BSE - Delayed Quote
INR
Adani Power Limited (ADANIPOWER.BO)
189.40
-1.80
(-0.94%)
At close: October 30 at 3:59:57 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
|
191.20 | 191.80 | 187.50 | 189.40 | 189.40 | 952,719 |
|
Oct 29, 2026
|
184.30 | 192.75 | 183.80 | 191.20 | 191.20 | 1,701,302 |
|
Oct 28, 2026
|
188.45 | 188.50 | 183.40 | 184.70 | 184.70 | 747,033 |
|
Oct 27, 2026
|
186.00 | 189.15 | 185.15 | 188.10 | 188.10 | 1,009,319 |
|
Oct 26, 2026
|
182.20 | 186.50 | 177.70 | 186.40 | 186.40 | 1,231,423 |
|
Oct 23, 2026
|
185.40 | 186.20 | 175.50 | 182.00 | 182.00 | 1,901,608 |
|
Oct 22, 2026
|
188.10 | 188.10 | 182.95 | 184.95 | 184.95 | 834,296 |
|
Oct 21, 2026
|
194.30 | 195.45 | 185.90 | 187.05 | 187.05 | 889,723 |
|
Oct 19, 2026
|
195.15 | 197.10 | 192.70 | 193.65 | 193.65 | 491,527 |
|
Oct 16, 2026
|
196.60 | 198.25 | 193.55 | 195.75 | 195.75 | 643,752 |
|
Oct 15, 2026
|
195.15 | 197.55 | 192.75 | 196.30 | 196.30 | 1,531,034 |
|
Oct 14, 2026
|
186.00 | 196.90 | 184.25 | 195.50 | 195.50 | 1,549,276 |
|
Oct 13, 2026
|
187.00 | 187.00 | 182.85 | 185.95 | 185.95 | 917,404 |
|
Oct 12, 2026
|
189.95 | 190.95 | 185.40 | 185.60 | 185.60 | 1,297,191 |
|
Oct 9, 2026
|
188.05 | 191.40 | 187.30 | 189.00 | 189.00 | 1,552,264 |
|
Oct 8, 2026
|
196.00 | 196.40 | 184.15 | 188.00 | 188.00 | 1,964,568 |
|
Oct 7, 2026
|
201.90 | 203.40 | 196.00 | 196.60 | 196.60 | 1,106,571 |
|
Oct 6, 2026
|
202.00 | 205.40 | 201.40 | 201.70 | 201.70 | 1,992,536 |
|
Oct 5, 2026
|
196.95 | 201.55 | 196.95 | 200.70 | 200.70 | 1,585,535 |
|
Oct 1, 2026
|
203.40 | 203.40 | 193.10 | 196.95 | 196.95 | 1,473,077 |
|
Sep 30, 2026
|
198.20 | 204.40 | 198.20 | 203.85 | 203.85 | 2,129,004 |
|
Sep 29, 2026
|
196.05 | 199.75 | 192.40 | 196.80 | 196.80 | 3,093,924 |
|
Sep 28, 2026
|
203.00 | 203.45 | 195.40 | 196.30 | 196.30 | 1,542,446 |
|
Sep 25, 2026
|
199.80 | 203.50 | 196.10 | 203.00 | 203.00 | 1,452,185 |
|
Sep 24, 2026
|
203.15 | 203.50 | 199.00 | 199.60 | 199.60 | 1,794,796 |
|
Sep 23, 2026
|
207.30 | 208.80 | 203.60 | 204.95 | 204.95 | 1,302,994 |
|
Sep 22, 2026
|
206.65 | 209.90 | 206.55 | 207.00 | 207.00 | 1,193,665 |
|
Sep 21, 2026
|
207.25 | 210.60 | 205.85 | 207.20 | 207.20 | 1,504,806 |
|
Sep 18, 2026
|
206.30 | 209.60 | 205.75 | 209.00 | 209.00 | 738,687 |
|
Sep 17, 2026
|
202.00 | 205.70 | 202.00 | 205.00 | 205.00 | 796,320 |
|
Sep 16, 2026
|
202.45 | 204.95 | 200.40 | 202.35 | 202.35 | 974,155 |
|
Sep 15, 2026
|
211.30 | 212.00 | 201.65 | 202.00 | 202.00 | 902,608 |
|
Sep 11, 2026
|
212.25 | 212.45 | 208.35 | 209.85 | 209.85 | 690,170 |
|
Sep 10, 2026
|
214.75 | 215.30 | 212.40 | 213.00 | 213.00 | 1,204,191 |
|
Sep 9, 2026
|
207.50 | 216.10 | 206.55 | 214.50 | 214.50 | 2,130,427 |
|
Sep 8, 2026
|
204.90 | 209.30 | 204.25 | 208.20 | 208.20 | 1,309,577 |
|
Sep 7, 2026
|
207.35 | 208.60 | 204.30 | 204.75 | 204.75 | 674,129 |
|
Sep 4, 2026
|
208.05 | 208.90 | 206.80 | 207.00 | 207.00 | 1,026,916 |
|
Sep 3, 2026
|
209.25 | 211.35 | 206.60 | 209.80 | 209.80 | 1,019,536 |
|
Sep 2, 2026
|
203.00 | 207.45 | 200.15 | 207.25 | 207.25 | 830,193 |
|
Sep 1, 2026
|
202.00 | 205.70 | 201.45 | 204.10 | 204.10 | 2,753,628 |
|
Aug 31, 2026
|
212.80 | 213.00 | 198.65 | 198.65 | 198.65 | 1,386,139 |
|
Aug 28, 2026
|
216.35 | 216.35 | 210.90 | 212.50 | 212.50 | 831,886 |
|
Aug 27, 2026
|
208.65 | 217.35 | 207.40 | 214.90 | 214.90 | 4,724,458 |
|
Aug 26, 2026
|
207.00 | 213.50 | 206.55 | 207.35 | 207.35 | 1,290,287 |
|
Aug 25, 2026
|
203.40 | 206.80 | 201.40 | 206.30 | 206.30 | 796,098 |
|
Aug 24, 2026
|
205.65 | 205.65 | 202.60 | 203.40 | 203.40 | 514,403 |
|
Aug 21, 2026
|
204.30 | 205.30 | 202.75 | 205.00 | 205.00 | 536,285 |
|
Aug 20, 2026
|
204.75 | 205.40 | 202.95 | 203.50 | 203.50 | 491,208 |
|
Aug 19, 2026
|
205.90 | 205.95 | 202.75 | 203.70 | 203.70 | 607,869 |
|
Aug 18, 2026
|
203.85 | 208.60 | 203.50 | 204.50 | 204.50 | 1,440,327 |
|
Aug 17, 2026
|
205.25 | 205.65 | 201.60 | 203.90 | 203.90 | 1,066,598 |
|
Aug 14, 2026
|
206.00 | 208.10 | 205.00 | 205.25 | 205.25 | 504,347 |
|
Aug 13, 2026
|
208.00 | 209.70 | 204.15 | 205.50 | 205.50 | 817,772 |
|
Aug 12, 2026
|
209.25 | 209.85 | 205.10 | 206.15 | 206.15 | 1,005,730 |
|
Aug 11, 2026
|
213.45 | 214.15 | 208.40 | 208.40 | 208.40 | 912,371 |
|
Aug 10, 2026
|
209.70 | 211.80 | 207.50 | 210.45 | 210.45 | 735,524 |
|
Aug 7, 2026
|
208.45 | 212.05 | 208.25 | 208.25 | 208.25 | 1,388,547 |
|
Aug 6, 2026
|
208.85 | 210.15 | 206.70 | 208.70 | 208.70 | 813,557 |
|
Aug 5, 2026
|
210.75 | 211.25 | 207.10 | 207.75 | 207.75 | 839,420 |
|
Aug 4, 2026
|
213.35 | 213.35 | 209.10 | 210.25 | 210.25 | 886,974 |
|
Aug 3, 2026
|
212.20 | 215.15 | 211.30 | 211.55 | 211.55 | 836,840 |
|
Jul 31, 2026
|
210.45 | 212.55 | 209.20 | 211.30 | 211.30 | 987,793 |
|
Jul 30, 2026
|
209.00 | 211.20 | 207.15 | 208.90 | 208.90 | 1,307,874 |
|
Jul 29, 2026
|
209.05 | 211.00 | 207.80 | 209.55 | 209.55 | 1,427,437 |
|
Jul 28, 2026
|
214.00 | 214.65 | 207.80 | 208.30 | 208.30 | 996,539 |
|
Jul 27, 2026
|
214.65 | 215.75 | 213.15 | 213.95 | 213.95 | 878,235 |
|
Jul 24, 2026
|
211.75 | 215.00 | 210.10 | 213.65 | 213.65 | 2,083,706 |
|
Jul 23, 2026
|
217.65 | 218.95 | 211.35 | 212.30 | 212.30 | 1,898,423 |
|
Jul 22, 2026
|
220.70 | 221.60 | 212.00 | 216.95 | 216.95 | 2,674,504 |
|
Jul 21, 2026
|
220.70 | 222.50 | 219.20 | 220.30 | 220.30 | 987,288 |
|
Jul 20, 2026
|
216.00 | 220.40 | 213.70 | 219.90 | 219.90 | 1,720,272 |
|
Jul 17, 2026
|
216.75 | 217.20 | 213.35 | 214.45 | 214.45 | 1,775,900 |
|
Jul 16, 2026
|
220.90 | 222.00 | 216.20 | 216.65 | 216.65 | 2,046,621 |
|
Jul 15, 2026
|
227.20 | 228.60 | 218.15 | 219.00 | 219.00 | 2,538,384 |
|
Jul 14, 2026
|
215.55 | 228.90 | 215.55 | 226.25 | 226.25 | 5,345,502 |
|
Jul 13, 2026
|
217.40 | 218.70 | 215.10 | 215.50 | 215.50 | 1,031,683 |
|
Jul 10, 2026
|
218.70 | 220.60 | 216.85 | 218.40 | 218.40 | 958,346 |
|
Jul 9, 2026
|
218.60 | 221.80 | 215.65 | 216.30 | 216.30 | 1,174,158 |
|
Jul 8, 2026
|
218.25 | 223.90 | 214.80 | 216.30 | 216.30 | 1,706,870 |
|
Jul 7, 2026
|
220.20 | 222.00 | 216.30 | 218.05 | 218.05 | 1,868,649 |
|
Jul 6, 2026
|
223.45 | 226.00 | 218.25 | 220.05 | 220.05 | 1,865,610 |
|
Jul 3, 2026
|
225.50 | 226.20 | 219.60 | 221.75 | 221.75 | 1,876,385 |
|
Jul 2, 2026
|
227.30 | 228.40 | 223.50 | 224.60 | 224.60 | 1,146,380 |
|
Jul 1, 2026
|
224.25 | 229.80 | 223.20 | 226.80 | 226.80 | 1,810,325 |
|
Jun 30, 2026
|
228.25 | 228.25 | 221.75 | 223.70 | 223.70 | 1,905,090 |
|
Jun 29, 2026
|
229.00 | 229.00 | 224.65 | 226.85 | 226.85 | 1,342,069 |
|
Jun 25, 2026
|
230.60 | 232.50 | 228.80 | 229.25 | 229.25 | 1,448,245 |
|
Jun 24, 2026
|
230.05 | 233.95 | 228.65 | 229.85 | 229.85 | 1,336,148 |
|
Jun 23, 2026
|
234.30 | 235.50 | 226.25 | 232.90 | 232.90 | 3,527,835 |
|
Jun 22, 2026
|
232.25 | 234.35 | 229.05 | 233.55 | 233.55 | 1,200,401 |
|
Jun 19, 2026
|
231.00 | 234.20 | 227.95 | 231.45 | 231.45 | 3,158,277 |
|
Jun 18, 2026
|
220.85 | 232.20 | 219.50 | 230.90 | 230.90 | 2,440,364 |
|
Jun 17, 2026
|
222.85 | 222.85 | 219.70 | 220.35 | 220.35 | 1,091,685 |
|
Jun 16, 2026
|
222.15 | 224.70 | 218.65 | 222.60 | 222.60 | 1,256,740 |
|
Jun 15, 2026
|
228.35 | 228.35 | 219.95 | 220.50 | 220.50 | 1,973,197 |
|
Jun 12, 2026
|
217.95 | 223.85 | 216.40 | 222.90 | 222.90 | 2,179,316 |
|
Jun 11, 2026
|
219.80 | 222.35 | 214.80 | 215.65 | 215.65 | 1,334,924 |
|
Jun 10, 2026
|
227.55 | 227.55 | 220.10 | 220.55 | 220.55 | 1,148,609 |
|
Jun 9, 2026
|
230.00 | 230.00 | 224.05 | 226.05 | 226.05 | 1,661,046 |
|
Jun 8, 2026
|
231.40 | 234.40 | 224.05 | 225.85 | 225.85 | 1,988,449 |
|
Jun 5, 2026
|
231.25 | 236.20 | 230.10 | 232.55 | 232.55 | 2,357,330 |
|
Jun 4, 2026
|
231.65 | 235.65 | 229.20 | 230.05 | 230.05 | 974,602 |
|
Jun 3, 2026
|
237.50 | 237.50 | 229.45 | 232.50 | 232.50 | 1,159,028 |
|
Jun 2, 2026
|
231.65 | 236.60 | 227.40 | 235.90 | 235.90 | 1,841,612 |
|
Jun 1, 2026
|
244.25 | 245.80 | 231.70 | 232.25 | 232.25 | 3,640,877 |
|
May 29, 2026
|
252.05 | 254.15 | 242.15 | 243.50 | 243.50 | 2,982,309 |
|
May 27, 2026
|
246.80 | 252.60 | 245.45 | 248.75 | 248.75 | 6,669,500 |
|
May 26, 2026
|
234.60 | 245.65 | 233.65 | 244.55 | 244.55 | 6,361,036 |
|
May 25, 2026
|
221.65 | 234.50 | 220.35 | 233.50 | 233.50 | 3,165,560 |
|
May 22, 2026
|
220.25 | 222.45 | 219.00 | 219.50 | 219.50 | 1,524,251 |
|
May 21, 2026
|
223.35 | 226.40 | 218.70 | 219.40 | 219.40 | 1,619,250 |
|
May 20, 2026
|
218.65 | 220.60 | 216.20 | 220.30 | 220.30 | 1,665,907 |
|
May 19, 2026
|
223.80 | 224.70 | 218.30 | 219.10 | 219.10 | 1,746,772 |
|
May 18, 2026
|
221.10 | 223.55 | 218.10 | 219.25 | 219.25 | 1,683,789 |
|
May 15, 2026
|
229.70 | 229.70 | 213.95 | 221.25 | 221.25 | 4,103,588 |
|
May 14, 2026
|
216.50 | 225.60 | 216.00 | 224.55 | 224.55 | 3,851,311 |
|
May 13, 2026
|
209.55 | 217.80 | 208.70 | 213.90 | 213.90 | 2,086,110 |
|
May 12, 2026
|
222.15 | 224.60 | 208.00 | 209.60 | 209.60 | 5,184,608 |
|
May 11, 2026
|
225.10 | 225.10 | 217.85 | 222.10 | 222.10 | 1,805,161 |
|
May 8, 2026
|
231.30 | 231.35 | 224.10 | 225.15 | 225.15 | 1,261,844 |
|
May 7, 2026
|
230.25 | 233.45 | 229.55 | 230.15 | 230.15 | 1,451,907 |
|
May 6, 2026
|
234.25 | 234.25 | 224.25 | 229.10 | 229.10 | 2,183,670 |
|
May 5, 2026
|
227.75 | 234.35 | 227.40 | 229.90 | 229.90 | 3,674,959 |
|
May 4, 2026
|
222.55 | 233.90 | 221.90 | 227.50 | 227.50 | 5,753,179 |
|
Apr 30, 2026
|
217.85 | 223.50 | 214.20 | 222.05 | 222.05 | 2,951,457 |
|
Apr 29, 2026
|
225.75 | 226.25 | 215.55 | 219.10 | 219.10 | 4,089,944 |
|
Apr 28, 2026
|
219.50 | 224.65 | 219.00 | 223.55 | 223.55 | 2,565,312 |
|
Apr 27, 2026
|
215.20 | 222.05 | 214.75 | 218.05 | 218.05 | 4,638,097 |
|
Apr 24, 2026
|
215.30 | 217.00 | 207.00 | 213.05 | 213.05 | 4,642,926 |
|
Apr 23, 2026
|
217.00 | 217.30 | 212.45 | 214.25 | 214.25 | 3,186,457 |
|
Apr 22, 2026
|
203.60 | 216.40 | 203.40 | 215.45 | 215.45 | 7,361,379 |
|
Apr 21, 2026
|
203.75 | 207.20 | 201.95 | 203.05 | 203.05 | 2,858,862 |
|
Apr 20, 2026
|
199.15 | 207.40 | 197.40 | 200.80 | 200.80 | 3,796,933 |
|
Apr 17, 2026
|
197.00 | 199.90 | 190.75 | 198.40 | 198.40 | 3,896,225 |
|
Apr 16, 2026
|
184.20 | 194.30 | 183.35 | 193.10 | 193.10 | 3,167,268 |
|
Apr 15, 2026
|
184.65 | 187.15 | 181.55 | 183.30 | 183.30 | 3,803,895 |
|
Apr 13, 2026
|
172.20 | 184.40 | 170.40 | 181.40 | 181.40 | 4,792,101 |
|
Apr 10, 2026
|
173.50 | 178.05 | 172.15 | 175.70 | 175.70 | 2,381,365 |
|
Apr 9, 2026
|
169.00 | 173.50 | 167.55 | 172.00 | 172.00 | 3,247,498 |
|
Apr 8, 2026
|
167.25 | 174.25 | 166.20 | 169.20 | 169.20 | 8,464,741 |
|
Apr 7, 2026
|
163.45 | 165.70 | 161.50 | 163.40 | 163.40 | 1,235,720 |
|
Apr 6, 2026
|
162.40 | 165.00 | 161.00 | 163.15 | 163.15 | 2,285,100 |
|
Apr 2, 2026
|
154.70 | 160.25 | 150.65 | 159.90 | 159.90 | 1,810,217 |
|
Apr 1, 2026
|
153.30 | 158.10 | 153.30 | 157.10 | 157.10 | 3,345,101 |
|
Mar 30, 2026
|
152.00 | 156.40 | 149.85 | 150.50 | 150.50 | 1,171,897 |
|
Mar 27, 2026
|
153.35 | 155.30 | 151.45 | 153.85 | 153.85 | 2,771,903 |
|
Mar 25, 2026
|
153.20 | 158.10 | 152.15 | 153.65 | 153.65 | 1,722,581 |
|
Mar 24, 2026
|
151.20 | 153.85 | 147.35 | 150.10 | 150.10 | 1,751,069 |
|
Mar 23, 2026
|
152.95 | 152.95 | 144.70 | 148.05 | 148.05 | 1,587,006 |
|
Mar 20, 2026
|
151.80 | 157.00 | 150.55 | 151.50 | 151.50 | 2,645,407 |
|
Mar 19, 2026
|
151.25 | 155.45 | 150.35 | 151.05 | 151.05 | 2,141,234 |
|
Mar 18, 2026
|
156.00 | 156.55 | 151.25 | 154.10 | 154.10 | 1,296,042 |
|
Mar 17, 2026
|
155.80 | 157.50 | 153.65 | 155.50 | 155.50 | 2,952,136 |
|
Mar 16, 2026
|
150.00 | 154.95 | 146.30 | 154.10 | 154.10 | 6,233,697 |
|
Mar 13, 2026
|
150.90 | 153.85 | 145.35 | 146.70 | 146.70 | 2,294,271 |
|
Mar 12, 2026
|
139.00 | 152.00 | 137.25 | 149.10 | 149.10 | 5,299,147 |
|
Mar 11, 2026
|
139.35 | 142.00 | 138.65 | 138.85 | 138.85 | 1,336,217 |
|
Mar 10, 2026
|
141.50 | 142.00 | 138.65 | 138.95 | 138.95 | 743,610 |
|
Mar 9, 2026
|
136.80 | 139.75 | 135.15 | 139.20 | 139.20 | 718,664 |
|
Mar 6, 2026
|
140.05 | 142.60 | 138.45 | 138.90 | 138.90 | 674,035 |
|
Mar 5, 2026
|
139.25 | 140.50 | 138.15 | 140.05 | 140.05 | 864,371 |
|
Mar 4, 2026
|
134.00 | 139.20 | 134.00 | 137.85 | 137.85 | 1,079,726 |
|
Mar 2, 2026
|
130.15 | 138.65 | 130.15 | 137.95 | 137.95 | 1,812,060 |
|
Feb 27, 2026
|
140.15 | 141.65 | 139.65 | 140.10 | 140.10 | 690,592 |
|
Feb 26, 2026
|
140.60 | 142.00 | 140.50 | 141.40 | 141.40 | 388,318 |
|
Feb 25, 2026
|
145.00 | 145.50 | 139.80 | 140.50 | 140.50 | 977,264 |
|
Feb 24, 2026
|
143.65 | 144.70 | 142.40 | 144.20 | 144.20 | 414,446 |
|
Feb 23, 2026
|
145.00 | 145.75 | 142.70 | 144.00 | 144.00 | 526,565 |
|
Feb 20, 2026
|
140.25 | 144.30 | 139.35 | 142.65 | 142.65 | 1,188,796 |
|
Feb 19, 2026
|
145.55 | 146.55 | 140.10 | 140.55 | 140.55 | 587,337 |
|
Feb 18, 2026
|
144.70 | 145.15 | 142.20 | 144.45 | 144.45 | 705,047 |
|
Feb 17, 2026
|
142.10 | 144.95 | 141.60 | 144.35 | 144.35 | 1,181,293 |
|
Feb 16, 2026
|
140.10 | 143.65 | 139.05 | 142.80 | 142.80 | 1,257,312 |
|
Feb 13, 2026
|
149.05 | 149.10 | 139.20 | 139.90 | 139.90 | 2,371,442 |
|
Feb 12, 2026
|
150.85 | 150.85 | 148.75 | 149.80 | 149.80 | 450,142 |
|
Feb 11, 2026
|
149.20 | 151.20 | 147.75 | 150.85 | 150.85 | 1,319,384 |
|
Feb 10, 2026
|
152.70 | 152.70 | 147.80 | 149.10 | 149.10 | 923,945 |
|
Feb 9, 2026
|
153.70 | 154.85 | 150.80 | 151.30 | 151.30 | 995,979 |
|
Feb 6, 2026
|
152.00 | 154.15 | 150.00 | 152.65 | 152.65 | 983,684 |
|
Feb 5, 2026
|
156.00 | 156.90 | 151.10 | 153.40 | 153.40 | 2,108,363 |
|
Feb 4, 2026
|
144.60 | 156.00 | 143.10 | 155.20 | 155.20 | 9,210,314 |
|
Feb 3, 2026
|
145.00 | 149.00 | 140.60 | 143.65 | 143.65 | 4,123,539 |
|
Feb 2, 2026
|
133.65 | 134.95 | 130.65 | 134.55 | 134.55 | 1,848,620 |
|
Jan 30, 2026
|
132.75 | 136.40 | 131.95 | 135.20 | 135.20 | 1,308,740 |
|
Jan 29, 2026
|
135.35 | 136.50 | 132.60 | 133.75 | 133.75 | 3,222,033 |
|
Jan 28, 2026
|
135.00 | 136.00 | 133.55 | 134.85 | 134.85 | 1,623,314 |
|
Jan 27, 2026
|
134.65 | 137.60 | 133.00 | 134.50 | 134.50 | 2,986,472 |
|
Jan 23, 2026
|
141.30 | 142.90 | 128.35 | 133.05 | 133.05 | 4,039,214 |
|
Jan 22, 2026
|
139.05 | 141.50 | 139.00 | 140.80 | 140.80 | 1,391,611 |
|
Jan 21, 2026
|
137.35 | 139.60 | 134.80 | 137.65 | 137.65 | 1,632,847 |
|
Jan 20, 2026
|
141.90 | 142.35 | 136.55 | 137.45 | 137.45 | 2,009,642 |
|
Jan 19, 2026
|
141.70 | 142.40 | 140.05 | 140.65 | 140.65 | 1,173,333 |
|
Jan 16, 2026
|
142.60 | 144.45 | 142.00 | 142.70 | 142.70 | 742,598 |
|
Jan 14, 2026
|
143.15 | 143.40 | 141.55 | 142.70 | 142.70 | 449,029 |
|
Jan 13, 2026
|
142.90 | 144.30 | 142.00 | 143.35 | 143.35 | 732,628 |
|
Jan 12, 2026
|
141.50 | 143.40 | 139.50 | 142.45 | 142.45 | 1,530,820 |
|
Jan 9, 2026
|
142.85 | 143.95 | 140.50 | 141.85 | 141.85 | 1,589,121 |
|
Jan 8, 2026
|
146.40 | 147.55 | 142.15 | 142.95 | 142.95 | 927,900 |
|
Jan 7, 2026
|
147.10 | 148.45 | 145.80 | 146.35 | 146.35 | 920,951 |
|
Jan 6, 2026
|
147.35 | 149.10 | 146.70 | 147.60 | 147.60 | 1,827,858 |
|
Jan 5, 2026
|
148.00 | 148.45 | 144.45 | 146.20 | 146.20 | 1,134,316 |
|
Jan 2, 2026
|
149.00 | 149.85 | 147.30 | 148.15 | 148.15 | 1,611,226 |
|
Jan 1, 2026
|
143.00 | 153.20 | 142.75 | 148.85 | 148.85 | 6,959,067 |
|
Dec 31, 2025
|
144.70 | 144.70 | 142.60 | 143.00 | 143.00 | 1,022,346 |
|
Dec 30, 2025
|
140.30 | 145.20 | 139.60 | 144.70 | 144.70 | 1,529,970 |
|
Dec 29, 2025
|
142.50 | 142.50 | 140.00 | 140.65 | 140.65 | 583,874 |
|
Dec 26, 2025
|
143.00 | 144.35 | 141.90 | 142.15 | 142.15 | 1,228,360 |
|
Dec 24, 2025
|
144.45 | 144.75 | 142.65 | 143.20 | 143.20 | 442,296 |
|
Dec 23, 2025
|
143.60 | 144.50 | 142.25 | 144.15 | 144.15 | 914,431 |
|
Dec 22, 2025
|
141.70 | 143.70 | 141.70 | 143.25 | 143.25 | 470,911 |
|
Dec 19, 2025
|
141.25 | 142.20 | 140.65 | 141.70 | 141.70 | 978,441 |
|
Dec 18, 2025
|
142.80 | 143.00 | 140.75 | 141.30 | 141.30 | 844,331 |
|
Dec 17, 2025
|
145.50 | 145.60 | 142.05 | 143.15 | 143.15 | 626,432 |
|
Dec 16, 2025
|
144.45 | 145.85 | 143.90 | 145.30 | 145.30 | 1,282,540 |
|
Dec 15, 2025
|
144.65 | 145.35 | 142.35 | 144.40 | 144.40 | 600,834 |
|
Dec 12, 2025
|
141.45 | 145.00 | 141.40 | 144.45 | 144.45 | 767,743 |
|
Dec 11, 2025
|
141.20 | 142.00 | 139.25 | 140.55 | 140.55 | 990,038 |
|
Dec 10, 2025
|
142.05 | 143.50 | 140.65 | 141.20 | 141.20 | 1,029,086 |
|
Dec 9, 2025
|
139.55 | 142.90 | 135.00 | 142.00 | 142.00 | 2,221,319 |
|
Dec 8, 2025
|
144.50 | 145.00 | 138.15 | 139.05 | 139.05 | 1,032,179 |
|
Dec 5, 2025
|
142.75 | 144.15 | 142.40 | 143.75 | 143.75 | 1,098,112 |
|
Dec 4, 2025
|
144.85 | 146.80 | 142.25 | 142.75 | 142.75 | 1,220,229 |
|
Dec 3, 2025
|
146.65 | 147.70 | 144.55 | 145.05 | 145.05 | 558,705 |
|
Dec 2, 2025
|
147.15 | 148.20 | 146.05 | 146.75 | 146.75 | 1,027,299 |
|
Dec 1, 2025
|
147.90 | 148.85 | 147.00 | 147.35 | 147.35 | 1,047,581 |
|
Nov 28, 2025
|
148.45 | 149.05 | 147.15 | 147.50 | 147.50 | 1,004,668 |
|
Nov 27, 2025
|
149.05 | 150.75 | 147.50 | 148.25 | 148.25 | 737,943 |
|
Nov 26, 2025
|
147.45 | 148.90 | 146.40 | 148.60 | 148.60 | 686,296 |
|
Nov 25, 2025
|
144.75 | 148.30 | 144.75 | 146.80 | 146.80 | 1,286,866 |
|
Nov 24, 2025
|
149.65 | 150.40 | 144.95 | 145.50 | 145.50 | 1,387,609 |
|
Nov 21, 2025
|
151.50 | 151.50 | 148.80 | 149.15 | 149.15 | 588,888 |
|
Nov 20, 2025
|
152.45 | 153.45 | 151.05 | 151.45 | 151.45 | 707,935 |
|
Nov 19, 2025
|
150.45 | 152.75 | 150.25 | 151.55 | 151.55 | 1,061,384 |
|
Nov 18, 2025
|
153.20 | 153.90 | 149.20 | 149.60 | 149.60 | 1,932,918 |
|
Nov 17, 2025
|
155.55 | 155.55 | 153.00 | 153.35 | 153.35 | 816,847 |
|
Nov 14, 2025
|
152.65 | 156.00 | 152.30 | 153.90 | 153.90 | 2,554,911 |
|
Nov 13, 2025
|
152.00 | 154.15 | 151.50 | 151.90 | 151.90 | 1,086,301 |
|
Nov 12, 2025
|
154.20 | 154.20 | 150.70 | 151.95 | 151.95 | 1,389,352 |
|
Nov 11, 2025
|
150.80 | 151.90 | 146.75 | 151.15 | 151.15 | 2,056,869 |
|
Nov 10, 2025
|
153.20 | 154.50 | 149.45 | 150.05 | 150.05 | 2,136,888 |
|
Nov 7, 2025
|
152.15 | 154.75 | 151.00 | 151.50 | 151.50 | 3,052,124 |
|
Nov 6, 2025
|
158.45 | 158.50 | 152.50 | 153.20 | 153.20 | 2,423,738 |
|
Nov 4, 2025
|
156.35 | 159.60 | 153.30 | 158.45 | 158.45 | 2,902,537 |
|
Nov 3, 2025
|
158.05 | 159.00 | 156.15 | 156.70 | 156.70 | 2,346,262 |
|
Oct 31, 2025
|
161.60 | 161.80 | 157.50 | 157.90 | 157.90 | 2,918,305 |
|
Oct 30, 2025
|
163.50 | 164.60 | 160.15 | 162.50 | 162.50 | 5,983,685 |
