981.35 | 164,301 |
|
Feb 23, 2026
|
976.95 | 987.45 | 962.60 | 970.65 | 970.65 | 103,989 |
|
Feb 20, 2026
|
975.40 | 980.50 | 964.80 | 967.80 | 967.80 | 124,401 |
|
Feb 19, 2026
|
1,008.95 | 1,008.95 | 970.00 | 976.50 | 976.50 | 100,693 |
|
Feb 18, 2026
|
1,018.00 | 1,025.00 | 987.50 | 999.95 | 999.95 | 171,640 |
|
Feb 17, 2026
|
985.60 | 1,019.00 | 979.45 | 1,016.35 | 1,016.35 | 227,769 |
|
Feb 16, 2026
|
946.85 | 998.80 | 936.70 | 991.05 | 991.05 | 478,504 |
|
Feb 13, 2026
|
995.90 | 995.90 | 944.05 | 950.55 | 950.55 | 162,197 |
|
Feb 12, 2026
|
994.40 | 999.20 | 980.00 | 997.20 | 997.20 | 68,364 |
|
Feb 11, 2026
|
972.75 | 998.00 | 972.75 | 994.60 | 994.60 | 214,576 |
|
Feb 10, 2026
|
983.10 | 987.15 | 953.15 | 978.90 | 978.90 | 258,751 |
|
Feb 9, 2026
|
989.95 | 996.55 | 977.00 | 982.75 | 982.75 | 108,525 |
|
Feb 6, 2026
|
967.55 | 974.60 | 954.25 | 971.55 | 971.55 | 259,421 |
|
Feb 5, 2026
|
955.00 | 971.70 | 952.85 | 967.60 | 967.60 | 226,718 |
|
Feb 4, 2026
|
937.40 | 970.95 | 920.80 | 954.20 | 954.20 | 541,943 |
|
Feb 3, 2026
|
926.95 | 951.35 | 892.50 | 932.25 | 932.25 | 917,810 |
|
Feb 2, 2026
|
811.20 | 848.00 | 806.00 | 842.80 | 842.80 | 225,002 |
|
Jan 30, 2026
|
854.05 | 864.85 | 842.30 | 851.85 | 851.85 | 298,669 |
|
Jan 29, 2026
|
828.30 | 864.40 | 816.50 | 859.15 | 859.15 | 579,790 |
|
Jan 28, 2026
|
809.95 | 825.25 | 795.00 | 822.80 | 822.80 | 346,047 |
|
Jan 27, 2026
|
790.80 | 818.45 | 767.40 | 798.75 | 798.75 | 1,431,711 |
|
Jan 23, 2026
|
906.55 | 906.60 | 767.00 | 772.10 | 772.10 | 1,950,322 |
|
Jan 22, 2026
|
892.35 | 916.30 | 891.10 | 904.40 | 904.40 | 268,722 |
|
Jan 21, 2026
|
883.55 | 892.75 | 867.10 | 879.60 | 879.60 | 1,789,671 |
|
Jan 20, 2026
|
916.75 | 926.45 | 879.70 | 883.30 | 883.30 | 134,101 |
|
Jan 19, 2026
|
927.05 | 935.45 | 911.35 | 913.20 | 913.20 | 108,734 |
|
Jan 16, 2026
|
932.10 | 946.80 | 926.55 | 929.95 | 929.95 | 146,260 |
|
Jan 14, 2026
|
935.00 | 944.90 | 931.65 | 935.40 | 935.40 | 85,937 |
|
Jan 13, 2026
|
950.10 | 952.00 | 927.35 | 937.10 | 937.10 | 199,123 |
|
Jan 12, 2026
|
946.75 | 949.50 | 921.00 | 943.30 | 943.30 | 248,005 |
|
Jan 9, 2026
|
988.75 | 990.35 | 942.80 | 946.70 | 946.70 | 254,628 |
|
Jan 8, 2026
|
1,025.00 | 1,025.00 | 983.00 | 988.80 | 988.80 | 110,104 |
|
Jan 7, 2026
|
1,018.65 | 1,023.45 | 1,012.00 | 1,019.05 | 1,019.05 | 39,253 |
|
Jan 6, 2026
|
1,028.65 | 1,034.25 | 1,012.90 | 1,018.65 | 1,018.65 | 123,175 |
|
Jan 5, 2026
|
1,035.60 | 1,044.25 | 1,027.50 | 1,030.55 | 1,030.55 | 138,855 |
|
Jan 2, 2026
|
1,030.00 | 1,043.00 | 1,026.35 | 1,038.80 | 1,038.80 | 59,955 |
|
Jan 1, 2026
|
1,016.80 | 1,045.00 | 1,015.55 | 1,025.85 | 1,025.85 | 134,722 |
|
Dec 31, 2025
|
1,011.60 | 1,018.50 | 1,009.80 | 1,014.80 | 1,014.80 | 107,878 |
|
Dec 30, 2025
|
1,002.65 | 1,010.90 | 997.95 | 1,007.40 | 1,007.40 | 131,625 |
|
Dec 29, 2025
|
1,017.90 | 1,019.50 | 1,000.35 | 1,002.65 | 1,002.65 | 63,561 |
|
Dec 26, 2025
|
1,012.10 | 1,026.55 | 1,012.10 | 1,017.90 | 1,017.90 | 73,411 |
|
Dec 24, 2025
|
1,016.95 | 1,024.30 | 1,012.00 | 1,014.70 | 1,014.70 | 99,571 |
|
Dec 23, 2025
|
1,020.85 | 1,027.00 | 1,013.25 | 1,016.95 | 1,016.95 | 87,511 |
|
Dec 22, 2025
|
1,018.20 | 1,028.50 | 1,018.20 | 1,020.85 | 1,020.85 | 92,462 |
|
Dec 19, 2025
|
1,011.55 | 1,024.65 | 1,007.50 | 1,021.50 | 1,021.50 | 127,126 |
|
Dec 18, 2025
|
1,018.00 | 1,022.65 | 1,005.05 | 1,011.20 | 1,011.20 | 102,099 |
|
Dec 17, 2025
|
1,028.30 | 1,033.65 | 1,017.15 | 1,021.25 | 1,021.25 | 119,394 |
|
Dec 16, 2025
|
1,048.90 | 1,048.90 | 1,023.10 | 1,028.30 | 1,028.30 | 52,836 |
|
Dec 15, 2025
|
1,048.80 | 1,058.10 | 1,037.80 | 1,047.20 | 1,047.20 | 144,646 |
|
Dec 12, 2025
|
1,025.00 | 1,041.70 | 1,023.95 | 1,039.95 | 1,039.95 | 234,917 |
|
Dec 11, 2025
|
995.30 | 1,025.85 | 975.10 | 1,018.80 | 1,018.80 | 941,403 |
|
Dec 10, 2025
|
1,010.35 | 1,027.70 | 982.00 | 990.15 | 990.15 | 256,825 |
|
Dec 9, 2025
|
990.10 | 1,011.00 | 980.20 | 999.55 | 999.55 | 250,931 |
|
Dec 8, 2025
|
1,027.60 | 1,027.60 | 991.00 | 994.80 | 994.80 | 132,396 |
|
Dec 5, 2025
|
1,015.00 | 1,021.90 | 1,005.25 | 1,016.40 | 1,016.40 | 129,526 |
|
Dec 4, 2025
|
1,010.90 | 1,026.35 | 1,006.75 | 1,013.30 | 1,013.30 | 267,433 |
|
Dec 3, 2025
|
1,022.05 | 1,028.60 | 1,004.65 | 1,010.90 | 1,010.90 | 352,388 |
|
Dec 2, 2025
|
1,035.15 | 1,040.00 | 1,018.00 | 1,022.65 | 1,022.65 | 248,839 |
|
Dec 1, 2025
|
1,048.00 | 1,052.15 | 1,012.60 | 1,039.10 | 1,039.10 | 418,936 |
|
Nov 28, 2025
|
1,031.40 | 1,052.20 | 1,024.90 | 1,048.55 | 1,048.55 | 147,750 |
|
Nov 27, 2025
|
1,035.90 | 1,040.25 | 1,018.65 | 1,031.40 | 1,031.40 | 128,882 |
|
Nov 26, 2025
|
1,015.00 | 1,036.70 | 1,012.20 | 1,034.85 | 1,034.85 | 157,365 |
|
Nov 25, 2025
|
1,016.85 | 1,022.15 | 1,000.50 | 1,012.10 | 1,012.10 | 161,997 |
|
Nov 24, 2025
|
1,035.05 | 1,035.50 | 1,006.50 | 1,009.55 | 1,009.55 | 106,486 |
|
Nov 21, 2025
|
1,059.30 | 1,062.60 | 1,025.35 | 1,029.75 | 1,029.75 | 86,448 |
|
Nov 20, 2025
|
1,071.45 | 1,085.50 | 1,056.30 | 1,059.30 | 1,059.30 | 91,198 |
|
Nov 19, 2025
|
1,078.65 | 1,084.60 | 1,052.10 | 1,069.60 | 1,069.60 | 121,566 |
|
Nov 18, 2025
|
1,090.15 | 1,096.85 | 1,075.15 | 1,077.35 | 1,077.35 | 178,600 |
|
Nov 17, 2025
|
1,071.00 | 1,092.00 | 1,066.60 | 1,089.25 | 1,089.25 | 140,352 |
|
Nov 14, 2025
|
1,077.55 | 1,104.80 | 1,060.05 | 1,068.35 | 1,068.35 | 295,607 |
|
Nov 13, 2025
|
1,078.05 | 1,088.00 | 1,063.80 | 1,076.55 | 1,076.55 | 327,415 |
|
Nov 12, 2025
|
1,046.15 | 1,094.25 | 1,046.15 | 1,071.70 | 1,071.70 | 274,363 |
|
Nov 11, 2025
|
1,041.55 | 1,050.50 | 1,032.00 | 1,044.05 | 1,044.05 | 128,750 |
|
Nov 10, 2025
|
1,061.90 | 1,088.10 | 1,036.20 | 1,041.05 | 1,041.05 | 232,995 |
|
Nov 7, 2025
|
1,051.30 | 1,074.95 | 1,040.50 | 1,060.15 | 1,060.15 | 164,351 |
|
Nov 6, 2025
|
1,090.35 | 1,097.40 | 1,047.50 | 1,060.25 | 1,060.25 | 152,511 |
|
Nov 4, 2025
|
1,106.85 | 1,113.15 | 1,080.30 | 1,085.90 | 1,085.90 | 271,465 |
|
Nov 3, 2025
|
1,139.00 | 1,166.60 | 1,097.85 | 1,105.10 | 1,105.10 | 601,374 |
