NSE - Delayed Quote
INR
Amber Enterprises India Limited (AMBER.NS)
5,865.00
-369.50
(-5.93%)
At close: October 30 at 3:28:21 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
|
6,233.00 | 6,233.00 | 5,855.50 | 5,865.00 | 5,865.00 | 287,208 |
|
Oct 29, 2026
|
6,205.00 | 6,309.00 | 6,174.00 | 6,234.50 | 6,234.50 | 85,243 |
|
Oct 28, 2026
|
6,025.00 | 6,282.00 | 5,976.50 | 6,205.00 | 6,205.00 | 236,895 |
|
Oct 27, 2026
|
5,885.00 | 6,101.00 | 5,873.50 | 6,030.00 | 6,030.00 | 230,292 |
|
Oct 26, 2026
|
5,974.00 | 6,015.00 | 5,863.00 | 5,908.00 | 5,908.00 | 170,690 |
|
Oct 23, 2026
|
6,207.50 | 6,225.50 | 5,911.50 | 6,004.50 | 6,004.50 | 255,049 |
|
Oct 22, 2026
|
6,316.00 | 6,389.50 | 6,180.00 | 6,180.00 | 6,180.00 | 117,286 |
|
Oct 21, 2026
|
6,568.00 | 6,580.50 | 6,284.00 | 6,340.00 | 6,340.00 | 102,834 |
|
Oct 19, 2026
|
6,695.00 | 6,725.00 | 6,501.00 | 6,529.50 | 6,529.50 | 67,193 |
|
Oct 16, 2026
|
6,756.00 | 6,756.00 | 6,616.50 | 6,668.00 | 6,668.00 | 116,456 |
|
Oct 15, 2026
|
6,644.00 | 6,733.00 | 6,601.00 | 6,690.00 | 6,690.00 | 113,533 |
|
Oct 14, 2026
|
6,677.00 | 6,699.00 | 6,589.50 | 6,645.00 | 6,645.00 | 76,997 |
|
Oct 13, 2026
|
6,532.00 | 6,659.50 | 6,488.00 | 6,640.00 | 6,640.00 | 132,758 |
|
Oct 12, 2026
|
6,479.50 | 6,582.00 | 6,463.00 | 6,528.00 | 6,528.00 | 139,786 |
|
Oct 9, 2026
|
6,602.50 | 6,620.00 | 6,380.00 | 6,445.00 | 6,445.00 | 164,400 |
|
Oct 8, 2026
|
6,839.50 | 6,839.50 | 6,550.00 | 6,555.00 | 6,555.00 | 241,576 |
|
Oct 7, 2026
|
6,810.00 | 6,925.00 | 6,767.50 | 6,925.00 | 6,925.00 | 91,287 |
|
Oct 6, 2026
|
6,551.50 | 6,881.00 | 6,511.00 | 6,869.00 | 6,869.00 | 155,584 |
|
Oct 5, 2026
|
6,535.00 | 6,652.50 | 6,492.00 | 6,585.00 | 6,585.00 | 114,789 |
|
Oct 1, 2026
|
6,658.00 | 6,737.50 | 6,431.00 | 6,500.00 | 6,500.00 | 133,557 |
|
Sep 30, 2026
|
6,639.00 | 6,786.00 | 6,617.00 | 6,672.50 | 6,672.50 | 224,400 |
|
Sep 29, 2026
|
6,915.50 | 7,001.00 | 6,606.50 | 6,606.50 | 6,606.50 | 286,219 |
|
Sep 28, 2026
|
7,001.50 | 7,038.50 | 6,880.00 | 6,990.00 | 6,990.00 | 124,117 |
|
Sep 25, 2026
|
6,916.00 | 7,010.00 | 6,876.00 | 6,960.00 | 6,960.00 | 99,885 |
|
Sep 24, 2026
|
7,025.50 | 7,050.00 | 6,911.00 | 6,911.00 | 6,911.00 | 86,469 |
|
Sep 23, 2026
|
7,020.00 | 7,107.00 | 7,020.00 | 7,064.50 | 7,064.50 | 63,504 |
|
Sep 22, 2026
|
7,105.00 | 7,164.50 | 6,992.00 | 7,000.00 | 7,000.00 | 95,036 |
|
Sep 21, 2026
|
7,125.00 | 7,214.50 | 7,090.00 | 7,098.00 | 7,098.00 | 120,913 |
|
Sep 18, 2026
|
7,080.50 | 7,164.50 | 7,075.00 | 7,125.00 | 7,125.00 | 75,972 |
|
Sep 17, 2026
|
6,918.00 | 7,093.00 | 6,881.00 | 7,046.00 | 7,046.00 | 89,317 |
|
Sep 16, 2026
|
6,985.50 | 7,009.50 | 6,826.50 | 6,930.00 | 6,930.00 | 142,671 |
|
Sep 15, 2026
|
7,280.50 | 7,290.50 | 6,937.00 | 7,000.00 | 7,000.00 | 145,928 |
|
Sep 11, 2026
|
7,261.00 | 7,261.00 | 7,125.50 | 7,245.00 | 7,245.00 | 111,991 |
|
Sep 10, 2026
|
7,202.50 | 7,309.00 | 7,183.00 | 7,280.00 | 7,280.00 | 96,213 |
|
Sep 9, 2026
|
7,339.00 | 7,362.50 | 7,210.00 | 7,210.00 | 7,210.00 | 97,425 |
|
Sep 8, 2026
|
7,405.50 | 7,430.50 | 7,278.00 | 7,308.00 | 7,308.00 | 137,462 |
|
Sep 7, 2026
|
7,465.00 | 7,473.50 | 7,390.00 | 7,439.00 | 7,439.00 | 122,437 |
|
Sep 4, 2026
|
7,428.00 | 7,524.00 | 7,380.00 | 7,474.00 | 7,474.00 | 128,335 |
|
Sep 3, 2026
|
7,445.50 | 7,473.00 | 7,365.00 | 7,410.00 | 7,410.00 | 95,945 |
|
Sep 2, 2026
|
7,470.00 | 7,482.50 | 7,281.50 | 7,415.00 | 7,415.00 | 174,407 |
|
Sep 1, 2026
|
7,640.00 | 7,644.50 | 7,490.00 | 7,508.00 | 7,508.00 | 100,768 |
|
Aug 31, 2026
|
7,689.00 | 7,689.00 | 7,562.00 | 7,620.00 | 7,620.00 | 105,370 |
|
Aug 28, 2026
|
7,750.50 | 7,794.00 | 7,655.00 | 7,675.00 | 7,675.00 | 271,368 |
|
Aug 27, 2026
|
7,466.00 | 7,760.00 | 7,465.50 | 7,701.00 | 7,701.00 | 610,657 |
|
Aug 26, 2026
|
7,432.00 | 7,598.50 | 7,404.00 | 7,466.00 | 7,466.00 | 245,343 |
|
Aug 25, 2026
|
7,307.50 | 7,445.00 | 7,307.50 | 7,432.00 | 7,432.00 | 170,338 |
|
Aug 24, 2026
|
7,435.00 | 7,469.00 | 7,280.00 | 7,378.00 | 7,378.00 | 473,119 |
|
Aug 21, 2026
|
7,275.00 | 7,385.00 | 7,261.00 | 7,350.00 | 7,350.00 | 170,487 |
|
Aug 20, 2026
|
7,300.00 | 7,345.00 | 7,243.50 | 7,275.00 | 7,275.00 | 181,909 |
|
Aug 19, 2026
|
7,348.00 | 7,364.50 | 7,205.00 | 7,250.00 | 7,250.00 | 231,498 |
|
Aug 18, 2026
|
7,265.00 | 7,408.00 | 7,252.00 | 7,350.00 | 7,350.00 | 578,175 |
|
Aug 17, 2026
|
7,355.50 | 7,394.00 | 7,246.50 | 7,259.00 | 7,259.00 | 535,613 |
|
Aug 14, 2026
|
7,170.50 | 7,350.00 | 7,055.00 | 7,222.00 | 7,222.00 | 749,611 |
|
Aug 13, 2026
|
7,015.00 | 7,189.00 | 6,965.00 | 7,175.00 | 7,175.00 | 611,964 |
|
Aug 12, 2026
|
7,078.00 | 7,106.00 | 6,951.00 | 6,985.00 | 6,985.00 | 371,574 |
|
Aug 11, 2026
|
7,100.00 | 7,204.00 | 7,050.00 | 7,078.50 | 7,078.50 | 290,400 |
|
Aug 10, 2026
|
7,425.00 | 7,427.50 | 7,001.00 | 7,095.00 | 7,095.00 | 718,169 |
|
Aug 7, 2026
|
7,424.00 | 7,557.00 | 7,329.00 | 7,435.00 | 7,435.00 | 210,061 |
|
Aug 6, 2026
|
7,526.00 | 7,550.00 | 7,416.00 | 7,425.00 | 7,425.00 | 102,768 |
|
Aug 5, 2026
|
7,452.00 | 7,556.00 | 7,401.00 | 7,526.00 | 7,526.00 | 261,458 |
|
Aug 4, 2026
|
7,425.50 | 7,510.00 | 7,280.00 | 7,395.00 | 7,395.00 | 248,625 |
|
Aug 3, 2026
|
7,567.00 | 7,567.00 | 7,400.00 | 7,400.00 | 7,400.00 | 133,339 |
|
Jul 31, 2026
|
7,400.00 | 7,534.50 | 7,395.00 | 7,440.50 | 7,440.50 | 161,195 |
|
Jul 30, 2026
|
7,411.00 | 7,532.50 | 7,365.50 | 7,401.00 | 7,401.00 | 179,885 |
|
Jul 29, 2026
|
7,256.00 | 7,469.00 | 7,235.00 | 7,411.50 | 7,411.50 | 241,556 |
|
Jul 28, 2026
|
7,280.50 | 7,303.00 | 7,195.00 | 7,209.00 | 7,209.00 | 148,823 |
|
Jul 27, 2026
|
7,320.00 | 7,353.50 | 7,243.00 | 7,280.50 | 7,280.50 | 171,342 |
|
Jul 24, 2026
|
7,377.00 | 7,399.00 | 7,214.50 | 7,261.50 | 7,261.50 | 351,056 |
|
Jul 23, 2026
|
7,470.00 | 7,500.00 | 7,360.00 | 7,430.00 | 7,430.00 | 156,674 |
|
Jul 22, 2026
|
7,620.00 | 7,670.00 | 7,439.50 | 7,479.00 | 7,479.00 | 230,369 |
|
Jul 21, 2026
|
7,840.00 | 7,873.00 | 7,591.00 | 7,622.00 | 7,622.00 | 268,126 |
|
Jul 20, 2026
|
7,765.50 | 7,879.50 | 7,670.00 | 7,859.00 | 7,859.00 | 138,160 |
|
Jul 17, 2026
|
8,025.00 | 8,058.50 | 7,755.00 | 7,804.50 | 7,804.50 | 310,210 |
|
Jul 16, 2026
|
7,910.50 | 8,095.00 | 7,779.00 | 8,016.50 | 8,016.50 | 598,369 |
|
Jul 15, 2026
|
7,831.50 | 7,908.50 | 7,807.00 | 7,850.50 | 7,850.50 | 173,146 |
|
Jul 14, 2026
|
7,748.00 | 7,913.50 | 7,625.50 | 7,786.50 | 7,786.50 | 290,692 |
|
Jul 13, 2026
|
7,779.50 | 7,954.50 | 7,723.00 | 7,771.00 | 7,771.00 | 375,180 |
|
Jul 10, 2026
|
7,636.00 | 7,831.00 | 7,614.50 | 7,779.00 | 7,779.00 | 311,170 |
|
Jul 9, 2026
|
7,507.00 | 7,704.00 | 7,500.00 | 7,600.50 | 7,600.50 | 423,324 |
|
Jul 8, 2026
|
7,545.00 | 7,640.00 | 7,380.00 | 7,424.00 | 7,424.00 | 225,401 |
|
Jul 7, 2026
|
7,640.50 | 7,720.00 | 7,499.00 | 7,625.00 | 7,625.00 | 286,900 |
|
Jul 6, 2026
|
7,484.50 | 7,640.00 | 7,447.50 | 7,614.50 | 7,614.50 | 212,551 |
|
Jul 3, 2026
|
7,476.00 | 7,536.00 | 7,380.00 | 7,484.50 | 7,484.50 | 202,133 |
|
Jul 2, 2026
|
7,479.00 | 7,496.50 | 7,380.00 | 7,403.50 | 7,403.50 | 135,276 |
|
Jul 1, 2026
|
7,543.50 | 7,644.50 | 7,426.00 | 7,451.00 | 7,451.00 | 178,011 |
|
Jun 30, 2026
|
7,442.50 | 7,575.00 | 7,406.00 | 7,530.00 | 7,530.00 | 217,681 |
|
Jun 29, 2026
|
7,684.00 | 7,694.50 | 7,400.00 | 7,413.00 | 7,413.00 | 321,885 |
|
Jun 25, 2026
|
7,840.00 | 7,934.50 | 7,632.50 | 7,659.00 | 7,659.00 | 260,704 |
|
Jun 24, 2026
|
7,787.50 | 7,885.00 | 7,710.00 | 7,843.50 | 7,843.50 | 256,345 |
|
Jun 23, 2026
|
7,908.50 | 7,960.00 | 7,713.00 | 7,788.00 | 7,788.00 | 308,336 |
|
Jun 22, 2026
|
8,050.00 | 8,117.00 | 7,850.00 | 7,906.50 | 7,906.50 | 712,322 |
|
Jun 19, 2026
|
8,218.00 | 8,218.00 | 7,703.50 | 7,889.00 | 7,889.00 | 1,749,015 |
|
Jun 18, 2026
|
7,860.00 | 8,070.00 | 7,860.00 | 7,965.50 | 7,965.50 | 444,820 |
|
Jun 17, 2026
|
7,805.00 | 7,934.50 | 7,760.00 | 7,864.00 | 7,864.00 | 346,576 |
|
Jun 16, 2026
|
7,615.00 | 7,897.00 | 7,603.50 | 7,810.50 | 7,810.50 | 485,590 |
|
Jun 15, 2026
|
7,520.00 | 7,688.00 | 7,411.00 | 7,620.00 | 7,620.00 | 381,341 |
|
Jun 12, 2026
|
7,444.50 | 7,480.00 | 7,120.00 | 7,420.00 | 7,420.00 | 543,425 |
|
Jun 11, 2026
|
7,550.00 | 7,575.50 | 7,257.00 | 7,290.00 | 7,290.00 | 340,216 |
|
Jun 10, 2026
|
7,739.50 | 7,815.00 | 7,570.50 | 7,625.00 | 7,625.00 | 270,541 |
|
Jun 9, 2026
|
7,780.00 | 7,800.00 | 7,650.00 | 7,726.00 | 7,726.00 | 237,226 |
|
Jun 8, 2026
|
7,725.00 | 7,799.50 | 7,605.00 | 7,750.00 | 7,750.00 | 253,830 |
|
Jun 5, 2026
|
7,670.00 | 7,884.00 | 7,589.00 | 7,822.00 | 7,822.00 | 432,111 |
|
Jun 4, 2026
|
7,470.00 | 7,662.50 | 7,460.50 | 7,617.00 | 7,617.00 | 248,600 |
|
Jun 3, 2026
|
7,580.00 | 7,685.00 | 7,357.00 | 7,508.00 | 7,508.00 | 309,362 |
|
Jun 2, 2026
|
7,601.00 | 7,663.00 | 7,440.00 | 7,591.50 | 7,591.50 | 325,317 |
|
Jun 1, 2026
|
7,630.00 | 7,809.50 | 7,541.00 | 7,623.50 | 7,623.50 | 399,483 |
|
May 29, 2026
|
7,574.00 | 7,749.00 | 7,410.00 | 7,615.00 | 7,615.00 | 486,302 |
|
May 27, 2026
|
7,340.50 | 7,549.50 | 7,321.00 | 7,516.00 | 7,516.00 | 395,563 |
|
May 26, 2026
|
7,445.50 | 7,477.50 | 7,286.00 | 7,312.00 | 7,312.00 | 312,560 |
|
May 25, 2026
|
7,440.00 | 7,515.00 | 7,374.50 | 7,461.50 | 7,461.50 | 383,538 |
|
May 22, 2026
|
7,545.00 | 7,631.00 | 7,324.50 | 7,359.00 | 7,359.00 | 722,523 |
|
May 21, 2026
|
7,150.00 | 7,634.50 | 7,120.00 | 7,537.00 | 7,537.00 | 1,293,057 |
|
May 20, 2026
|
7,089.00 | 7,117.50 | 6,938.00 | 7,049.50 | 7,049.50 | 560,508 |
|
May 19, 2026
|
7,158.00 | 7,208.00 | 6,955.00 | 7,128.50 | 7,128.50 | 1,102,307 |
|
May 18, 2026
|
8,118.00 | 8,148.50 | 6,980.00 | 7,153.50 | 7,153.50 | 2,162,867 |
|
May 15, 2026
|
8,289.00 | 8,541.00 | 8,162.50 | 8,476.50 | 8,476.50 | 378,980 |
|
May 14, 2026
|
8,399.00 | 8,399.00 | 8,005.00 | 8,288.50 | 8,288.50 | 277,706 |
|
May 13, 2026
|
8,200.00 | 8,435.00 | 8,200.00 | 8,300.50 | 8,300.50 | 310,099 |
|
May 12, 2026
|
8,539.00 | 8,610.50 | 8,103.50 | 8,163.50 | 8,163.50 | 295,005 |
|
May 11, 2026
|
8,781.00 | 8,781.00 | 8,513.00 | 8,539.50 | 8,539.50 | 311,361 |
|
May 8, 2026
|
8,800.00 | 8,919.00 | 8,714.00 | 8,824.50 | 8,824.50 | 330,982 |
|
May 7, 2026
|
8,739.50 | 8,974.00 | 8,692.50 | 8,842.50 | 8,842.50 | 414,263 |
|
May 6, 2026
|
8,292.00 | 8,730.00 | 8,150.00 | 8,661.50 | 8,661.50 | 613,249 |
|
May 5, 2026
|
8,030.00 | 8,271.00 | 7,961.00 | 8,204.00 | 8,204.00 | 297,825 |
|
May 4, 2026
|
8,024.00 | 8,083.50 | 7,935.00 | 8,007.00 | 8,007.00 | 206,473 |
|
Apr 30, 2026
|
8,090.00 | 8,090.00 | 7,838.00 | 8,024.00 | 8,024.00 | 158,156 |
|
Apr 29, 2026
|
8,240.00 | 8,277.50 | 8,056.00 | 8,082.00 | 8,082.00 | 150,382 |
|
Apr 28, 2026
|
8,115.00 | 8,241.00 | 8,093.00 | 8,200.00 | 8,200.00 | 426,906 |
|
Apr 27, 2026
|
7,800.00 | 8,191.50 | 7,800.00 | 8,111.50 | 8,111.50 | 473,818 |
|
Apr 24, 2026
|
7,800.00 | 7,959.00 | 7,740.50 | 7,753.50 | 7,753.50 | 193,996 |
|
Apr 23, 2026
|
7,760.00 | 7,854.00 | 7,701.00 | 7,795.00 | 7,795.00 | 164,746 |
|
Apr 22, 2026
|
7,843.50 | 7,961.00 | 7,782.50 | 7,803.50 | 7,803.50 | 215,241 |
|
Apr 21, 2026
|
7,964.00 | 8,076.00 | 7,835.00 | 7,858.50 | 7,858.50 | 268,365 |
|
Apr 20, 2026
|
7,958.50 | 8,039.00 | 7,775.00 | 7,980.50 | 7,980.50 | 351,270 |
|
Apr 17, 2026
|
7,749.00 | 7,992.50 | 7,714.00 | 7,958.50 | 7,958.50 | 393,872 |
|
Apr 16, 2026
|
7,589.00 | 7,743.00 | 7,535.00 | 7,714.50 | 7,714.50 | 395,643 |
|
Apr 15, 2026
|
7,320.00 | 7,525.00 | 7,262.50 | 7,506.50 | 7,506.50 | 346,530 |
|
Apr 13, 2026
|
7,020.00 | 7,315.00 | 7,007.00 | 7,178.50 | 7,178.50 | 516,152 |
|
Apr 10, 2026
|
6,998.50 | 7,290.50 | 6,972.50 | 7,245.00 | 7,245.00 | 456,304 |
|
Apr 9, 2026
|
6,900.50 | 6,960.00 | 6,740.00 | 6,888.50 | 6,888.50 | 342,884 |
|
Apr 8, 2026
|
6,695.00 | 7,075.00 | 6,659.00 | 6,944.00 | 6,944.00 | 431,910 |
|
Apr 7, 2026
|
6,340.50 | 6,460.00 | 6,265.50 | 6,433.50 | 6,433.50 | 186,093 |
|
Apr 6, 2026
|
6,300.00 | 6,443.00 | 6,120.00 | 6,405.00 | 6,405.00 | 331,960 |
|
Apr 2, 2026
|
6,520.00 | 6,520.00 | 6,206.50 | 6,281.50 | 6,281.50 | 430,622 |
|
Apr 1, 2026
|
6,656.00 | 6,820.00 | 6,521.00 | 6,579.50 | 6,579.50 | 264,834 |
|
Mar 30, 2026
|
6,475.00 | 6,641.00 | 6,370.50 | 6,549.00 | 6,549.00 | 270,035 |
|
Mar 27, 2026
|
6,720.50 | 6,720.50 | 6,541.00 | 6,602.00 | 6,602.00 | 311,173 |
|
Mar 25, 2026
|
6,551.00 | 6,805.00 | 6,498.50 | 6,746.50 | 6,746.50 | 400,447 |
|
Mar 24, 2026
|
6,467.00 | 6,520.00 | 6,136.00 | 6,452.00 | 6,452.00 | 469,079 |
|
Mar 23, 2026
|
6,574.00 | 6,580.00 | 6,206.00 | 6,289.00 | 6,289.00 | 314,526 |
|
Mar 20, 2026
|
6,750.00 | 6,844.00 | 6,627.00 | 6,654.50 | 6,654.50 | 171,132 |
|
Mar 19, 2026
|
6,719.50 | 6,742.00 | 6,622.50 | 6,677.00 | 6,677.00 | 241,373 |
|
Mar 18, 2026
|
6,790.00 | 6,935.00 | 6,750.00 | 6,850.00 | 6,850.00 | 303,045 |
|
Mar 17, 2026
|
6,701.00 | 6,810.00 | 6,589.00 | 6,778.00 | 6,778.00 | 572,762 |
|
Mar 16, 2026
|
6,446.00 | 6,610.00 | 6,361.00 | 6,528.50 | 6,528.50 | 308,999 |
|
Mar 13, 2026
|
6,860.00 | 6,950.00 | 6,426.00 | 6,446.00 | 6,446.00 | 578,599 |
|
Mar 12, 2026
|
7,305.50 | 7,305.50 | 6,883.50 | 6,929.50 | 6,929.50 | 775,004 |
|
Mar 11, 2026
|
7,510.00 | 7,544.50 | 7,275.00 | 7,308.00 | 7,308.00 | 245,346 |
|
Mar 10, 2026
|
7,500.00 | 7,565.00 | 7,193.50 | 7,507.50 | 7,507.50 | 361,829 |
|
Mar 9, 2026
|
7,700.00 | 7,769.50 | 7,199.50 | 7,310.50 | 7,310.50 | 661,377 |
|
Mar 6, 2026
|
7,839.50 | 7,945.00 | 7,777.50 | 7,872.50 | 7,872.50 | 168,706 |
|
Mar 5, 2026
|
7,745.00 | 7,877.50 | 7,525.50 | 7,825.50 | 7,825.50 | 258,190 |
|
Mar 4, 2026
|
7,750.00 | 7,774.50 | 7,514.00 | 7,657.00 | 7,657.00 | 295,675 |
|
Mar 2, 2026
|
7,614.00 | 7,964.00 | 7,603.00 | 7,884.50 | 7,884.50 | 183,333 |
|
Feb 27, 2026
|
7,950.00 | 8,142.50 | 7,924.00 | 7,974.00 | 7,974.00 | 272,476 |
|
Feb 26, 2026
|
8,044.50 | 8,044.50 | 7,919.00 | 7,942.50 | 7,942.50 | 204,008 |
|
Feb 25, 2026
|
7,957.50 | 8,073.50 | 7,957.50 | 8,044.50 | 8,044.50 | 256,525 |
|
Feb 24, 2026
|
7,770.50 | 8,011.00 | 7,699.00 | 7,929.50 | 7,929.50 | 190,988 |
|
Feb 23, 2026
|
7,675.00 | 7,859.00 | 7,675.00 | 7,770.00 | 7,770.00 | 332,977 |
|
Feb 20, 2026
|
7,705.50 | 7,768.00 | 7,614.00 | 7,650.50 | 7,650.50 | 184,018 |
|
Feb 19, 2026
|
7,877.00 | 7,916.00 | 7,673.00 | 7,705.50 | 7,705.50 | 157,629 |
|
Feb 18, 2026
|
7,865.00 | 7,920.00 | 7,764.00 | 7,894.00 | 7,894.00 | 245,762 |
|
Feb 17, 2026
|
7,754.50 | 7,909.00 | 7,686.00 | 7,818.00 | 7,818.00 | 217,273 |
|
Feb 16, 2026
|
7,760.00 | 7,812.50 | 7,687.50 | 7,771.00 | 7,771.00 | 163,902 |
|
Feb 13, 2026
|
7,750.00 | 7,820.50 | 7,660.00 | 7,734.50 | 7,734.50 | 351,861 |
|
Feb 12, 2026
|
7,650.00 | 7,862.00 | 7,636.50 | 7,784.50 | 7,784.50 | 620,234 |
|
Feb 11, 2026
|
7,441.00 | 7,731.00 | 7,420.50 | 7,696.00 | 7,696.00 | 557,384 |
|
Feb 10, 2026
|
7,299.00 | 7,530.00 | 7,172.50 | 7,510.50 | 7,510.50 | 1,658,147 |
|
Feb 9, 2026
|
6,706.50 | 7,064.50 | 6,664.50 | 7,048.00 | 7,048.00 | 549,369 |
|
Feb 6, 2026
|
6,380.00 | 6,665.50 | 6,312.50 | 6,640.00 | 6,640.00 | 442,275 |
|
Feb 5, 2026
|
6,408.00 | 6,476.00 | 6,267.50 | 6,399.50 | 6,399.50 | 292,017 |
|
Feb 4, 2026
|
6,170.50 | 6,422.00 | 6,154.00 | 6,390.00 | 6,390.00 | 282,005 |
|
Feb 3, 2026
|
6,300.00 | 6,560.00 | 6,151.00 | 6,193.50 | 6,193.50 | 694,293 |
|
Feb 2, 2026
|
6,028.00 | 6,050.00 | 5,813.50 | 5,999.00 | 5,999.00 | 380,630 |
|
Jan 30, 2026
|
5,544.00 | 5,860.00 | 5,503.00 | 5,716.00 | 5,716.00 | 537,803 |
|
Jan 29, 2026
|
5,626.00 | 5,638.00 | 5,473.00 | 5,547.00 | 5,547.00 | 258,594 |
|
Jan 28, 2026
|
5,555.00 | 5,630.00 | 5,522.50 | 5,614.00 | 5,614.00 | 155,643 |
|
Jan 27, 2026
|
5,580.00 | 5,593.00 | 5,400.50 | 5,510.00 | 5,510.00 | 713,699 |
|
Jan 23, 2026
|
5,742.00 | 5,779.50 | 5,544.00 | 5,565.50 | 5,565.50 | 297,126 |
|
Jan 22, 2026
|
5,856.00 | 5,860.00 | 5,687.50 | 5,732.00 | 5,732.00 | 354,095 |
|
Jan 21, 2026
|
6,041.00 | 6,048.00 | 5,737.00 | 5,784.00 | 5,784.00 | 368,379 |
|
Jan 20, 2026
|
6,119.50 | 6,149.00 | 6,016.00 | 6,033.00 | 6,033.00 | 263,333 |
|
Jan 19, 2026
|
6,150.00 | 6,220.00 | 6,050.00 | 6,080.50 | 6,080.50 | 141,342 |
|
Jan 16, 2026
|
6,149.50 | 6,255.00 | 6,121.00 | 6,145.00 | 6,145.00 | 230,808 |
|
Jan 15, 2026
|
6,113.50 | 6,113.50 | 6,113.50 | 6,113.50 | 6,113.50 | - |
|
Jan 14, 2026
|
6,144.00 | 6,194.00 | 6,052.50 | 6,113.50 | 6,113.50 | 150,829 |
|
Jan 13, 2026
|
6,175.00 | 6,175.00 | 6,045.00 | 6,145.50 | 6,145.50 | 242,318 |
|
Jan 12, 2026
|
6,302.00 | 6,310.00 | 6,060.50 | 6,118.50 | 6,118.50 | 368,392 |
|
Jan 9, 2026
|
6,500.00 | 6,579.00 | 6,310.50 | 6,329.50 | 6,329.50 | 196,398 |
|
Jan 8, 2026
|
6,655.00 | 6,720.00 | 6,500.00 | 6,527.00 | 6,527.00 | 141,349 |
|
Jan 7, 2026
|
6,698.00 | 6,723.00 | 6,620.00 | 6,653.00 | 6,653.00 | 106,729 |
|
Jan 6, 2026
|
6,724.00 | 6,724.00 | 6,620.00 | 6,707.50 | 6,707.50 | 174,518 |
|
Jan 5, 2026
|
6,522.00 | 6,824.00 | 6,500.00 | 6,712.00 | 6,712.00 | 339,436 |
|
Jan 2, 2026
|
6,440.00 | 6,549.50 | 6,420.00 | 6,482.50 | 6,482.50 | 161,308 |
|
Jan 1, 2026
|
6,405.00 | 6,465.00 | 6,373.50 | 6,447.50 | 6,447.50 | 86,159 |
|
Dec 31, 2025
|
6,299.00 | 6,428.50 | 6,251.00 | 6,387.00 | 6,387.00 | 190,390 |
|
Dec 30, 2025
|
6,499.00 | 6,516.50 | 6,242.00 | 6,264.50 | 6,264.50 | 499,737 |
|
Dec 29, 2025
|
6,635.00 | 6,680.00 | 6,480.00 | 6,493.00 | 6,493.00 | 167,603 |
|
Dec 26, 2025
|
6,689.00 | 6,733.00 | 6,618.00 | 6,652.00 | 6,652.00 | 90,381 |
|
Dec 24, 2025
|
6,655.00 | 6,770.00 | 6,613.00 | 6,660.00 | 6,660.00 | 110,715 |
|
Dec 23, 2025
|
6,701.50 | 6,723.50 | 6,630.00 | 6,654.50 | 6,654.50 | 87,368 |
|
Dec 22, 2025
|
6,699.50 | 6,748.00 | 6,686.00 | 6,709.00 | 6,709.00 | 86,930 |
|
Dec 19, 2025
|
6,606.00 | 6,705.00 | 6,565.00 | 6,681.00 | 6,681.00 | 182,921 |
|
Dec 18, 2025
|
6,582.00 | 6,630.00 | 6,528.00 | 6,585.50 | 6,585.50 | 147,557 |
|
Dec 17, 2025
|
6,820.00 | 6,820.00 | 6,545.00 | 6,580.50 | 6,580.50 | 245,498 |
|
Dec 16, 2025
|
6,801.00 | 6,850.00 | 6,751.00 | 6,779.50 | 6,779.50 | 173,055 |
|
Dec 15, 2025
|
6,711.50 | 6,860.00 | 6,685.00 | 6,801.50 | 6,801.50 | 671,335 |
|
Dec 12, 2025
|
6,535.00 | 6,644.50 | 6,514.50 | 6,626.00 | 6,626.00 | 114,283 |
|
Dec 11, 2025
|
6,579.00 | 6,635.00 | 6,505.00 | 6,521.50 | 6,521.50 | 204,441 |
|
Dec 10, 2025
|
6,682.50 | 6,761.00 | 6,496.00 | 6,566.50 | 6,566.50 | 369,923 |
|
Dec 9, 2025
|
6,445.50 | 6,708.50 | 6,340.00 | 6,682.50 | 6,682.50 | 482,532 |
|
Dec 8, 2025
|
6,510.00 | 6,666.00 | 6,401.00 | 6,451.00 | 6,451.00 | 312,025 |
|
Dec 5, 2025
|
6,700.00 | 6,748.00 | 6,351.50 | 6,562.50 | 6,562.50 | 965,176 |
|
Dec 4, 2025
|
7,026.50 | 7,087.00 | 6,720.00 | 6,750.00 | 6,750.00 | 330,024 |
|
Dec 3, 2025
|
7,038.00 | 7,073.50 | 6,995.50 | 7,026.50 | 7,026.50 | 99,635 |
|
Dec 2, 2025
|
7,080.00 | 7,124.00 | 6,963.00 | 7,041.50 | 7,041.50 | 186,491 |
|
Dec 1, 2025
|
7,250.00 | 7,250.00 | 7,012.00 | 7,072.50 | 7,072.50 | 229,585 |
|
Nov 28, 2025
|
7,140.00 | 7,225.00 | 7,034.50 | 7,181.00 | 7,181.00 | 186,658 |
|
Nov 27, 2025
|
7,301.00 | 7,302.00 | 7,078.00 | 7,103.00 | 7,103.00 | 174,995 |
|
Nov 26, 2025
|
7,140.00 | 7,319.50 | 7,100.00 | 7,302.00 | 7,302.00 | 172,342 |
|
Nov 25, 2025
|
7,093.00 | 7,250.00 | 7,001.00 | 7,138.00 | 7,138.00 | 259,487 |
|
Nov 24, 2025
|
7,156.00 | 7,179.50 | 7,002.00 | 7,043.50 | 7,043.50 | 204,175 |
|
Nov 21, 2025
|
7,273.50 | 7,278.00 | 7,160.00 | 7,196.00 | 7,196.00 | 182,669 |
|
Nov 20, 2025
|
7,411.00 | 7,442.50 | 7,230.00 | 7,256.50 | 7,256.50 | 131,496 |
|
Nov 19, 2025
|
7,341.00 | 7,434.50 | 7,320.00 | 7,411.00 | 7,411.00 | 142,274 |
|
Nov 18, 2025
|
7,444.00 | 7,450.00 | 7,325.50 | 7,356.00 | 7,356.00 | 159,195 |
|
Nov 17, 2025
|
7,416.00 | 7,505.00 | 7,321.50 | 7,443.50 | 7,443.50 | 228,393 |
|
Nov 14, 2025
|
7,110.00 | 7,400.00 | 7,099.00 | 7,376.00 | 7,376.00 | 388,059 |
|
Nov 13, 2025
|
7,190.50 | 7,215.00 | 7,090.50 | 7,122.00 | 7,122.00 | 130,365 |
|
Nov 12, 2025
|
7,184.50 | 7,255.00 | 7,100.00 | 7,204.50 | 7,204.50 | 317,226 |
|
Nov 11, 2025
|
7,020.00 | 7,295.00 | 7,016.50 | 7,144.50 | 7,144.50 | 434,658 |
|
Nov 10, 2025
|
7,219.00 | 7,219.00 | 6,919.50 | 7,016.50 | 7,016.50 | 683,248 |
|
Nov 7, 2025
|
7,099.50 | 7,288.00 | 6,736.50 | 7,227.00 | 7,227.00 | 3,136,273 |
|
Nov 6, 2025
|
7,835.50 | 7,992.50 | 7,643.00 | 7,832.50 | 7,832.50 | 336,616 |
|
Nov 4, 2025
|
7,985.00 | 7,990.50 | 7,755.50 | 7,797.50 | 7,797.50 | 201,227 |
|
Nov 3, 2025
|
8,036.50 | 8,068.00 | 7,943.00 | 7,957.50 | 7,957.50 | 122,920 |
|
Oct 31, 2025
|
8,142.50 | 8,176.50 | 8,015.00 | 8,036.50 | 8,036.50 | 164,814 |
|
Oct 30, 2025
|
8,325.00 | 8,348.50 | 8,055.00 | 8,085.50 | 8,085.50 | 362,118 |
