BSE - Free Realtime Quote
INR
Affle 3i Limited (AFFLE.BO)
1,492.10
+149.95
(+11.17%)
As of 10:38:40 AM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
1,366.40 | 1,528.30 | 1,335.00 | 1,468.85 | 1,468.85 | 182,797 |
|
Oct 30, 2026
|
1,378.90 | 1,378.90 | 1,338.25 | 1,342.15 | 1,342.15 | 12,045 |
|
Oct 29, 2026
|
1,417.00 | 1,417.00 | 1,376.10 | 1,382.60 | 1,382.60 | 4,208 |
|
Oct 28, 2026
|
1,355.00 | 1,419.00 | 1,326.45 | 1,410.25 | 1,410.25 | 24,630 |
|
Oct 27, 2026
|
1,320.90 | 1,375.95 | 1,320.90 | 1,354.00 | 1,354.00 | 32,941 |
|
Oct 26, 2026
|
1,320.00 | 1,324.80 | 1,283.00 | 1,319.90 | 1,319.90 | 6,815 |
|
Oct 23, 2026
|
1,360.05 | 1,365.90 | 1,302.05 | 1,324.70 | 1,324.70 | 11,688 |
|
Oct 22, 2026
|
1,394.00 | 1,397.90 | 1,358.80 | 1,361.25 | 1,361.25 | 7,179 |
|
Oct 21, 2026
|
1,443.15 | 1,443.15 | 1,385.15 | 1,393.55 | 1,393.55 | 12,321 |
|
Oct 19, 2026
|
1,435.05 | 1,465.65 | 1,425.00 | 1,451.05 | 1,451.05 | 16,441 |
|
Oct 16, 2026
|
1,428.55 | 1,456.30 | 1,420.00 | 1,439.85 | 1,439.85 | 13,921 |
|
Oct 15, 2026
|
1,439.85 | 1,459.00 | 1,416.50 | 1,428.50 | 1,428.50 | 21,156 |
|
Oct 14, 2026
|
1,441.70 | 1,458.10 | 1,429.30 | 1,434.10 | 1,434.10 | 5,940 |
|
Oct 13, 2026
|
1,433.20 | 1,452.00 | 1,416.45 | 1,440.45 | 1,440.45 | 7,399 |
|
Oct 12, 2026
|
1,424.95 | 1,444.00 | 1,419.00 | 1,424.30 | 1,424.30 | 50,195 |
|
Oct 9, 2026
|
1,403.55 | 1,438.20 | 1,403.55 | 1,417.45 | 1,417.45 | 16,230 |
|
Oct 8, 2026
|
1,436.55 | 1,449.00 | 1,390.00 | 1,401.70 | 1,401.70 | 163,389 |
|
Oct 7, 2026
|
1,448.05 | 1,451.00 | 1,428.05 | 1,435.30 | 1,435.30 | 9,512 |
|
Oct 6, 2026
|
1,448.40 | 1,454.15 | 1,435.00 | 1,449.40 | 1,449.40 | 41,806 |
|
Oct 5, 2026
|
1,456.95 | 1,473.45 | 1,440.00 | 1,443.80 | 1,443.80 | 14,382 |
|
Oct 1, 2026
|
1,526.90 | 1,526.90 | 1,442.95 | 1,449.75 | 1,449.75 | 14,992 |
|
Sep 30, 2026
|
1,508.10 | 1,546.30 | 1,504.00 | 1,510.95 | 1,510.95 | 16,741 |
|
Sep 29, 2026
|
1,544.05 | 1,544.05 | 1,494.00 | 1,502.05 | 1,502.05 | 7,661 |
|
Sep 28, 2026
|
1,575.00 | 1,575.10 | 1,544.00 | 1,548.05 | 1,548.05 | 5,596 |
|
Sep 25, 2026
|
1,587.90 | 1,590.70 | 1,546.75 | 1,577.10 | 1,577.10 | 13,225 |
|
Sep 24, 2026
|
1,572.20 | 1,599.65 | 1,556.00 | 1,588.40 | 1,588.40 | 6,060 |
|
Sep 23, 2026
|
1,583.45 | 1,592.65 | 1,569.00 | 1,586.00 | 1,586.00 | 16,342 |
|
Sep 22, 2026
|
1,606.70 | 1,606.70 | 1,570.00 | 1,592.25 | 1,592.25 | 5,868 |
|
Sep 21, 2026
|
1,597.75 | 1,609.90 | 1,570.00 | 1,601.15 | 1,601.15 | 8,705 |
|
Sep 18, 2026
|
1,538.50 | 1,622.50 | 1,537.25 | 1,600.60 | 1,600.60 | 11,933 |
|
Sep 17, 2026
|
1,535.05 | 1,550.00 | 1,524.90 | 1,544.45 | 1,544.45 | 2,979 |
|
Sep 16, 2026
|
1,530.60 | 1,542.15 | 1,500.00 | 1,534.90 | 1,534.90 | 4,408 |
|
Sep 15, 2026
|
1,573.00 | 1,587.90 | 1,533.30 | 1,535.65 | 1,535.65 | 18,207 |
|
Sep 11, 2026
|
1,585.00 | 1,585.00 | 1,559.00 | 1,568.20 | 1,568.20 | 5,894 |
|
Sep 10, 2026
|
1,587.30 | 1,615.00 | 1,578.40 | 1,592.90 | 1,592.90 | 8,278 |
|
Sep 9, 2026
|
1,604.00 | 1,613.95 | 1,577.10 | 1,586.40 | 1,586.40 | 18,855 |
|
Sep 8, 2026
|
1,625.00 | 1,647.60 | 1,593.20 | 1,610.10 | 1,610.10 | 22,083 |
|
Sep 7, 2026
|
1,620.05 | 1,652.45 | 1,606.30 | 1,623.25 | 1,623.25 | 33,721 |
|
Sep 4, 2026
|
1,521.05 | 1,644.00 | 1,521.05 | 1,617.85 | 1,617.85 | 216,647 |
|
Sep 3, 2026
|
1,537.80 | 1,541.30 | 1,489.00 | 1,520.25 | 1,520.25 | 201,894 |
|
Sep 2, 2026
|
1,556.25 | 1,556.25 | 1,507.85 | 1,517.05 | 1,517.05 | 191,543 |
|
Sep 1, 2026
|
1,582.50 | 1,598.65 | 1,555.45 | 1,565.50 | 1,565.50 | 15,109 |
|
Aug 31, 2026
|
1,636.00 | 1,636.00 | 1,591.00 | 1,598.55 | 1,598.55 | 8,958 |
|
Aug 28, 2026
|
1,650.75 | 1,658.05 | 1,617.30 | 1,619.50 | 1,619.50 | 8,353 |
|
Aug 27, 2026
|
1,693.65 | 1,694.45 | 1,641.20 | 1,649.75 | 1,649.75 | 10,336 |
|
Aug 26, 2026
|
1,749.95 | 1,749.95 | 1,679.00 | 1,682.55 | 1,682.55 | 8,093 |
|
Aug 25, 2026
|
1,738.00 | 1,738.00 | 1,682.10 | 1,710.80 | 1,710.80 | 63,799 |
|
Aug 24, 2026
|
1,726.00 | 1,780.90 | 1,703.70 | 1,745.10 | 1,745.10 | 23,246 |
|
Aug 21, 2026
|
1,743.05 | 1,743.05 | 1,712.70 | 1,721.35 | 1,721.35 | 12,885 |
|
Aug 20, 2026
|
1,681.10 | 1,744.60 | 1,681.10 | 1,729.30 | 1,729.30 | 23,914 |
|
Aug 19, 2026
|
1,710.95 | 1,717.95 | 1,677.40 | 1,694.45 | 1,694.45 | 9,035 |
|
Aug 18, 2026
|
1,719.95 | 1,719.95 | 1,695.00 | 1,710.95 | 1,710.95 | 18,445 |
|
Aug 17, 2026
|
1,653.80 | 1,713.75 | 1,652.20 | 1,705.85 | 1,705.85 | 21,163 |
|
Aug 14, 2026
|
1,645.95 | 1,676.75 | 1,630.90 | 1,669.55 | 1,669.55 | 12,644 |
|
Aug 13, 2026
|
1,688.35 | 1,688.35 | 1,635.70 | 1,645.20 | 1,645.20 | 7,397 |
|
Aug 12, 2026
|
1,682.35 | 1,689.30 | 1,657.90 | 1,672.55 | 1,672.55 | 14,662 |
|
Aug 11, 2026
|
1,599.00 | 1,698.75 | 1,599.00 | 1,678.70 | 1,678.70 | 17,262 |
|
Aug 10, 2026
|
1,644.95 | 1,680.65 | 1,580.00 | 1,593.25 | 1,593.25 | 20,083 |
|
Aug 7, 2026
|
1,694.60 | 1,720.30 | 1,601.00 | 1,643.25 | 1,643.25 | 30,066 |
|
Aug 6, 2026
|
1,694.95 | 1,699.90 | 1,662.05 | 1,688.95 | 1,688.95 | 14,872 |
|
Aug 5, 2026
|
1,685.70 | 1,685.70 | 1,655.20 | 1,662.10 | 1,662.10 | 7,142 |
|
Aug 4, 2026
|
1,676.80 | 1,692.30 | 1,639.90 | 1,681.80 | 1,681.80 | 22,331 |
|
Aug 3, 2026
|
1,617.10 | 1,668.00 | 1,579.35 | 1,663.00 | 1,663.00 | 57,567 |
|
Jul 31, 2026
|
1,637.95 | 1,637.95 | 1,577.60 | 1,590.65 | 1,590.65 | 18,784 |
|
Jul 30, 2026
|
1,640.25 | 1,665.00 | 1,612.80 | 1,623.25 | 1,623.25 | 14,772 |
|
Jul 29, 2026
|
1,632.15 | 1,670.85 | 1,606.00 | 1,654.10 | 1,654.10 | 65,455 |
|
Jul 28, 2026
|
1,493.05 | 1,654.45 | 1,493.00 | 1,632.15 | 1,632.15 | 297,011 |
|
Jul 27, 2026
|
1,453.20 | 1,496.90 | 1,453.20 | 1,493.00 | 1,493.00 | 6,719 |
|
Jul 24, 2026
|
1,458.00 | 1,464.60 | 1,420.00 | 1,444.35 | 1,444.35 | 15,861 |
|
Jul 23, 2026
|
1,495.00 | 1,499.00 | 1,453.00 | 1,461.20 | 1,461.20 | 8,405 |
|
Jul 22, 2026
|
1,519.70 | 1,529.35 | 1,492.00 | 1,498.25 | 1,498.25 | 4,936 |
|
Jul 21, 2026
|
1,512.85 | 1,533.65 | 1,506.55 | 1,529.25 | 1,529.25 | 7,927 |
|
Jul 20, 2026
|
1,517.55 | 1,525.70 | 1,497.00 | 1,519.60 | 1,519.60 | 5,264 |
|
Jul 17, 2026
|
1,535.15 | 1,542.55 | 1,501.00 | 1,532.25 | 1,532.25 | 8,406 |
|
Jul 16, 2026
|
1,514.05 | 1,551.00 | 1,502.70 | 1,539.10 | 1,539.10 | 24,301 |
|
Jul 15, 2026
|
1,510.00 | 1,522.50 | 1,492.00 | 1,500.65 | 1,500.65 | 10,588 |
|
Jul 14, 2026
|
1,538.75 | 1,574.00 | 1,507.45 | 1,516.45 | 1,516.45 | 64,320 |
|
Jul 13, 2026
|
1,474.05 | 1,590.00 | 1,474.05 | 1,538.90 | 1,538.90 | 119,416 |
|
Jul 10, 2026
|
1,466.80 | 1,500.00 | 1,456.35 | 1,480.45 | 1,480.45 | 93,025 |
|
Jul 9, 2026
|
1,451.50 | 1,488.95 | 1,450.00 | 1,466.80 | 1,466.80 | 13,741 |
|
Jul 8, 2026
|
1,459.80 | 1,476.15 | 1,447.75 | 1,458.40 | 1,458.40 | 5,266 |
|
Jul 7, 2026
|
1,469.95 | 1,475.00 | 1,436.05 | 1,471.80 | 1,471.80 | 5,727 |
|
Jul 6, 2026
|
1,457.55 | 1,470.65 | 1,437.35 | 1,446.30 | 1,446.30 | 9,644 |
|
Jul 3, 2026
|
1,454.10 | 1,477.15 | 1,454.10 | 1,464.80 | 1,464.80 | 9,817 |
|
Jul 2, 2026
|
1,433.30 | 1,469.80 | 1,433.30 | 1,454.50 | 1,454.50 | 12,547 |
|
Jul 1, 2026
|
1,421.95 | 1,436.30 | 1,417.50 | 1,430.95 | 1,430.95 | 24,103 |
|
Jun 30, 2026
|
1,414.95 | 1,428.00 | 1,405.45 | 1,412.80 | 1,412.80 | 12,869 |
|
Jun 29, 2026
|
1,442.90 | 1,449.80 | 1,391.80 | 1,398.85 | 1,398.85 | 19,801 |
|
Jun 25, 2026
|
1,457.00 | 1,460.90 | 1,445.00 | 1,449.80 | 1,449.80 | 8,486 |
|
Jun 24, 2026
|
1,460.70 | 1,478.00 | 1,451.70 | 1,456.55 | 1,456.55 | 11,998 |
|
Jun 23, 2026
|
1,475.35 | 1,481.30 | 1,445.70 | 1,466.30 | 1,466.30 | 9,110 |
|
Jun 22, 2026
|
1,470.00 | 1,498.00 | 1,470.00 | 1,480.40 | 1,480.40 | 21,280 |
|
Jun 19, 2026
|
1,489.75 | 1,490.90 | 1,451.85 | 1,463.95 | 1,463.95 | 12,414 |
|
Jun 18, 2026
|
1,481.05 | 1,500.00 | 1,462.00 | 1,489.30 | 1,489.30 | 8,638 |
|
Jun 17, 2026
|
1,487.35 | 1,497.00 | 1,462.15 | 1,480.10 | 1,480.10 | 17,966 |
|
Jun 16, 2026
|
1,501.00 | 1,536.40 | 1,469.00 | 1,476.05 | 1,476.05 | 35,382 |
|
Jun 15, 2026
|
1,465.00 | 1,523.95 | 1,457.40 | 1,487.30 | 1,487.30 | 46,473 |
|
Jun 12, 2026
|
1,454.50 | 1,469.85 | 1,401.20 | 1,447.15 | 1,447.15 | 18,511 |
|
Jun 11, 2026
|
1,458.35 | 1,463.00 | 1,432.80 | 1,437.35 | 1,437.35 | 9,532 |
|
Jun 10, 2026
|
1,505.00 | 1,513.40 | 1,459.00 | 1,461.35 | 1,461.35 | 23,124 |
|
Jun 9, 2026
|
1,499.75 | 1,508.00 | 1,458.65 | 1,501.55 | 1,501.55 | 14,008 |
|
Jun 8, 2026
|
1,469.70 | 1,517.00 | 1,442.05 | 1,499.75 | 1,499.75 | 14,346 |
|
Jun 5, 2026
|
1,488.75 | 1,512.95 | 1,465.00 | 1,474.00 | 1,474.00 | 6,416 |
|
Jun 4, 2026
|
1,465.00 | 1,486.85 | 1,442.10 | 1,481.25 | 1,481.25 | 10,495 |
|
Jun 3, 2026
|
1,501.65 | 1,501.65 | 1,452.70 | 1,470.00 | 1,470.00 | 7,087 |
|
Jun 2, 2026
|
1,431.15 | 1,502.00 | 1,426.25 | 1,498.15 | 1,498.15 | 16,771 |
|
Jun 1, 2026
|
1,465.00 | 1,478.95 | 1,434.00 | 1,440.50 | 1,440.50 | 13,125 |
|
May 29, 2026
|
1,484.25 | 1,500.60 | 1,449.30 | 1,467.95 | 1,467.95 | 10,193 |
|
May 27, 2026
|
1,490.00 | 1,499.70 | 1,453.60 | 1,476.55 | 1,476.55 | 8,851 |
|
May 26, 2026
|
1,469.95 | 1,544.20 | 1,469.90 | 1,485.30 | 1,485.30 | 21,928 |
|
May 25, 2026
|
1,439.65 | 1,484.00 | 1,439.60 | 1,460.00 | 1,460.00 | 22,336 |
|
May 22, 2026
|
1,478.90 | 1,478.90 | 1,426.00 | 1,426.10 | 1,426.10 | 7,961 |
|
May 21, 2026
|
1,448.85 | 1,451.00 | 1,414.40 | 1,440.30 | 1,440.30 | 16,223 |
|
May 20, 2026
|
1,460.00 | 1,460.05 | 1,423.50 | 1,440.00 | 1,440.00 | 11,067 |
|
May 19, 2026
|
1,448.05 | 1,503.60 | 1,448.05 | 1,456.00 | 1,456.00 | 156,008 |
|
May 18, 2026
|
1,470.05 | 1,470.05 | 1,424.05 | 1,455.95 | 1,455.95 | 35,146 |
|
May 15, 2026
|
1,496.70 | 1,501.15 | 1,466.00 | 1,477.25 | 1,477.25 | 13,076 |
|
May 14, 2026
|
1,542.60 | 1,546.75 | 1,475.50 | 1,496.70 | 1,496.70 | 19,735 |
|
May 13, 2026
|
1,560.80 | 1,574.05 | 1,508.15 | 1,530.65 | 1,530.65 | 36,542 |
|
May 12, 2026
|
1,642.45 | 1,652.65 | 1,575.05 | 1,584.40 | 1,584.40 | 88,811 |
|
May 11, 2026
|
1,530.05 | 1,685.45 | 1,488.00 | 1,637.65 | 1,637.65 | 659,411 |
|
May 8, 2026
|
1,497.00 | 1,532.25 | 1,490.95 | 1,506.65 | 1,506.65 | 38,705 |
|
May 7, 2026
|
1,453.60 | 1,503.75 | 1,449.75 | 1,490.95 | 1,490.95 | 55,991 |
|
May 6, 2026
|
1,425.00 | 1,453.60 | 1,414.95 | 1,436.85 | 1,436.85 | 27,501 |
|
May 5, 2026
|
1,411.50 | 1,435.20 | 1,398.50 | 1,414.50 | 1,414.50 | 5,655 |
|
May 4, 2026
|
1,425.75 | 1,436.85 | 1,390.00 | 1,419.00 | 1,419.00 | 12,839 |
|
Apr 30, 2026
|
1,425.95 | 1,439.55 | 1,406.00 | 1,425.30 | 1,425.30 | 6,203 |
|
Apr 29, 2026
|
1,430.00 | 1,447.35 | 1,426.70 | 1,431.05 | 1,431.05 | 15,000 |
|
Apr 28, 2026
|
1,450.05 | 1,462.90 | 1,428.35 | 1,431.25 | 1,431.25 | 162,138 |
|
Apr 27, 2026
|
1,402.55 | 1,458.10 | 1,402.55 | 1,452.60 | 1,452.60 | 99,406 |
|
Apr 24, 2026
|
1,429.95 | 1,444.75 | 1,390.40 | 1,407.25 | 1,407.25 | 10,301 |
|
Apr 23, 2026
|
1,441.00 | 1,453.55 | 1,416.60 | 1,431.75 | 1,431.75 | 13,047 |
|
Apr 22, 2026
|
1,449.95 | 1,456.45 | 1,432.00 | 1,446.45 | 1,446.45 | 9,488 |
|
Apr 21, 2026
|
1,445.95 | 1,482.50 | 1,439.75 | 1,462.25 | 1,462.25 | 21,622 |
|
Apr 20, 2026
|
1,495.00 | 1,495.05 | 1,436.30 | 1,446.95 | 1,446.95 | 22,130 |
|
Apr 17, 2026
|
1,456.95 | 1,520.00 | 1,452.60 | 1,468.10 | 1,468.10 | 20,132 |
|
Apr 16, 2026
|
1,425.00 | 1,459.20 | 1,415.00 | 1,445.70 | 1,445.70 | 13,823 |
|
Apr 15, 2026
|
1,425.25 | 1,440.55 | 1,412.05 | 1,418.75 | 1,418.75 | 36,573 |
|
Apr 13, 2026
|
1,387.50 | 1,426.00 | 1,360.65 | 1,419.15 | 1,419.15 | 12,979 |
|
Apr 10, 2026
|
1,401.30 | 1,418.30 | 1,394.65 | 1,401.60 | 1,401.60 | 14,868 |
|
Apr 9, 2026
|
1,435.40 | 1,435.40 | 1,388.00 | 1,396.60 | 1,396.60 | 58,803 |
|
Apr 8, 2026
|
1,469.80 | 1,469.80 | 1,407.75 | 1,415.65 | 1,415.65 | 50,180 |
|
Apr 7, 2026
|
1,406.25 | 1,446.40 | 1,402.00 | 1,407.75 | 1,407.75 | 53,490 |
|
Apr 6, 2026
|
1,425.00 | 1,440.60 | 1,412.50 | 1,418.55 | 1,418.55 | 85,361 |
|
Apr 2, 2026
|
1,436.95 | 1,436.95 | 1,402.10 | 1,430.40 | 1,430.40 | 10,058 |
|
Apr 1, 2026
|
1,462.95 | 1,478.60 | 1,428.50 | 1,437.30 | 1,437.30 | 266,415 |
|
Mar 30, 2026
|
1,407.95 | 1,474.10 | 1,407.90 | 1,448.80 | 1,448.80 | 53,455 |
|
Mar 27, 2026
|
1,384.20 | 1,458.00 | 1,373.00 | 1,446.40 | 1,446.40 | 34,234 |
|
Mar 25, 2026
|
1,334.60 | 1,410.35 | 1,316.95 | 1,390.35 | 1,390.35 | 19,809 |
|
Mar 24, 2026
|
1,285.95 | 1,309.00 | 1,262.00 | 1,302.90 | 1,302.90 | 21,434 |
|
Mar 23, 2026
|
1,271.15 | 1,283.25 | 1,251.85 | 1,268.20 | 1,268.20 | 28,404 |
|
Mar 20, 2026
|
1,309.70 | 1,316.40 | 1,276.95 | 1,286.25 | 1,286.25 | 25,532 |
|
Mar 19, 2026
|
1,320.00 | 1,330.05 | 1,297.15 | 1,300.15 | 1,300.15 | 51,501 |
|
Mar 18, 2026
|
1,290.00 | 1,353.80 | 1,290.00 | 1,347.40 | 1,347.40 | 12,864 |
|
Mar 17, 2026
|
1,315.50 | 1,315.50 | 1,275.90 | 1,291.15 | 1,291.15 | 13,790 |
|
Mar 16, 2026
|
1,331.65 | 1,338.60 | 1,294.00 | 1,310.55 | 1,310.55 | 17,223 |
|
Mar 13, 2026
|
1,388.30 | 1,388.30 | 1,311.95 | 1,335.50 | 1,335.50 | 22,770 |
|
Mar 12, 2026
|
1,397.95 | 1,405.00 | 1,362.00 | 1,378.40 | 1,378.40 | 17,566 |
|
Mar 11, 2026
|
1,399.95 | 1,427.00 | 1,388.65 | 1,412.20 | 1,412.20 | 9,274 |
|
Mar 10, 2026
|
1,392.95 | 1,409.95 | 1,372.80 | 1,398.15 | 1,398.15 | 12,304 |
|
Mar 9, 2026
|
1,300.25 | 1,395.00 | 1,300.25 | 1,391.30 | 1,391.30 | 28,706 |
|
Mar 6, 2026
|
1,348.05 | 1,374.90 | 1,340.65 | 1,351.50 | 1,351.50 | 6,889 |
|
Mar 5, 2026
|
1,409.95 | 1,420.25 | 1,350.45 | 1,359.35 | 1,359.35 | 18,833 |
|
Mar 4, 2026
|
1,327.35 | 1,416.40 | 1,327.35 | 1,403.90 | 1,403.90 | 15,022 |
|
Mar 2, 2026
|
1,323.90 | 1,385.00 | 1,323.90 | 1,357.35 | 1,357.35 | 17,239 |
|
Feb 27, 2026
|
1,337.05 | 1,390.75 | 1,325.00 | 1,375.00 | 1,375.00 | 27,358 |
|
Feb 26, 2026
|
1,375.00 | 1,379.65 | 1,325.80 | 1,329.20 | 1,329.20 | 8,564 |
|
Feb 25, 2026
|
1,408.75 | 1,416.70 | 1,349.00 | 1,371.80 | 1,371.80 | 18,690 |
|
Feb 24, 2026
|
1,497.95 | 1,497.95 | 1,394.45 | 1,398.35 | 1,398.35 | 17,824 |
|
Feb 23, 2026
|
1,509.95 | 1,526.60 | 1,499.45 | 1,509.00 | 1,509.00 | 20,841 |
|
Feb 20, 2026
|
1,518.75 | 1,518.75 | 1,467.70 | 1,488.80 | 1,488.80 | 4,936 |
|
Feb 19, 2026
|
1,548.60 | 1,548.60 | 1,493.20 | 1,501.20 | 1,501.20 | 27,089 |
|
Feb 18, 2026
|
1,560.50 | 1,560.50 | 1,515.00 | 1,519.40 | 1,519.40 | 26,485 |
|
Feb 17, 2026
|
1,580.65 | 1,592.00 | 1,556.50 | 1,560.45 | 1,560.45 | 2,418 |
|
Feb 16, 2026
|
1,555.10 | 1,593.00 | 1,549.00 | 1,580.65 | 1,580.65 | 10,734 |
|
Feb 13, 2026
|
1,597.20 | 1,609.20 | 1,553.65 | 1,560.70 | 1,560.70 | 20,602 |
|
Feb 12, 2026
|
1,649.70 | 1,649.70 | 1,614.90 | 1,623.90 | 1,623.90 | 4,005 |
|
Feb 11, 2026
|
1,697.55 | 1,697.55 | 1,636.00 | 1,649.65 | 1,649.65 | 4,694 |
|
Feb 10, 2026
|
1,665.00 | 1,676.90 | 1,636.30 | 1,663.70 | 1,663.70 | 6,188 |
|
Feb 9, 2026
|
1,651.50 | 1,678.00 | 1,635.00 | 1,647.05 | 1,647.05 | 180,187 |
|
Feb 6, 2026
|
1,640.35 | 1,667.30 | 1,618.60 | 1,647.90 | 1,647.90 | 22,362 |
|
Feb 5, 2026
|
1,647.00 | 1,668.70 | 1,617.00 | 1,660.45 | 1,660.45 | 3,718 |
|
Feb 4, 2026
|
1,644.15 | 1,659.45 | 1,619.55 | 1,653.45 | 1,653.45 | 3,261 |
|
Feb 3, 2026
|
1,650.55 | 1,657.55 | 1,602.00 | 1,644.20 | 1,644.20 | 235,314 |
|
Feb 2, 2026
|
1,576.20 | 1,605.00 | 1,557.20 | 1,593.30 | 1,593.30 | 12,262 |
|
Jan 30, 2026
|
1,513.15 | 1,592.95 | 1,509.10 | 1,546.85 | 1,546.85 | 16,136 |
|
Jan 29, 2026
|
1,559.05 | 1,566.40 | 1,525.00 | 1,535.00 | 1,535.00 | 19,198 |
|
Jan 28, 2026
|
1,537.20 | 1,568.00 | 1,525.90 | 1,560.85 | 1,560.85 | 6,411 |
|
Jan 27, 2026
|
1,575.45 | 1,575.45 | 1,508.60 | 1,537.20 | 1,537.20 | 24,354 |
|
Jan 23, 2026
|
1,609.70 | 1,615.05 | 1,572.20 | 1,579.95 | 1,579.95 | 14,181 |
|
Jan 22, 2026
|
1,617.70 | 1,646.15 | 1,605.00 | 1,609.65 | 1,609.65 | 6,570 |
|
Jan 21, 2026
|
1,656.80 | 1,656.80 | 1,587.60 | 1,617.60 | 1,617.60 | 9,526 |
|
Jan 20, 2026
|
1,680.05 | 1,683.40 | 1,634.80 | 1,653.75 | 1,653.75 | 16,052 |
|
Jan 19, 2026
|
1,730.00 | 1,733.40 | 1,667.30 | 1,694.00 | 1,694.00 | 3,035 |
|
Jan 16, 2026
|
1,730.75 | 1,755.50 | 1,709.00 | 1,721.95 | 1,721.95 | 1,890 |
|
Jan 14, 2026
|
1,702.95 | 1,738.70 | 1,702.95 | 1,733.75 | 1,733.75 | 2,239 |
|
Jan 13, 2026
|
1,729.05 | 1,789.75 | 1,719.00 | 1,731.80 | 1,731.80 | 6,922 |
|
Jan 12, 2026
|
1,750.30 | 1,771.00 | 1,688.00 | 1,727.25 | 1,727.25 | 14,376 |
|
Jan 9, 2026
|
1,789.05 | 1,800.00 | 1,775.25 | 1,781.70 | 1,781.70 | 7,676 |
|
Jan 8, 2026
|
1,770.80 | 1,812.10 | 1,770.80 | 1,789.60 | 1,789.60 | 4,749 |
|
Jan 7, 2026
|
1,819.30 | 1,819.30 | 1,794.60 | 1,799.70 | 1,799.70 | 2,865 |
|
Jan 6, 2026
|
1,825.00 | 1,829.20 | 1,809.05 | 1,813.20 | 1,813.20 | 2,811 |
|
Jan 5, 2026
|
1,763.85 | 1,824.35 | 1,763.85 | 1,820.95 | 1,820.95 | 14,244 |
|
Jan 2, 2026
|
1,781.40 | 1,792.65 | 1,759.10 | 1,782.70 | 1,782.70 | 7,586 |
|
Jan 1, 2026
|
1,799.10 | 1,799.10 | 1,775.65 | 1,782.75 | 1,782.75 | 1,826 |
|
Dec 31, 2025
|
1,778.80 | 1,803.00 | 1,767.00 | 1,799.00 | 1,799.00 | 10,975 |
|
Dec 30, 2025
|
1,758.00 | 1,804.30 | 1,741.55 | 1,772.90 | 1,772.90 | 9,249 |
|
Dec 29, 2025
|
1,775.45 | 1,780.95 | 1,746.05 | 1,758.30 | 1,758.30 | 10,136 |
|
Dec 26, 2025
|
1,777.90 | 1,788.60 | 1,748.40 | 1,782.35 | 1,782.35 | 2,552 |
|
Dec 24, 2025
|
1,766.00 | 1,785.40 | 1,751.00 | 1,778.00 | 1,778.00 | 3,288 |
|
Dec 23, 2025
|
1,739.90 | 1,773.60 | 1,703.85 | 1,764.85 | 1,764.85 | 6,310 |
|
Dec 22, 2025
|
1,728.05 | 1,731.50 | 1,694.45 | 1,708.50 | 1,708.50 | 8,278 |
|
Dec 19, 2025
|
1,674.00 | 1,757.10 | 1,669.00 | 1,716.20 | 1,716.20 | 26,432 |
|
Dec 18, 2025
|
1,666.65 | 1,701.25 | 1,636.30 | 1,678.60 | 1,678.60 | 4,672 |
|
Dec 17, 2025
|
1,724.85 | 1,724.85 | 1,658.00 | 1,674.50 | 1,674.50 | 6,647 |
|
Dec 16, 2025
|
1,698.30 | 1,728.65 | 1,685.50 | 1,712.80 | 1,712.80 | 4,195 |
|
Dec 15, 2025
|
1,689.55 | 1,713.45 | 1,672.00 | 1,698.25 | 1,698.25 | 4,396 |
|
Dec 12, 2025
|
1,679.20 | 1,690.00 | 1,665.05 | 1,684.30 | 1,684.30 | 4,315 |
|
Dec 11, 2025
|
1,625.00 | 1,670.00 | 1,619.70 | 1,663.65 | 1,663.65 | 3,826 |
|
Dec 10, 2025
|
1,640.20 | 1,675.00 | 1,625.00 | 1,625.95 | 1,625.95 | 7,184 |
|
Dec 9, 2025
|
1,580.75 | 1,647.80 | 1,573.90 | 1,641.15 | 1,641.15 | 14,797 |
|
Dec 8, 2025
|
1,631.00 | 1,645.15 | 1,583.85 | 1,611.25 | 1,611.25 | 14,203 |
|
Dec 5, 2025
|
1,637.30 | 1,651.15 | 1,618.65 | 1,631.75 | 1,631.75 | 181,798 |
|
Dec 4, 2025
|
1,638.95 | 1,651.90 | 1,622.00 | 1,646.55 | 1,646.55 | 61,294 |
|
Dec 3, 2025
|
1,659.00 | 1,659.00 | 1,624.50 | 1,632.05 | 1,632.05 | 12,621 |
|
Dec 2, 2025
|
1,694.35 | 1,694.45 | 1,650.00 | 1,659.15 | 1,659.15 | 4,586 |
|
Dec 1, 2025
|
1,633.20 | 1,717.50 | 1,633.20 | 1,694.35 | 1,694.35 | 7,732 |
|
Nov 28, 2025
|
1,673.25 | 1,696.20 | 1,659.00 | 1,660.25 | 1,660.25 | 78,618 |
|
Nov 27, 2025
|
1,680.15 | 1,690.95 | 1,659.15 | 1,672.95 | 1,672.95 | 9,984 |
|
Nov 26, 2025
|
1,685.05 | 1,688.00 | 1,667.45 | 1,669.50 | 1,669.50 | 7,920 |
|
Nov 25, 2025
|
1,715.10 | 1,715.90 | 1,678.20 | 1,681.95 | 1,681.95 | 187,820 |
|
Nov 24, 2025
|
1,705.45 | 1,720.75 | 1,687.00 | 1,715.05 | 1,715.05 | 115,529 |
|
Nov 21, 2025
|
1,729.30 | 1,729.30 | 1,705.00 | 1,717.00 | 1,717.00 | 55,273 |
|
Nov 20, 2025
|
1,687.50 | 1,729.95 | 1,673.00 | 1,718.80 | 1,718.80 | 10,718 |
|
Nov 19, 2025
|
1,689.35 | 1,705.00 | 1,675.05 | 1,687.00 | 1,687.00 | 6,319 |
|
Nov 18, 2025
|
1,730.00 | 1,730.00 | 1,677.95 | 1,692.75 | 1,692.75 | 15,226 |
|
Nov 17, 2025
|
1,716.40 | 1,740.85 | 1,716.40 | 1,728.95 | 1,728.95 | 2,431 |
|
Nov 14, 2025
|
1,726.05 | 1,739.95 | 1,714.65 | 1,721.20 | 1,721.20 | 39,345 |
|
Nov 13, 2025
|
1,797.05 | 1,797.05 | 1,730.00 | 1,735.50 | 1,735.50 | 11,322 |
|
Nov 12, 2025
|
1,749.85 | 1,779.10 | 1,713.05 | 1,775.75 | 1,775.75 | 8,898 |
|
Nov 11, 2025
|
1,750.10 | 1,756.00 | 1,727.30 | 1,734.80 | 1,734.80 | 133,172 |
|
Nov 10, 2025
|
1,747.65 | 1,753.65 | 1,711.10 | 1,744.50 | 1,744.50 | 6,893 |
|
Nov 7, 2025
|
1,762.40 | 1,773.00 | 1,734.15 | 1,745.80 | 1,745.80 | 6,788 |
|
Nov 6, 2025
|
1,826.70 | 1,832.00 | 1,757.00 | 1,777.05 | 1,777.05 | 32,658 |
|
Nov 4, 2025
|
1,898.65 | 1,898.65 | 1,802.30 | 1,833.90 | 1,833.90 | 50,901 |
|
Nov 3, 2025
|
1,936.95 | 1,960.75 | 1,886.30 | 1,898.65 | 1,898.65 | 12,862 |
