NSE - Delayed Quote
INR
Airan Limited (AIRAN.NS)
14.22
+0.29
(+2.08%)
At close: 3:29:13 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
14.00 | 14.94 | 13.76 | 14.22 | 14.22 | 33,795 |
|
Oct 30, 2026
|
13.87 | 13.97 | 13.50 | 13.93 | 13.93 | 172,750 |
|
Oct 29, 2026
|
13.89 | 14.00 | 13.60 | 13.87 | 13.87 | 150,517 |
|
Oct 28, 2026
|
13.90 | 14.19 | 13.50 | 13.59 | 13.59 | 245,836 |
|
Oct 27, 2026
|
13.90 | 14.60 | 13.39 | 13.89 | 13.89 | 165,609 |
|
Oct 26, 2026
|
13.61 | 14.44 | 13.61 | 13.86 | 13.86 | 44,194 |
|
Oct 23, 2026
|
14.15 | 14.70 | 13.70 | 14.02 | 14.02 | 69,839 |
|
Oct 22, 2026
|
13.88 | 14.95 | 13.75 | 14.15 | 14.15 | 152,475 |
|
Oct 21, 2026
|
14.49 | 14.49 | 13.81 | 13.88 | 13.88 | 104,375 |
|
Oct 19, 2026
|
14.77 | 14.80 | 14.14 | 14.19 | 14.19 | 49,720 |
|
Oct 16, 2026
|
14.50 | 14.98 | 14.10 | 14.77 | 14.77 | 53,299 |
|
Oct 15, 2026
|
15.45 | 15.45 | 14.11 | 14.47 | 14.47 | 132,410 |
|
Oct 14, 2026
|
14.15 | 15.20 | 14.15 | 14.88 | 14.88 | 134,776 |
|
Oct 13, 2026
|
14.25 | 14.83 | 14.05 | 14.42 | 14.42 | 53,265 |
|
Oct 12, 2026
|
14.44 | 15.00 | 14.29 | 14.40 | 14.40 | 118,311 |
|
Oct 9, 2026
|
14.95 | 15.18 | 14.39 | 14.75 | 14.75 | 131,916 |
|
Oct 8, 2026
|
15.50 | 15.50 | 14.70 | 14.95 | 14.95 | 151,582 |
|
Oct 7, 2026
|
15.40 | 15.77 | 15.12 | 15.32 | 15.32 | 45,744 |
|
Oct 6, 2026
|
15.43 | 16.00 | 15.07 | 15.40 | 15.40 | 83,556 |
|
Oct 5, 2026
|
15.30 | 15.88 | 15.28 | 15.43 | 15.43 | 44,277 |
|
Oct 1, 2026
|
16.05 | 16.34 | 15.45 | 15.60 | 15.60 | 69,908 |
|
Sep 30, 2026
|
16.40 | 16.85 | 16.06 | 16.18 | 16.18 | 22,565 |
|
Sep 29, 2026
|
16.88 | 16.88 | 16.00 | 16.40 | 16.40 | 52,427 |
|
Sep 28, 2026
|
17.19 | 17.19 | 16.53 | 16.69 | 16.69 | 93,046 |
|
Sep 25, 2026
|
16.70 | 17.20 | 16.51 | 17.03 | 17.03 | 101,852 |
|
Sep 24, 2026
|
16.45 | 17.50 | 16.38 | 16.58 | 16.58 | 30,585 |
|
Sep 23, 2026
|
17.10 | 17.47 | 16.70 | 16.78 | 16.78 | 48,993 |
|
Sep 22, 2026
|
16.65 | 18.00 | 16.59 | 17.02 | 17.02 | 116,617 |
|
Sep 21, 2026
|
16.50 | 17.49 | 16.40 | 16.66 | 16.66 | 142,877 |
|
Sep 18, 2026
|
16.59 | 16.90 | 16.20 | 16.69 | 16.69 | 56,051 |
|
Sep 17, 2026
|
15.32 | 16.85 | 15.32 | 16.70 | 16.70 | 104,304 |
|
Sep 16, 2026
|
16.48 | 17.41 | 15.17 | 15.72 | 15.72 | 226,075 |
|
Sep 15, 2026
|
17.21 | 17.90 | 16.21 | 16.45 | 16.45 | 157,643 |
|
Sep 11, 2026
|
16.62 | 17.36 | 16.50 | 17.13 | 17.13 | 109,228 |
|
Sep 10, 2026
|
17.94 | 18.05 | 16.88 | 17.04 | 17.04 | 200,063 |
|
Sep 9, 2026
|
17.20 | 18.00 | 17.20 | 17.66 | 17.66 | 343,975 |
|
Sep 8, 2026
|
16.67 | 17.95 | 16.25 | 17.15 | 17.15 | 568,993 |
|
Sep 7, 2026
|
15.44 | 16.60 | 15.20 | 16.44 | 16.44 | 430,162 |
|
Sep 4, 2026
|
15.13 | 15.55 | 14.90 | 15.44 | 15.44 | 208,770 |
|
Sep 3, 2026
|
15.11 | 15.11 | 14.67 | 14.80 | 14.80 | 37,237 |
|
Sep 2, 2026
|
14.92 | 15.05 | 14.50 | 14.83 | 14.83 | 68,092 |
|
Sep 1, 2026
|
15.00 | 15.18 | 14.86 | 14.92 | 14.92 | 34,343 |
|
Aug 31, 2026
|
15.09 | 15.34 | 14.84 | 14.88 | 14.88 | 37,527 |
|
Aug 28, 2026
|
14.98 | 15.47 | 14.84 | 15.09 | 15.09 | 58,965 |
|
Aug 27, 2026
|
14.86 | 16.56 | 14.18 | 14.81 | 14.81 | 187,645 |
|
Aug 26, 2026
|
15.15 | 15.17 | 14.85 | 14.90 | 14.90 | 43,121 |
|
Aug 25, 2026
|
14.90 | 15.15 | 14.90 | 15.00 | 15.00 | 31,105 |
|
Aug 24, 2026
|
15.17 | 15.36 | 14.90 | 15.17 | 15.17 | 31,100 |
|
Aug 21, 2026
|
14.95 | 15.13 | 14.95 | 15.03 | 15.03 | 31,731 |
|
Aug 20, 2026
|
14.96 | 15.16 | 14.90 | 15.03 | 15.03 | 39,723 |
|
Aug 19, 2026
|
14.78 | 15.22 | 14.78 | 14.95 | 14.95 | 26,993 |
|
Aug 18, 2026
|
15.21 | 15.23 | 15.04 | 15.12 | 15.12 | 33,026 |
|
Aug 17, 2026
|
15.31 | 15.98 | 15.00 | 15.23 | 15.23 | 101,037 |
|
Aug 14, 2026
|
15.44 | 15.99 | 15.05 | 15.26 | 15.26 | 155,521 |
|
Aug 13, 2026
|
14.95 | 15.13 | 14.90 | 14.99 | 14.99 | 29,745 |
|
Aug 12, 2026
|
15.00 | 15.20 | 14.90 | 14.93 | 14.93 | 36,169 |
|
Aug 11, 2026
|
15.02 | 15.22 | 14.99 | 15.00 | 15.00 | 31,446 |
|
Aug 10, 2026
|
15.02 | 15.10 | 14.99 | 15.07 | 15.07 | 30,136 |
|
Aug 7, 2026
|
15.05 | 15.17 | 14.96 | 15.09 | 15.09 | 42,489 |
|
Aug 6, 2026
|
14.96 | 15.16 | 14.96 | 15.05 | 15.05 | 23,900 |
|
Aug 5, 2026
|
15.31 | 15.31 | 15.01 | 15.16 | 15.16 | 45,112 |
|
Aug 4, 2026
|
15.10 | 15.28 | 14.92 | 15.05 | 15.05 | 32,893 |
|
Aug 3, 2026
|
15.40 | 15.40 | 14.97 | 15.03 | 15.03 | 86,715 |
|
Jul 31, 2026
|
15.06 | 15.28 | 15.02 | 15.13 | 15.13 | 40,262 |
|
Jul 30, 2026
|
15.04 | 15.25 | 15.04 | 15.06 | 15.06 | 23,901 |
|
Jul 29, 2026
|
15.00 | 15.33 | 14.82 | 15.04 | 15.04 | 29,078 |
|
Jul 28, 2026
|
15.43 | 15.43 | 14.85 | 14.97 | 14.97 | 40,320 |
|
Jul 27, 2026
|
15.03 | 15.50 | 14.97 | 15.03 | 15.03 | 65,571 |
|
Jul 24, 2026
|
15.08 | 15.35 | 14.94 | 15.03 | 15.03 | 38,460 |
|
Jul 23, 2026
|
15.25 | 15.44 | 15.00 | 15.22 | 15.22 | 30,844 |
|
Jul 22, 2026
|
15.40 | 15.89 | 15.15 | 15.22 | 15.22 | 15,275 |
|
Jul 21, 2026
|
15.12 | 15.50 | 15.12 | 15.40 | 15.40 | 19,057 |
|
Jul 20, 2026
|
15.45 | 15.59 | 15.01 | 15.29 | 15.29 | 18,492 |
|
Jul 17, 2026
|
15.55 | 15.57 | 15.30 | 15.36 | 15.36 | 50,525 |
|
Jul 16, 2026
|
15.62 | 15.79 | 15.37 | 15.45 | 15.45 | 47,742 |
|
Jul 15, 2026
|
15.94 | 15.94 | 15.59 | 15.62 | 15.62 | 46,824 |
|
Jul 14, 2026
|
15.77 | 16.09 | 15.53 | 15.60 | 15.60 | 33,425 |
|
Jul 13, 2026
|
15.79 | 15.97 | 15.53 | 15.72 | 15.72 | 68,772 |
|
Jul 10, 2026
|
15.75 | 15.91 | 15.57 | 15.68 | 15.68 | 28,476 |
|
Jul 9, 2026
|
15.70 | 15.94 | 15.58 | 15.66 | 15.66 | 25,983 |
|
Jul 8, 2026
|
16.09 | 16.09 | 15.56 | 15.60 | 15.60 | 51,884 |
|
Jul 7, 2026
|
16.00 | 16.20 | 15.50 | 15.71 | 15.71 | 65,138 |
|
Jul 6, 2026
|
16.40 | 16.60 | 15.90 | 15.96 | 15.96 | 86,853 |
|
Jul 3, 2026
|
16.15 | 16.44 | 15.91 | 16.30 | 16.30 | 45,906 |
|
Jul 2, 2026
|
16.25 | 16.25 | 16.00 | 16.15 | 16.15 | 36,965 |
|
Jul 1, 2026
|
16.06 | 16.85 | 15.70 | 15.97 | 15.97 | 167,011 |
|
Jun 30, 2026
|
16.45 | 16.64 | 16.10 | 16.35 | 16.35 | 43,267 |
|
Jun 29, 2026
|
16.75 | 16.75 | 16.14 | 16.30 | 16.30 | 55,428 |
|
Jun 25, 2026
|
16.73 | 16.78 | 16.06 | 16.16 | 16.16 | 42,541 |
|
Jun 24, 2026
|
16.54 | 16.54 | 16.09 | 16.33 | 16.33 | 40,632 |
|
Jun 23, 2026
|
16.52 | 16.67 | 16.16 | 16.26 | 16.26 | 60,881 |
|
Jun 22, 2026
|
16.83 | 16.83 | 16.39 | 16.59 | 16.59 | 56,754 |
|
Jun 19, 2026
|
17.15 | 17.15 | 16.39 | 16.55 | 16.55 | 144,509 |
|
Jun 18, 2026
|
16.30 | 16.50 | 16.17 | 16.27 | 16.27 | 56,727 |
|
Jun 17, 2026
|
16.30 | 16.53 | 16.18 | 16.29 | 16.29 | 84,147 |
|
Jun 16, 2026
|
16.60 | 16.95 | 16.07 | 16.18 | 16.18 | 130,266 |
|
Jun 15, 2026
|
16.30 | 16.94 | 15.36 | 16.61 | 16.61 | 90,280 |
|
Jun 12, 2026
|
16.30 | 16.45 | 15.98 | 16.16 | 16.16 | 54,550 |
|
Jun 11, 2026
|
16.02 | 16.46 | 15.90 | 15.98 | 15.98 | 76,398 |
|
Jun 10, 2026
|
16.77 | 16.77 | 16.31 | 16.39 | 16.39 | 42,200 |
|
Jun 9, 2026
|
16.74 | 16.74 | 16.05 | 16.47 | 16.47 | 30,551 |
|
Jun 8, 2026
|
16.79 | 16.99 | 16.26 | 16.38 | 16.38 | 44,336 |
|
Jun 5, 2026
|
16.57 | 17.85 | 16.57 | 16.79 | 16.79 | 120,639 |
|
Jun 4, 2026
|
17.40 | 17.50 | 16.71 | 16.79 | 16.79 | 169,635 |
|
Jun 3, 2026
|
16.65 | 17.50 | 16.64 | 17.18 | 17.18 | 127,153 |
|
Jun 2, 2026
|
16.97 | 17.16 | 16.60 | 16.95 | 16.95 | 31,376 |
|
Jun 1, 2026
|
17.20 | 17.20 | 16.25 | 16.64 | 16.64 | 130,551 |
|
May 29, 2026
|
17.10 | 17.69 | 16.82 | 17.15 | 17.15 | 96,205 |
|
May 27, 2026
|
17.10 | 17.48 | 16.51 | 17.08 | 17.08 | 78,782 |
|
May 26, 2026
|
16.52 | 17.51 | 16.25 | 17.01 | 17.01 | 81,198 |
|
May 25, 2026
|
16.11 | 16.65 | 16.10 | 16.19 | 16.19 | 51,352 |
|
May 22, 2026
|
16.36 | 16.83 | 15.50 | 16.14 | 16.14 | 50,012 |
|
May 21, 2026
|
16.18 | 16.55 | 16.15 | 16.28 | 16.28 | 47,990 |
|
May 20, 2026
|
16.31 | 16.77 | 16.31 | 16.38 | 16.38 | 21,182 |
|
May 19, 2026
|
16.27 | 16.93 | 16.25 | 16.31 | 16.31 | 58,422 |
|
May 18, 2026
|
16.57 | 17.75 | 16.57 | 16.67 | 16.67 | 56,018 |
|
May 15, 2026
|
16.40 | 17.50 | 16.25 | 16.97 | 16.97 | 85,338 |
|
May 14, 2026
|
16.12 | 16.93 | 15.81 | 16.43 | 16.43 | 54,551 |
|
May 13, 2026
|
15.77 | 16.22 | 15.76 | 16.12 | 16.12 | 42,754 |
|
May 12, 2026
|
17.00 | 17.05 | 15.90 | 16.05 | 16.05 | 202,600 |
|
May 11, 2026
|
18.08 | 18.40 | 17.03 | 17.11 | 17.11 | 109,266 |
|
May 8, 2026
|
17.50 | 17.85 | 17.11 | 17.61 | 17.61 | 60,959 |
|
May 7, 2026
|
16.82 | 17.23 | 16.60 | 17.13 | 17.13 | 61,719 |
|
May 6, 2026
|
16.48 | 17.00 | 16.10 | 16.82 | 16.82 | 54,322 |
|
May 5, 2026
|
16.78 | 17.04 | 15.36 | 16.26 | 16.26 | 86,141 |
|
May 4, 2026
|
16.74 | 17.15 | 16.65 | 16.86 | 16.86 | 43,239 |
|
Apr 30, 2026
|
17.70 | 17.70 | 16.00 | 16.38 | 16.38 | 120,902 |
|
Apr 29, 2026
|
17.01 | 17.49 | 17.00 | 17.10 | 17.10 | 50,913 |
|
Apr 28, 2026
|
17.85 | 17.85 | 16.95 | 17.20 | 17.20 | 97,067 |
|
Apr 27, 2026
|
17.90 | 17.90 | 17.36 | 17.58 | 17.58 | 37,352 |
|
Apr 24, 2026
|
17.01 | 18.50 | 17.01 | 17.50 | 17.50 | 100,753 |
|
Apr 23, 2026
|
17.65 | 17.65 | 17.10 | 17.32 | 17.32 | 32,330 |
|
Apr 22, 2026
|
17.40 | 17.80 | 17.11 | 17.53 | 17.53 | 57,046 |
|
Apr 21, 2026
|
17.20 | 17.70 | 17.11 | 17.31 | 17.31 | 42,911 |
|
Apr 20, 2026
|
18.10 | 18.50 | 16.55 | 17.20 | 17.20 | 53,554 |
|
Apr 17, 2026
|
17.99 | 17.99 | 17.17 | 17.73 | 17.73 | 59,510 |
|
Apr 16, 2026
|
18.20 | 18.36 | 16.51 | 17.33 | 17.33 | 133,847 |
|
Apr 15, 2026
|
16.76 | 17.56 | 16.76 | 17.24 | 17.24 | 43,473 |
|
Apr 13, 2026
|
17.40 | 17.40 | 16.50 | 16.76 | 16.76 | 78,046 |
|
Apr 10, 2026
|
16.58 | 18.00 | 16.15 | 17.53 | 17.53 | 141,760 |
|
Apr 9, 2026
|
16.59 | 16.79 | 15.81 | 16.58 | 16.58 | 45,450 |
|
Apr 8, 2026
|
16.19 | 17.00 | 15.64 | 16.34 | 16.34 | 114,361 |
|
Apr 7, 2026
|
15.54 | 15.90 | 15.03 | 15.63 | 15.63 | 43,029 |
|
Apr 6, 2026
|
14.96 | 15.65 | 14.95 | 15.54 | 15.54 | 91,742 |
|
Apr 2, 2026
|
14.01 | 15.00 | 13.52 | 14.96 | 14.96 | 78,891 |
|
Apr 1, 2026
|
13.00 | 14.11 | 13.00 | 14.11 | 14.11 | 56,309 |
|
Mar 30, 2026
|
13.37 | 13.80 | 12.63 | 12.83 | 12.83 | 239,382 |
|
Mar 27, 2026
|
15.05 | 15.05 | 13.90 | 14.03 | 14.03 | 151,600 |
|
Mar 25, 2026
|
15.15 | 15.47 | 14.71 | 14.96 | 14.96 | 113,897 |
|
Mar 24, 2026
|
14.60 | 15.95 | 14.60 | 14.79 | 14.79 | 67,324 |
|
Mar 23, 2026
|
15.35 | 15.35 | 14.50 | 14.55 | 14.55 | 81,350 |
|
Mar 20, 2026
|
15.87 | 15.87 | 15.07 | 15.22 | 15.22 | 46,708 |
|
Mar 19, 2026
|
15.47 | 15.47 | 14.86 | 15.21 | 15.21 | 80,251 |
|
Mar 18, 2026
|
15.89 | 15.89 | 15.28 | 15.53 | 15.53 | 56,514 |
|
Mar 17, 2026
|
15.90 | 15.90 | 15.02 | 15.28 | 15.28 | 68,586 |
|
Mar 16, 2026
|
15.60 | 15.89 | 15.10 | 15.43 | 15.43 | 59,429 |
|
Mar 13, 2026
|
16.24 | 16.24 | 15.50 | 15.76 | 15.76 | 53,702 |
|
Mar 12, 2026
|
16.22 | 16.22 | 15.74 | 16.03 | 16.03 | 28,772 |
|
Mar 11, 2026
|
16.24 | 16.24 | 15.81 | 15.92 | 15.92 | 60,001 |
|
Mar 10, 2026
|
16.20 | 16.20 | 15.78 | 15.95 | 15.95 | 38,810 |
|
Mar 9, 2026
|
16.25 | 16.25 | 15.25 | 15.93 | 15.93 | 57,728 |
|
Mar 6, 2026
|
15.84 | 16.25 | 15.71 | 16.01 | 16.01 | 42,217 |
|
Mar 5, 2026
|
15.38 | 16.00 | 15.37 | 15.84 | 15.84 | 70,184 |
|
Mar 4, 2026
|
15.99 | 15.99 | 15.25 | 15.52 | 15.52 | 85,285 |
|
Mar 2, 2026
|
15.25 | 16.48 | 15.25 | 15.99 | 15.99 | 131,331 |
|
Feb 27, 2026
|
16.73 | 17.30 | 16.25 | 16.40 | 16.40 | 117,555 |
|
Feb 26, 2026
|
16.99 | 17.65 | 16.50 | 16.73 | 16.73 | 74,652 |
|
Feb 25, 2026
|
16.55 | 17.31 | 16.55 | 16.75 | 16.75 | 70,851 |
|
Feb 24, 2026
|
16.91 | 17.38 | 16.50 | 16.62 | 16.62 | 73,587 |
|
Feb 23, 2026
|
17.66 | 17.97 | 17.10 | 17.20 | 17.20 | 67,990 |
|
Feb 20, 2026
|
18.16 | 18.32 | 17.50 | 17.58 | 17.58 | 89,564 |
|
Feb 19, 2026
|
17.80 | 18.28 | 17.60 | 17.90 | 17.90 | 113,614 |
|
Feb 18, 2026
|
19.22 | 19.67 | 18.00 | 18.20 | 18.20 | 269,852 |
|
Feb 17, 2026
|
17.01 | 19.15 | 17.01 | 19.15 | 19.15 | 312,026 |
|
Feb 16, 2026
|
19.35 | 19.75 | 17.26 | 17.41 | 17.41 | 388,551 |
|
Feb 13, 2026
|
20.67 | 20.67 | 19.17 | 19.17 | 19.17 | 543,181 |
|
Feb 12, 2026
|
20.50 | 21.68 | 20.22 | 21.29 | 21.29 | 2,432,810 |
|
Feb 11, 2026
|
15.16 | 18.20 | 15.13 | 18.20 | 18.20 | 861,363 |
|
Feb 10, 2026
|
15.14 | 15.30 | 14.91 | 15.17 | 15.17 | 242,178 |
|
Feb 9, 2026
|
14.91 | 15.25 | 14.51 | 14.84 | 14.84 | 120,127 |
|
Feb 6, 2026
|
14.59 | 15.00 | 14.59 | 14.87 | 14.87 | 27,684 |
|
Feb 5, 2026
|
15.28 | 15.54 | 14.80 | 14.85 | 14.85 | 117,022 |
|
Feb 4, 2026
|
14.90 | 15.27 | 14.90 | 15.14 | 15.14 | 82,764 |
|
Feb 3, 2026
|
15.20 | 15.80 | 14.86 | 14.93 | 14.93 | 241,315 |
|
Feb 2, 2026
|
15.25 | 15.28 | 14.70 | 14.93 | 14.93 | 60,887 |
|
Jan 30, 2026
|
14.99 | 15.31 | 14.53 | 14.87 | 14.87 | 79,014 |
|
Jan 29, 2026
|
15.43 | 15.43 | 14.75 | 14.99 | 14.99 | 83,532 |
|
Jan 28, 2026
|
14.50 | 15.55 | 14.10 | 15.29 | 15.29 | 186,963 |
|
Jan 27, 2026
|
13.79 | 14.29 | 13.58 | 13.80 | 13.80 | 99,855 |
|
Jan 23, 2026
|
14.84 | 14.84 | 13.66 | 13.79 | 13.79 | 133,327 |
|
Jan 22, 2026
|
14.89 | 15.12 | 14.34 | 14.60 | 14.60 | 69,961 |
|
Jan 21, 2026
|
14.88 | 15.15 | 14.20 | 14.39 | 14.39 | 268,623 |
|
Jan 20, 2026
|
15.69 | 15.69 | 15.01 | 15.15 | 15.15 | 129,528 |
|
Jan 19, 2026
|
16.01 | 16.25 | 15.06 | 15.69 | 15.69 | 115,616 |
|
Jan 16, 2026
|
16.58 | 16.58 | 16.00 | 16.32 | 16.32 | 61,596 |
|
Jan 15, 2026
|
16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - |
|
Jan 14, 2026
|
16.34 | 16.90 | 15.99 | 16.58 | 16.58 | 64,597 |
|
Jan 13, 2026
|
16.29 | 16.79 | 16.29 | 16.34 | 16.34 | 41,219 |
|
Jan 12, 2026
|
16.70 | 17.00 | 16.07 | 16.29 | 16.29 | 92,580 |
|
Jan 9, 2026
|
17.83 | 17.83 | 16.62 | 16.90 | 16.90 | 64,972 |
|
Jan 8, 2026
|
17.88 | 18.00 | 17.10 | 17.26 | 17.26 | 94,540 |
|
Jan 7, 2026
|
17.60 | 17.99 | 17.40 | 17.88 | 17.88 | 27,004 |
|
Jan 6, 2026
|
18.00 | 18.45 | 16.61 | 17.71 | 17.71 | 81,837 |
|
Jan 5, 2026
|
18.40 | 18.67 | 18.11 | 18.22 | 18.22 | 46,312 |
|
Jan 2, 2026
|
18.20 | 18.43 | 17.80 | 18.32 | 18.32 | 48,963 |
|
Jan 1, 2026
|
18.35 | 18.49 | 17.90 | 18.06 | 18.06 | 41,063 |
|
Dec 31, 2025
|
17.79 | 18.33 | 17.79 | 18.07 | 18.07 | 30,085 |
|
Dec 30, 2025
|
17.85 | 18.23 | 17.67 | 17.79 | 17.79 | 36,339 |
|
Dec 29, 2025
|
18.20 | 18.39 | 17.85 | 18.04 | 18.04 | 34,783 |
|
Dec 26, 2025
|
18.53 | 18.56 | 18.03 | 18.12 | 18.12 | 55,262 |
|
Dec 24, 2025
|
18.90 | 18.90 | 18.00 | 18.17 | 18.17 | 69,549 |
|
Dec 23, 2025
|
18.90 | 18.90 | 18.39 | 18.59 | 18.59 | 53,163 |
|
Dec 22, 2025
|
18.70 | 18.79 | 17.80 | 18.39 | 18.39 | 98,493 |
|
Dec 19, 2025
|
17.38 | 18.46 | 17.00 | 17.79 | 17.79 | 61,657 |
|
Dec 18, 2025
|
17.79 | 17.95 | 17.06 | 17.38 | 17.38 | 66,867 |
|
Dec 17, 2025
|
18.27 | 18.27 | 17.69 | 17.79 | 17.79 | 55,367 |
|
Dec 16, 2025
|
18.54 | 18.54 | 18.25 | 18.27 | 18.27 | 24,926 |
|
Dec 15, 2025
|
18.89 | 18.89 | 18.11 | 18.32 | 18.32 | 49,560 |
|
Dec 12, 2025
|
18.32 | 18.76 | 18.12 | 18.17 | 18.17 | 43,156 |
|
Dec 11, 2025
|
18.58 | 18.58 | 18.04 | 18.32 | 18.32 | 52,486 |
|
Dec 10, 2025
|
17.60 | 18.94 | 17.60 | 18.04 | 18.04 | 130,285 |
|
Dec 9, 2025
|
17.40 | 17.90 | 17.12 | 17.68 | 17.68 | 108,986 |
|
Dec 8, 2025
|
18.29 | 18.29 | 17.63 | 17.79 | 17.79 | 108,458 |
|
Dec 5, 2025
|
18.60 | 18.60 | 18.01 | 18.22 | 18.22 | 46,638 |
|
Dec 4, 2025
|
18.35 | 18.71 | 18.06 | 18.33 | 18.33 | 94,555 |
|
Dec 3, 2025
|
19.20 | 19.20 | 18.25 | 18.42 | 18.42 | 145,538 |
|
Dec 2, 2025
|
19.25 | 19.25 | 18.09 | 18.76 | 18.76 | 72,502 |
|
Dec 1, 2025
|
19.84 | 19.84 | 19.00 | 19.08 | 19.08 | 69,471 |
|
Nov 28, 2025
|
19.91 | 19.96 | 19.25 | 19.40 | 19.40 | 109,501 |
|
Nov 27, 2025
|
20.00 | 20.34 | 19.62 | 19.82 | 19.82 | 107,887 |
|
Nov 26, 2025
|
19.99 | 20.25 | 19.70 | 19.83 | 19.83 | 86,428 |
|
Nov 25, 2025
|
19.71 | 20.29 | 19.50 | 19.69 | 19.69 | 112,717 |
|
Nov 24, 2025
|
20.49 | 20.94 | 19.50 | 19.71 | 19.71 | 122,003 |
|
Nov 21, 2025
|
20.50 | 21.08 | 20.30 | 20.40 | 20.40 | 82,861 |
|
Nov 20, 2025
|
20.47 | 21.97 | 20.47 | 20.93 | 20.93 | 167,229 |
|
Nov 19, 2025
|
20.61 | 21.65 | 20.10 | 20.43 | 20.43 | 203,949 |
|
Nov 18, 2025
|
21.94 | 21.96 | 20.61 | 20.96 | 20.96 | 181,533 |
|
Nov 17, 2025
|
22.07 | 22.25 | 21.59 | 21.93 | 21.93 | 124,050 |
|
Nov 14, 2025
|
22.51 | 22.90 | 21.71 | 22.33 | 22.33 | 132,768 |
|
Nov 13, 2025
|
22.31 | 22.40 | 22.00 | 22.09 | 22.09 | 90,403 |
|
Nov 12, 2025
|
22.51 | 22.66 | 21.50 | 21.87 | 21.87 | 84,557 |
|
Nov 11, 2025
|
22.51 | 22.67 | 22.05 | 22.21 | 22.21 | 56,021 |
|
Nov 10, 2025
|
22.60 | 23.04 | 22.25 | 22.51 | 22.51 | 56,872 |
|
Nov 7, 2025
|
22.01 | 22.90 | 22.00 | 22.49 | 22.49 | 97,091 |
|
Nov 6, 2025
|
22.51 | 23.00 | 22.10 | 22.27 | 22.27 | 91,287 |
|
Nov 4, 2025
|
23.10 | 23.40 | 22.96 | 23.00 | 23.00 | 58,302 |
|
Nov 3, 2025
|
23.47 | 23.99 | 23.07 | 23.24 | 23.24 | 46,761 |
