BSE - Delayed Quote
INR
Adani Ports and Special Economic Zone Limited (ADANIPORTS.BO)
1,843.00
-7.00
(-0.38%)
At close: October 30 at 3:57:20 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
1,874.25
1,874.25
1,815.00
1,843.00
1,843.00
107,507
Oct 29, 2026
1,799.80
1,872.20
1,773.25
1,850.00
1,850.00
489,294
Oct 28, 2026
1,747.00
1,781.50
1,727.00
1,759.00
1,759.00
93,640
Oct 27, 2026
1,745.00
1,763.70
1,740.05
1,763.70
1,763.70
34,091
Oct 26, 2026
1,700.05
1,749.40
1,689.80
1,749.40
1,749.40
84,039
Oct 23, 2026
1,746.15
1,749.95
1,688.00
1,703.00
1,703.00
81,418
Oct 22, 2026
1,720.70
1,756.20
1,715.15
1,756.20
1,756.20
138,172
Oct 21, 2026
1,775.00
1,782.10
1,725.00
1,749.50
1,749.50
199,099
Oct 19, 2026
1,760.25
1,784.60
1,751.20
1,761.20
1,761.20
84,810
Oct 16, 2026
1,741.75
1,758.70
1,732.10
1,742.50
1,742.50
57,124
Oct 15, 2026
1,740.00
1,761.00
1,726.05
1,747.80
1,747.80
97,627
Oct 14, 2026
1,764.05
1,769.95
1,725.50
1,745.00
1,745.00
125,204
Oct 13, 2026
1,754.00
1,775.95
1,738.70
1,762.00
1,762.00
1,811,313
Oct 12, 2026
1,772.95
1,778.05
1,747.50
1,752.10
1,752.10
55,368
Oct 9, 2026
1,703.40
1,769.75
1,700.00
1,760.00
1,760.00
3,593,379
Oct 8, 2026
1,750.85
1,750.85
1,674.40
1,702.80
1,702.80
257,133
Oct 7, 2026
1,782.00
1,785.90
1,739.50
1,748.10
1,748.10
43,740
Oct 6, 2026
1,774.95
1,788.00
1,764.85
1,782.00
1,782.00
48,656
Oct 5, 2026
1,760.05
1,778.00
1,738.50
1,775.00
1,775.00
124,692
Oct 1, 2026
1,787.75
1,787.75
1,715.90
1,737.95
1,737.95
69,462
Sep 30, 2026
1,792.90
1,801.90
1,776.20
1,786.05
1,786.05
112,382
Sep 29, 2026
1,752.15
1,818.00
1,738.90
1,818.00
1,818.00
78,243
Sep 28, 2026
1,795.10
1,795.10
1,737.00
1,741.60
1,741.60
46,198
Sep 25, 2026
1,787.00
1,800.50
1,776.00
1,784.00
1,784.00
44,389
Sep 24, 2026
1,792.05
1,799.95
1,776.00
1,784.60
1,784.60
64,855
Sep 23, 2026
1,797.00
1,808.80
1,791.50
1,808.80
1,808.80
43,341
Sep 22, 2026
1,790.80
1,812.30
1,786.75
1,790.15
1,790.15
74,797
Sep 21, 2026
1,798.60
1,798.60
1,766.70
1,788.00
1,788.00
66,711
Sep 18, 2026
1,749.75
1,801.00
1,744.30
1,801.00
1,801.00
104,576
Sep 17, 2026
1,730.00
1,738.50
1,724.70
1,736.40
1,736.40
67,468
Sep 16, 2026
1,724.65
1,738.35
1,707.95
1,725.95
1,725.95
44,300
Sep 15, 2026
1,790.20
1,790.20
1,711.45
1,711.45
1,711.45
86,327
Sep 11, 2026
1,751.10
1,772.45
1,751.10
1,765.00
1,765.00
79,271
Sep 10, 2026
1,782.60
1,782.60
1,751.25
1,757.60
1,757.60
94,236
Sep 9, 2026
1,720.00
1,785.50
1,708.00
1,771.55
1,771.55
6,181,839
Sep 8, 2026
1,692.20
1,713.00
1,686.65
1,708.85
1,708.85
314,952
Sep 7, 2026
1,713.05
1,716.65
1,687.40
1,691.00
1,691.00
70,196
Sep 4, 2026
1,704.95
1,716.60
1,693.00
1,709.00
1,709.00
66,900
Sep 3, 2026
1,690.05
1,710.80
1,686.30
1,686.60
1,686.60
464,829
Sep 2, 2026
1,643.50
1,676.40
1,632.85
1,672.90
1,672.90
95,076
Sep 1, 2026
1,624.15
1,655.20
1,624.10
1,646.00
1,646.00
168,073
Aug 31, 2026
1,710.00
1,710.00
1,635.00
1,635.00
1,635.00
62,072
Aug 28, 2026
1,710.15
1,723.30
1,699.25
1,705.10
1,705.10
134,570
Aug 27, 2026
1,700.05
1,719.00
1,691.50
1,705.15
1,705.15
1,145,549
Aug 26, 2026
1,710.00
1,718.00
1,690.55
1,699.00
1,699.00
35,950
Aug 25, 2026
1,675.05
1,699.00
1,671.20
1,695.00
1,695.00
62,482
Aug 24, 2026
1,701.95
1,701.95
1,672.90
1,675.00
1,675.00
42,691
Aug 21, 2026
1,701.00
1,701.00
1,686.10
1,697.00
1,697.00
33,910
Aug 20, 2026
1,690.00
1,698.85
1,680.45
1,693.25
1,693.25
41,445
Aug 19, 2026
1,683.00
1,685.20
1,667.55
1,679.50
1,679.50
29,338
Aug 18, 2026
1,691.05
1,691.70
1,667.00
1,680.50
1,680.50
57,921
Aug 17, 2026
1,693.20
1,696.60
1,678.00
1,694.00
1,694.00
50,150
Aug 14, 2026
1,651.85
1,699.20
1,651.85
1,695.00
1,695.00
127,525
Aug 13, 2026
1,663.20
1,670.30
1,642.00
1,664.70
1,664.70
173,463
Aug 12, 2026
1,670.00
1,672.60
1,641.20
1,665.00
1,665.00
83,838
Aug 11, 2026
1,703.45
1,704.00
1,662.40
1,667.00
1,667.00
65,956
Aug 10, 2026
1,694.95
1,694.95
1,674.00
1,680.00
1,680.00
40,161
Aug 7, 2026
1,691.00
1,702.00
1,678.00
1,686.00
1,686.00
71,972
Aug 6, 2026
1,695.25
1,706.25
1,688.05
1,695.00
1,695.00
137,782
Aug 5, 2026
1,724.25
1,724.25
1,688.30
1,705.00
1,705.00
46,594
Aug 4, 2026
1,705.00
1,714.00
1,691.00
1,691.00
1,691.00
1,504,929
Aug 3, 2026
1,710.05
1,720.00
1,693.00
1,697.00
1,697.00
108,917
Jul 31, 2026
1,678.50
1,707.00
1,649.65
1,699.50
1,699.50
685,329
Jul 30, 2026
1,725.00
1,730.00
1,659.00
1,664.30
1,664.30
314,890
Jul 29, 2026
1,785.00
1,791.65
1,705.50
1,720.45
1,720.45
340,913
Jul 28, 2026
1,776.00
1,783.05
1,758.80
1,777.15
1,777.15
179,516
Jul 27, 2026
1,799.30
1,799.30
1,752.30
1,771.10
1,771.10
114,807
Jul 24, 2026
1,768.95
1,784.40
1,756.20
1,768.10
1,768.10
61,092
Jul 23, 2026
1,828.30
1,828.30
1,769.00
1,778.30
1,778.30
131,582
Jul 22, 2026
1,841.00
1,847.00
1,812.05
1,819.35
1,819.35
49,539
Jul 21, 2026
1,852.15
1,857.00
1,833.00
1,844.55
1,844.55
139,087
Jul 20, 2026
1,818.80
1,853.00
1,818.80
1,843.15
1,843.15
34,656
Jul 17, 2026
1,827.95
1,841.00
1,816.35
1,837.20
1,837.20
34,507
Jul 16, 2026
1,829.50
1,858.95
1,817.05
1,825.70
1,825.70
212,733
Jul 15, 2026
1,825.00
1,838.00
1,818.00
1,829.50
1,829.50
52,779
Jul 14, 2026
1,821.05
1,840.50
1,809.90
1,821.05
1,821.05
92,558
Jul 13, 2026
1,814.60
1,825.10
1,807.55
1,810.40
1,810.40
38,442
Jul 10, 2026
1,799.30
1,852.00
1,799.30
1,828.00
1,828.00
54,189
Jul 9, 2026
1,793.10
1,821.00
1,793.10
1,799.30
1,799.30
210,524
Jul 8, 2026
1,829.00
1,849.80
1,784.20
1,792.90
1,792.90
110,570
Jul 7, 2026
1,873.95
1,880.00
1,829.95
1,834.30
1,834.30
46,973
Jul 6, 2026
1,874.20
1,883.60
1,860.00
1,863.95
1,863.95
64,371
Jul 3, 2026
1,887.95
1,891.80
1,865.90
1,874.20
1,874.20
73,516
Jul 2, 2026
1,869.90
1,887.70
1,846.05
1,882.30
1,882.30
158,068
Jul 1, 2026
1,830.00
1,881.10
1,815.20
1,848.15
1,848.15
311,236
Jun 30, 2026
1,796.00
1,815.80
1,783.00
1,810.20
1,810.20
94,603
Jun 29, 2026
1,804.45
1,812.35
1,771.10
1,776.60
1,776.60
83,986
Jun 25, 2026
1,816.00
1,831.00
1,791.85
1,796.25
1,796.25
165,978
Jun 24, 2026
1,785.40
1,818.20
1,775.40
1,813.30
1,813.30
2,836,761
Jun 23, 2026
1,828.90
1,843.00
1,780.00
1,783.10
1,783.10
118,628
Jun 22, 2026
1,833.05
1,837.70
1,808.10
1,827.25
1,827.25
61,438
Jun 19, 2026
1,840.50
1,848.90
1,829.25
1,835.05
1,835.05
100,200
Jun 18, 2026
1,829.25
1,848.55
1,819.45
1,842.80
1,842.80
70,257
Jun 17, 2026
1,836.45
1,836.45
1,807.50
1,828.10
1,828.10
69,491
Jun 16, 2026
1,821.70
1,828.15
1,797.00
1,821.55
1,821.55
58,395
Jun 15, 2026
1,830.65
1,841.95
1,798.30
1,804.35
1,804.35
100,508
Jun 12, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1,805.00
1,817.70
1,778.70
1,813.30
1,813.30
117,352
Jun 11, 2026
1,813.20
1,820.45
1,782.00
1,787.30
1,779.80
128,851
Jun 10, 2026
1,829.45
1,857.60
1,813.00
1,822.05
1,814.40
166,516
Jun 9, 2026
1,828.80
1,832.00
1,791.70
1,826.10
1,818.44
99,808
Jun 8, 2026
1,818.25
1,833.15
1,793.35
1,805.90
1,798.32
95,303
Jun 5, 2026
1,801.95
1,827.95
1,797.05
1,823.10
1,815.45
178,396
Jun 4, 2026
1,795.20
1,825.85
1,786.70
1,790.50
1,782.99
74,873
Jun 3, 2026
1,833.95
1,840.00
1,782.95
1,803.25
1,795.68
155,097
Jun 2, 2026
1,749.95
1,817.85
1,749.90
1,814.45
1,806.84
71,436
Jun 1, 2026
1,800.20
1,814.40
1,777.10
1,783.25
1,775.77
105,210
May 29, 2026
1,834.90
1,840.00
1,797.00
1,804.75
1,797.18
110,233
May 27, 2026
1,812.00
1,843.10
1,810.95
1,824.30
1,816.64
146,425
May 26, 2026
1,803.15
1,820.25
1,800.70
1,810.95
1,803.35
162,431
May 25, 2026
1,807.40
1,814.05
1,793.30
1,802.95
1,795.38
81,495
May 22, 2026
1,798.60
1,801.75
1,780.60
1,788.00
1,780.50
55,567
May 21, 2026
1,786.00
1,800.00
1,777.00
1,793.20
1,785.68
125,292
May 20, 2026
1,751.95
1,776.95
1,745.05
1,769.20
1,761.78
62,601
May 19, 2026
1,803.80
1,805.00
1,758.20
1,762.55
1,755.15
111,127
May 18, 2026
1,785.15
1,792.85
1,744.60
1,787.05
1,779.55
201,763
May 15, 2026
1,817.45
1,823.75
1,766.00
1,795.70
1,788.16
229,796
May 14, 2026
1,760.00
1,782.00
1,745.40
1,773.20
1,765.76
175,517
May 13, 2026
1,675.80
1,751.60
1,675.80
1,736.05
1,728.77
239,967
May 12, 2026
1,760.80
1,765.00
1,683.10
1,689.00
1,681.91
124,699
May 11, 2026
1,759.00
1,785.35
1,733.50
1,766.60
1,759.19
3,761,595
May 8, 2026
1,733.15
1,792.35
1,728.55
1,760.30
1,752.91
388,872
May 7, 2026
1,759.10
1,759.10
1,708.60
1,732.85
1,725.58
169,129
May 6, 2026
1,746.00
1,761.60
1,718.75
1,748.05
1,740.71
251,045
May 5, 2026
1,745.40
1,758.40
1,718.80
1,726.00
1,718.76
394,724
May 4, 2026
1,700.10
1,748.80
1,687.90
1,742.85
1,735.54
46,297,660
Apr 30, 2026
1,659.40
1,677.00
1,597.20
1,655.15
1,648.20
308,299
Apr 29, 2026
1,645.00
1,672.00
1,644.95
1,660.80
1,653.83
156,656
Apr 28, 2026
1,635.00
1,647.70
1,625.00
1,637.80
1,630.93
196,773
Apr 27, 2026
1,600.20
1,649.70
1,593.20
1,629.10
1,622.26
277,919
Apr 24, 2026
1,610.00
1,617.40
1,557.00
1,585.90
1,579.25
168,247
Apr 23, 2026
1,588.35
1,610.70
1,565.50
1,603.80
1,597.07
141,255
Apr 22, 2026
1,582.70
1,603.15
1,581.65
1,588.45
1,581.78
146,741
Apr 21, 2026
1,588.15
1,611.50
1,580.00
1,594.45
1,587.76
86,466
Apr 20, 2026
1,573.95
1,600.85
1,567.05
1,577.55
1,570.93
164,090
Apr 17, 2026
1,563.85
1,578.15
1,550.10
1,573.10
1,566.50
246,335
Apr 16, 2026
1,521.20
1,555.35
1,509.80
1,549.45
1,542.95
241,704
Apr 15, 2026
1,481.00
1,515.00
1,481.00
1,514.60
1,508.24
1,387,463
Apr 13, 2026
1,429.70
1,477.65
1,422.75
1,464.95
1,458.80
86,406
Apr 10, 2026
1,440.45
1,478.00
1,438.95
1,475.10
1,468.91
124,192
Apr 9, 2026
1,434.30
1,455.70
1,416.00
1,447.30
1,441.23
250,312
Apr 8, 2026
1,470.50
1,504.00
1,449.20
1,453.75
1,447.65
299,458
Apr 7, 2026
1,372.30
1,389.90
1,368.55
1,380.85
1,375.06
129,487
Apr 6, 2026
1,383.90
1,391.95
1,348.55
1,388.05
1,382.23
93,585
Apr 2, 2026
1,359.65
1,383.95
1,332.25
1,377.30
1,371.52
162,433
Apr 1, 2026
1,342.35
1,405.00
1,342.35
1,385.20
1,379.39
219,461
Mar 30, 2026
1,324.35
1,337.00
1,308.00
1,313.40
1,307.89
164,506
Mar 27, 2026
1,375.50
1,375.50
1,330.25
1,337.60
1,331.99
73,498
Mar 25, 2026
1,352.65
1,392.55
1,352.65
1,375.50
1,369.73
202,736
Mar 24, 2026
1,349.95
1,360.90
1,314.10
1,344.30
1,338.66
198,741
Mar 23, 2026
1,352.75
1,352.75
1,294.30
1,303.80
1,298.33
166,221
Mar 20, 2026
1,368.15
1,393.60
1,358.95
1,365.10
1,359.37
92,287
Mar 19, 2026
1,372.70
1,378.35
1,350.70
1,355.80
1,350.11
192,371
Mar 18, 2026
1,368.45
1,410.95
1,368.40
1,402.05
1,396.17
106,252
Mar 17, 2026
1,374.30
1,380.00
1,351.80
1,363.50
1,357.78
431,009
Mar 16, 2026
1,357.00
1,383.40
1,349.00
1,372.40
1,366.64
127,514
Mar 13, 2026
1,403.60
1,403.60
1,354.00
1,363.60
1,357.88
146,840
Mar 12, 2026
1,407.50
1,418.90
1,375.00
1,391.30
1,385.46
163,807
Mar 11, 2026
1,424.10
1,454.60
1,405.45
1,410.70
1,404.78
103,741
Mar 10, 2026
1,444.00
1,470.00
1,416.00
1,424.10
1,418.12
159,200
Mar 9, 2026
1,407.65
1,435.45
1,407.60
1,421.40
1,415.44
176,765
Mar 6, 2026
1,498.90
1,498.90
1,470.00
1,476.80
1,470.60
77,525
Mar 5, 2026
1,438.05
1,505.45
1,438.05
1,499.00
1,492.71
109,564
Mar 4, 2026
1,441.00
1,450.55
1,408.70
1,434.25
1,428.23
150,866
Mar 2, 2026
1,450.05
1,496.85
1,430.20
1,470.20
1,464.03
315,193
Feb 27, 2026
1,547.95
1,547.95
1,516.45
1,520.85
1,514.47
75,450
Feb 26, 2026
1,548.60
1,554.00
1,526.00
1,550.60
1,544.09
59,652
Feb 25, 2026
1,560.05
1,584.00
1,518.70
1,528.45
1,522.04
653,553
Feb 24, 2026
1,556.30
1,562.00
1,536.60
1,555.25
1,548.72
102,872
Feb 23, 2026
1,511.45
1,564.10
1,511.45
1,556.55
1,550.02
203,435
Feb 20, 2026
1,512.10
1,530.00
1,506.00
1,511.45
1,505.11
29,159
Feb 19, 2026
1,545.90
1,549.35
1,507.10
1,512.10
1,505.75
100,827
Feb 18, 2026
1,566.60
1,566.60
1,540.00
1,550.95
1,544.44
75,500
Feb 17, 2026
1,536.50
1,575.70
1,535.50
1,566.60
1,560.03
183,349
Feb 16, 2026
1,506.70
1,546.30
1,495.55
1,541.60
1,535.13
169,584
Feb 13, 2026
1,540.05
1,542.50
1,508.85
1,519.60
1,513.22
80,373
Feb 12, 2026
1,515.05
1,551.20
1,515.05
1,544.00
1,537.52
89,847
Feb 11, 2026
1,550.15
1,559.70
1,538.95
1,553.20
1,546.68
169,998
Feb 10, 2026
1,563.30
1,567.80
1,525.10
1,554.95
1,548.42
231,419
Feb 9, 2026
1,572.40
1,584.00
1,555.05
1,562.25
1,555.69
156,555
Feb 6, 2026
1,551.75
1,575.65
1,527.65
1,550.20
1,543.69
146,495
Feb 5, 2026
1,573.65
1,577.15
1,548.35
1,570.90
1,564.31
208,707
Feb 4, 2026
1,530.90
1,572.00
1,509.00
1,567.10
1,560.52
370,588
Feb 3, 2026
1,475.00
1,537.50
1,475.00
1,530.90
1,524.48
436,640
Feb 2, 2026
1,359.75
1,406.50
1,351.25
1,402.90
1,397.01
72,504
Jan 30, 2026
1,415.95
1,429.00
1,407.55
1,417.65
1,411.70
99,072
Jan 29, 2026
1,381.90
1,428.65
1,372.00
1,415.90
1,409.96
307,281
Jan 28, 2026
1,370.55
1,384.00
1,364.00
1,381.60
1,375.80
950,296
Jan 27, 2026
1,332.05
1,368.30
1,322.60
1,364.20
1,358.48
167,541
Jan 23, 2026
1,414.40
1,418.00
1,293.10
1,307.60
1,302.11
234,821
Jan 22, 2026
1,403.70
1,421.00
1,390.00
1,413.90
1,407.97
93,976
Jan 21, 2026
1,369.60
1,390.70
1,345.05
1,378.45
1,372.67
92,778
Jan 20, 2026
1,401.70
1,412.80
1,360.10
1,368.90
1,363.16
44,404
Jan 19, 2026
1,421.50
1,421.50
1,396.10
1,402.50
1,396.61
40,034
Jan 16, 2026
1,431.05
1,447.85
1,416.45
1,421.50
1,415.54
46,710
Jan 14, 2026
1,424.55
1,439.50
1,422.80
1,429.65
1,423.65
38,597
Jan 13, 2026
1,443.00
1,449.35
1,419.80
1,428.80
1,422.80
50,545
Jan 12, 2026
1,436.80
1,447.00
1,404.05
1,443.90
1,437.84
50,234
Jan 9, 2026
1,455.85
1,463.90
1,431.65
1,435.75
1,429.73
43,096
Jan 8, 2026
1,465.35
1,488.80
1,460.45
1,464.70
1,458.55
66,410
Jan 7, 2026
1,473.30
1,480.45
1,459.20
1,465.00
1,458.85
254,423
Jan 6, 2026
1,487.55
1,494.00
1,471.05
1,473.25
1,467.07
28,165
Jan 5, 2026
1,485.25
1,496.55
1,478.35
1,492.60
1,486.34
22,033
Jan 2, 2026
1,481.00
1,495.15
1,479.00
1,489.15
1,482.90
67,028
Jan 1, 2026
1,474.35
1,491.25
1,470.90
1,481.00
1,474.79
30,500
Dec 31, 2025
1,466.95
1,475.00
1,462.20
1,469.50
1,463.33
23,102
Dec 30, 2025
1,450.00
1,470.00
1,446.75
1,461.10
1,454.97
33,277
Dec 29, 2025
1,480.65
1,486.45
1,451.05
1,454.25
1,448.15
112,030
Dec 26, 2025
1,495.50
1,501.25
1,485.00
1,487.25
1,481.01
146,573
Dec 24, 2025
1,505.75
1,507.00
1,492.05
1,494.65
1,488.38
112,958
Dec 23, 2025
1,510.00
1,513.65
1,490.90
1,493.75
1,487.48
127,006
Dec 22, 2025
1,496.00
1,514.65
1,496.00
1,508.35
1,502.02
103,861
Dec 19, 2025
1,500.65
1,503.60
1,490.55
1,496.00
1,489.72
106,062
Dec 18, 2025
1,485.90
1,497.80
1,476.05
1,491.50
1,485.24
33,206
Dec 17, 2025
1,491.15
1,500.20
1,480.00
1,485.90
1,479.66
40,645
Dec 16, 2025
1,510.05
1,512.00
1,495.00
1,499.20
1,492.91
17,590
Dec 15, 2025
1,524.45
1,524.45
1,508.85
1,512.30
1,505.95
32,298
Dec 12, 2025
1,505.20
1,527.00
1,505.20
1,522.40
1,516.01
47,740
Dec 11, 2025
1,491.05
1,515.00
1,491.05
1,503.10
1,496.79
113,251
Dec 10, 2025
1,504.15
1,521.05
1,493.10
1,498.30
1,492.01
47,979
Dec 9, 2025
1,479.75
1,499.10
1,462.05
1,496.50
1,490.22
33,649
Dec 8, 2025
1,508.30
1,510.20
1,473.05
1,479.80
1,473.59
31,622
Dec 5, 2025
1,506.00
1,514.00
1,493.45
1,509.10
1,502.77
49,610
Dec 4, 2025
1,494.90
1,509.00
1,490.60
1,504.90
1,498.59
96,724
Dec 3, 2025
1,515.55
1,523.30
1,489.00
1,500.20
1,493.90
148,434
Dec 2, 2025
1,536.60
1,536.60
1,510.20
1,515.60
1,509.24
83,321
Dec 1, 2025
1,530.00
1,548.60
1,523.20
1,530.20
1,523.78
138,722
Nov 28, 2025
1,511.65
1,534.00
1,503.30
1,516.75
1,510.39
119,141
Nov 27, 2025
1,513.00
1,513.00
1,501.10
1,508.80
1,502.47
34,883
Nov 26, 2025
1,483.90
1,523.00
1,483.85
1,505.90
1,499.58
176,586
Nov 25, 2025
1,488.25
1,490.00
1,474.60
1,483.85
1,477.62
173,629
Nov 24, 2025
1,479.95
1,490.00
1,471.30
1,486.55
1,480.31
128,785
Nov 21, 2025
1,492.00
1,492.00
1,467.50
1,479.55
1,473.34
51,555
Nov 20, 2025
1,504.35
1,504.35
1,487.70
1,490.90
1,484.64
89,814
Nov 19, 2025
1,495.05
1,496.85
1,478.10
1,483.70
1,477.47
91,722
Nov 18, 2025
1,522.00
1,522.00
1,490.00
1,495.00
1,488.73
56,253
Nov 17, 2025
1,514.60
1,522.95
1,503.00
1,508.20
1,501.87
76,101
Nov 14, 2025
1,497.85
1,523.45
1,497.80
1,511.70
1,505.36
171,929
Nov 13, 2025
1,515.00
1,515.00
1,488.25
1,497.80
1,491.51
122,082
Nov 12, 2025
1,479.00
1,514.45
1,476.00
1,505.70
1,499.38
187,052
Nov 11, 2025
1,446.15
1,475.80
1,438.15
1,474.20
1,468.01
82,001
Nov 10, 2025
1,450.15
1,459.90
1,441.35
1,443.75
1,437.69
69,774
Nov 7, 2025
1,436.45
1,463.90
1,425.75
1,448.80
1,442.72
50,532
Nov 6, 2025
1,454.95
1,466.75
1,434.05
1,436.45
1,430.42
116,285
Nov 4, 2025
1,456.60
1,466.90
1,433.00
1,444.30
1,438.24
118,586
Nov 3, 2025
1,451.00
1,456.65
1,435.40
1,444.65
1,438.59
41,715
Oct 31, 2025
1,455.75
1,461.50
1,442.35
1,451.45
1,445.36
30,844
Oct 30, 2025
1,452.20
1,463.65
1,448.85
1,457.85
1,451.73
46,216
