NSE - Delayed Quote
INR
Anand Rathi Wealth Limited (ANANDRATHI.NS)
2,252.00
-18.00
(-0.79%)
At close: October 30 at 3:28:20 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
2,270.00
2,280.00
2,247.20
2,252.00
2,252.00
205,972
Oct 29, 2026
2,264.70
2,282.60
2,255.00
2,270.00
2,270.00
301,564
Oct 28, 2026
2,258.90
2,290.00
2,248.20
2,264.60
2,264.60
368,628
Oct 27, 2026
2,222.00
2,267.40
2,222.00
2,259.00
2,259.00
437,149
Oct 26, 2026
2,240.00
2,240.80
2,215.00
2,230.00
2,230.00
349,672
Oct 23, 2026
2,225.00
2,242.00
2,214.20
2,235.00
2,235.00
1,076,251
Oct 22, 2026
2,198.00
2,241.20
2,177.40
2,223.00
2,223.00
432,982
Oct 21, 2026
2,171.10
2,200.00
2,164.90
2,200.00
2,200.00
782,666
Oct 19, 2026
2,159.70
2,172.00
2,143.50
2,163.90
2,163.90
235,630
Oct 16, 2026
2,147.00
2,162.80
2,128.50
2,159.70
2,159.70
282,475
Oct 15, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
2,118.00
2,145.00
2,102.40
2,142.60
2,142.60
337,990
Oct 14, 2026
2,100.00
2,125.00
2,088.30
2,117.20
2,113.20
173,478
Oct 13, 2026
2,087.40
2,110.00
2,069.50
2,100.00
2,096.03
244,085
Oct 12, 2026
2,028.00
2,087.80
2,015.90
2,087.00
2,083.06
932,366
Oct 9, 2026
2,125.00
2,135.00
2,038.00
2,038.70
2,034.85
1,089,771
Oct 8, 2026
2,139.00
2,155.90
2,064.30
2,138.90
2,134.86
1,335,549
Oct 7, 2026
2,149.00
2,167.50
2,120.90
2,127.20
2,123.18
282,649
Oct 6, 2026
2,134.10
2,169.90
2,129.90
2,142.00
2,137.95
275,350
Oct 5, 2026
2,117.50
2,135.00
2,101.20
2,132.00
2,127.97
404,648
Oct 1, 2026
2,100.00
2,130.70
2,086.00
2,117.50
2,113.50
284,498
Sep 30, 2026
2,111.10
2,127.60
2,072.00
2,120.00
2,115.99
552,945
Sep 29, 2026
2,150.00
2,168.90
2,077.30
2,100.60
2,096.63
1,341,769
Sep 28, 2026
2,145.10
2,164.10
2,112.00
2,146.20
2,142.15
394,039
Sep 25, 2026
2,169.60
2,178.90
2,007.00
2,126.80
2,122.78
436,268
Sep 24, 2026
2,168.00
2,185.00
2,161.50
2,167.40
2,163.31
212,941
Sep 23, 2026
2,179.00
2,190.00
2,160.00
2,169.20
2,165.10
336,940
Sep 22, 2026
2,210.00
2,220.10
2,161.40
2,179.00
2,174.88
485,812
Sep 21, 2026
2,229.00
2,234.70
2,190.10
2,211.20
2,207.02
160,196
Sep 18, 2026
2,201.10
2,268.40
2,201.10
2,229.40
2,225.19
880,377
Sep 17, 2026
2,200.00
2,229.50
2,198.20
2,207.40
2,203.23
140,743
Sep 16, 2026
2,180.00
2,211.00
2,150.00
2,206.20
2,202.03
279,080
Sep 15, 2026
2,212.40
2,222.00
2,175.00
2,183.90
2,179.77
126,796
Sep 11, 2026
2,180.10
2,219.00
2,180.10
2,211.00
2,206.82
175,283
Sep 10, 2026
2,189.70
2,210.90
2,155.00
2,202.50
2,198.34
473,429
Sep 9, 2026
2,219.00
2,222.30
2,165.00
2,180.60
2,176.48
228,715
Sep 8, 2026
2,235.00
2,235.00
2,202.90
2,229.50
2,225.29
119,591
Sep 7, 2026
2,217.00
2,255.00
2,210.80
2,224.00
2,219.80
270,161
Sep 4, 2026
2,213.00
2,224.00
2,201.00
2,215.90
2,211.71
119,776
Sep 3, 2026
2,205.00
2,224.20
2,189.90
2,205.30
2,201.13
130,218
Sep 2, 2026
2,200.00
2,212.00
2,182.00
2,198.30
2,194.15
183,620
Sep 1, 2026
2,213.40
2,235.40
2,185.00
2,197.00
2,192.85
213,203
Aug 31, 2026
2,219.90
2,239.00
2,182.30
2,204.20
2,200.04
421,862
Aug 28, 2026
2,195.00
2,242.00
2,182.00
2,213.40
2,209.22
418,905
Aug 27, 2026
2,191.00
2,195.00
2,169.20
2,182.90
2,178.78
124,936
Aug 26, 2026
2,165.00
2,181.00
2,160.00
2,179.40
2,175.28
81,717
Aug 25, 2026
2,170.00
2,173.00
2,151.30
2,164.40
2,160.31
138,326
Aug 24, 2026
2,175.00
2,198.80
2,160.00
2,167.90
2,163.80
141,558
Aug 21, 2026
2,171.10
2,198.00
2,167.00
2,188.00
2,183.87
125,671
Aug 20, 2026
2,189.20
2,209.20
2,165.00
2,171.10
2,167.00
130,108
Aug 19, 2026
2,194.80
2,199.80
2,145.10
2,189.20
2,185.06
193,397
Aug 18, 2026
2,174.00
2,199.00
2,172.70
2,194.80
2,190.65
132,277
Aug 17, 2026
2,198.00
2,200.00
2,167.90
2,176.00
2,171.89
188,710
Aug 14, 2026
2,209.00
2,225.00
2,167.00
2,174.70
2,170.59
150,902
Aug 13, 2026
2,200.00
2,230.00
2,181.20
2,198.80
2,194.65
222,245
Aug 12, 2026
2,170.00
2,222.00
2,160.10
2,189.00
2,184.86
577,193
Aug 11, 2026
2,130.50
2,161.00
2,117.20
2,158.00
2,153.92
248,922
Aug 10, 2026
2,113.00
2,141.50
2,090.00
2,131.50
2,127.47
268,614
Aug 7, 2026
2,081.50
2,107.00
2,061.00
2,101.50
2,097.53
202,601
Aug 6, 2026
2,047.00
2,080.00
2,028.50
2,071.50
2,067.59
560,790
Aug 5, 2026
2,045.00
2,052.60
2,031.00
2,037.60
2,033.75
243,440
Aug 4, 2026
2,051.20
2,067.70
2,030.20
2,034.00
2,030.16
131,979
Aug 3, 2026
2,094.00
2,114.90
2,050.00
2,058.70
2,054.81
121,852
Jul 31, 2026
2,046.00
2,089.00
2,046.00
2,073.70
2,069.78
153,712
Jul 30, 2026
2,040.00
2,065.40
2,030.00
2,039.30
2,035.45
144,170
Jul 29, 2026
2,047.10
2,048.70
2,003.10
2,035.00
2,031.16
165,362
Jul 28, 2026
2,050.00
2,063.50
2,020.00
2,037.90
2,034.05
117,537
Jul 27, 2026
2,065.00
2,065.00
2,033.20
2,052.10
2,048.22
110,241
Jul 24, 2026
2,034.00
2,056.80
2,002.10
2,042.10
2,038.24
231,997
Jul 23, 2026
2,087.90
2,090.00
2,018.60
2,049.10
2,045.23
195,941
Jul 22, 2026
2,105.90
2,121.20
2,070.00
2,079.70
2,075.77
214,458
Jul 21, 2026
2,082.70
2,099.00
2,082.00
2,091.20
2,087.25
108,401
Jul 20, 2026
2,073.00
2,104.90
2,060.00
2,082.70
2,078.77
122,508
Jul 17, 2026
2,079.00
2,088.50
2,056.20
2,072.70
2,068.78
148,521
Jul 16, 2026
2,100.00
2,100.00
2,052.80
2,079.60
2,075.67
286,102
Jul 15, 2026
2,090.00
2,109.00
2,071.00
2,081.80
2,077.87
234,910
Jul 14, 2026
2,115.00
2,117.70
2,071.60
2,080.80
2,076.87
287,017
Jul 13, 2026
2,140.80
2,143.00
2,095.80
2,117.70
2,113.70
384,240
Jul 10, 2026
2,111.80
2,176.20
2,061.40
2,146.80
2,142.74
1,767,952
Jul 9, 2026
2,075.00
2,120.00
2,055.00
2,095.60
2,091.64
455,048
Jul 8, 2026
2,050.10
2,091.60
2,034.40
2,059.80
2,055.91
348,980
Jul 7, 2026
2,120.00
2,120.00
2,024.40
2,052.00
2,048.12
451,331
Jul 6, 2026
2,080.00
2,120.00
2,065.30
2,095.50
2,091.54
627,104
Jul 3, 2026
2,011.70
2,085.00
2,009.80
2,061.70
2,057.80
694,817
Jul 2, 2026
1,972.70
2,003.50
1,945.10
1,989.70
1,985.94
321,343
Jul 1, 2026
1,994.00
2,004.00
1,955.30
1,964.90
1,961.19
283,753
Jun 30, 2026
2,008.90
2,032.70
1,957.00
1,976.70
1,972.97
549,710
Jun 29, 2026
1,920.00
1,999.00
1,896.40
1,988.70
1,984.94
2,509,330
Jun 25, 2026
1,904.40
1,948.90
1,848.00
1,932.50
1,928.85
1,007,620
Jun 24, 2026
1,916.00
1,923.60
1,875.40
1,903.90
1,900.30
272,827
Jun 23, 2026
1,936.90
1,949.70
1,910.20
1,915.80
1,912.18
468,013
Jun 22, 2026
1,900.00
1,953.60
1,863.10
1,917.70
1,914.08
1,139,804
Jun 19, 2026
1,800.00
1,887.00
1,800.00
1,867.50
1,863.97
933,601
Jun 18, 2026
1,790.00
1,856.50
1,782.90
1,805.30
1,801.89
829,809
Jun 17, 2026
1,786.00
1,794.00
1,760.00
1,787.10
1,783.72
372,553
Jun 16, 2026
1,778.70
1,785.80
1,753.00
1,772.90
1,769.55
252,489
Jun 15, 2026
1,789.00
1,790.20
1,759.80
1,781.60
1,778.23
340,986
Jun 12, 2026
1,755.00
1,769.70
1,740.10
1,765.30
1,761.96
172,009
Jun 11, 2026
1,731.00
1,754.00
1,729.20
1,743.90
1,740.61
250,526
Jun 10, 2026
1,725.10
1,745.00
1,725.10
1,737.50
1,734.22
229,752
Jun 9, 2026
1,765.00
1,765.00
1,710.60
1,730.70
1,727.43
635,798
Jun 8, 2026
1,747.00
1,761.00
1,727.10
1,754.00
1,750.69
706,263
Jun 5, 2026
1,748.90
1,763.00
1,734.60
1,753.30
1,749.99
356,008
Jun 4, 2026
1,780.00
1,780.00
1,735.00
1,750.60
1,747.29
289,842
Jun 3, 2026
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
1,779.80
1,821.30
1,721.00
1,785.20
1,781.83
686,802
Jun 2, 2026
1,756.70
1,778.50
1,725.00
1,769.65
1,766.31
1,763,214
Jun 1, 2026
1,748.95
1,760.00
1,730.10
1,751.20
1,747.89
2,213,002
May 29, 2026
1,785.00
1,805.00
1,715.35
1,725.35
1,722.09
5,630,394
May 27, 2026
1,800.00
1,812.50
1,775.00
1,783.35
1,779.98
303,542
May 26, 2026
1,814.80
1,839.90
1,787.50
1,793.60
1,790.21
465,104
May 25, 2026
1,809.90
1,820.00
1,790.10
1,808.65
1,805.23
383,670
May 22, 2026
1,799.00
1,810.00
1,785.00
1,787.75
1,784.37
195,968
May 21, 2026
1,760.00
1,822.05
1,755.80
1,797.80
1,794.40
531,244
May 20, 2026
1,783.35
1,783.75
1,740.05
1,766.85
1,763.51
1,594,208
May 19, 2026
1,786.00
1,797.45
1,765.60
1,783.35
1,779.98
387,684
May 18, 2026
1,794.45
1,799.00
1,775.00
1,787.85
1,784.47
247,072
May 15, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
1,792.00
1,809.50
1,774.10
1,791.55
1,788.17
273,358
May 14, 2026
1,775.10
1,792.00
1,757.50
1,787.60
1,780.73
231,720
May 13, 2026
1,756.10
1,780.90
1,754.00
1,775.05
1,768.23
362,164
May 12, 2026
1,790.10
1,808.45
1,740.00
1,764.90
1,758.12
1,776,040
May 11, 2026
1,790.55
1,802.85
1,780.00
1,790.10
1,783.22
403,320
May 8, 2026
1,817.00
1,817.00
1,800.00
1,804.40
1,797.46
221,694
May 7, 2026
1,820.00
1,849.50
1,804.00
1,807.10
1,800.15
309,616
May 6, 2026
1,812.80
1,822.50
1,768.60
1,809.20
1,802.25
864,326
May 5, 2026
1,793.00
1,823.85
1,793.00
1,806.40
1,799.46
620,610
May 4, 2026
1,810.00
1,835.95
1,787.55
1,803.30
1,796.37
392,268
Apr 30, 2026
1,800.00
1,817.50
1,782.55
1,800.80
1,793.88
416,256
Apr 29, 2026
1,798.10
1,819.55
1,778.40
1,793.25
1,786.36
340,212
Apr 28, 2026
1,779.25
1,820.00
1,774.50
1,789.55
1,782.67
341,928
Apr 27, 2026
1,791.60
1,804.90
1,766.35
1,779.25
1,772.41
490,494
Apr 24, 2026
1,810.00
1,820.10
1,775.00
1,790.45
1,783.57
481,208
Apr 23, 2026
1,805.00
1,828.45
1,791.35
1,806.30
1,799.36
205,050
Apr 22, 2026
1,815.00
1,835.00
1,800.00
1,807.00
1,800.05
221,234
Apr 21, 2026
1,829.50
1,831.95
1,808.50
1,823.20
1,816.19
200,152
Apr 20, 2026
1,840.70
1,855.00
1,822.00
1,831.95
1,824.91
245,604
Apr 17, 2026
1,815.00
1,867.50
1,815.00
1,844.90
1,837.81
525,352
Apr 16, 2026
1,827.45
1,838.85
1,784.80
1,816.45
1,809.47
358,038
Apr 15, 2026
1,814.95
1,847.50
1,807.00
1,827.25
1,820.23
837,576
Apr 13, 2026
1,769.95
1,813.90
1,740.00
1,796.10
1,789.20
1,264,080
Apr 10, 2026
1,799.00
1,801.85
1,725.00
1,789.25
1,782.37
1,366,976
Apr 9, 2026
1,714.50
1,788.00
1,672.50
1,776.85
1,770.02
3,409,074
Apr 8, 2026
1,677.55
1,705.10
1,660.30
1,699.25
1,692.72
843,440
Apr 7, 2026
1,649.50
1,664.25
1,627.75
1,646.30
1,639.97
443,440
Apr 6, 2026
1,600.05
1,654.50
1,590.50
1,641.45
1,635.14
653,124
Apr 2, 2026
1,544.55
1,612.00
1,526.30
1,604.10
1,597.93
548,700
Apr 1, 2026
1,527.50
1,580.00
1,525.00
1,557.30
1,551.31
251,928
Mar 30, 2026
1,506.00
1,535.90
1,477.80
1,517.70
1,511.87
240,744
Mar 27, 2026
1,487.50
1,539.45
1,481.25
1,516.30
1,510.47
391,340
Mar 25, 2026
1,492.50
1,507.50
1,485.00
1,496.35
1,490.60
210,114
Mar 24, 2026
1,465.00
1,497.50
1,465.00
1,485.30
1,479.59
205,388
Mar 23, 2026
1,495.00
1,495.00
1,451.50
1,456.20
1,450.60
290,172
Mar 20, 2026
1,515.00
1,515.00
1,451.65
1,501.70
1,495.93
678,272
Mar 19, 2026
1,520.00
1,529.50
1,496.80
1,511.45
1,505.64
230,714
Mar 18, 2026
1,541.00
1,554.95
1,520.80
1,531.95
1,526.06
217,864
Mar 17, 2026
1,539.80
1,542.05
1,517.50
1,531.50
1,525.61
171,026
Mar 16, 2026
1,525.00
1,541.70
1,505.95
1,535.35
1,529.45
492,972
Mar 13, 2026
1,534.00
1,538.35
1,496.05
1,519.65
1,513.81
406,868
Mar 12, 2026
1,562.50
1,572.45
1,526.30
1,537.55
1,531.64
436,408
Mar 11, 2026
1,575.00
1,588.60
1,555.00
1,562.60
1,556.59
243,168
Mar 10, 2026
1,585.50
1,585.50
1,552.50
1,577.85
1,571.79
286,878
Mar 9, 2026
1,595.00
1,602.65
1,555.00
1,575.50
1,569.44
425,266
Mar 6, 2026
1,600.00
1,617.45
1,590.00
1,599.35
1,593.20
292,144
Mar 5, 2026
1,569.35
1,620.50
1,569.35
1,598.95
1,592.80
400,162
Mar 4, 2026
1,557.50
1,584.40
1,547.50
1,569.35
1,563.32
361,336
Mar 2, 2026
1,501.35
1,589.55
1,500.00
1,574.25
1,568.20
531,292
Feb 27, 2026
1,530.50
1,548.50
1,516.40
1,537.95
1,532.04
524,080
Feb 26, 2026
1,522.50
1,546.00
1,522.50
1,536.55
1,530.64
431,810
Feb 25, 2026
1,532.45
1,539.95
1,520.15
1,527.95
1,522.08
330,378
Feb 24, 2026
1,530.00
1,532.00
1,505.10
1,528.25
1,522.38
351,908
Feb 23, 2026
1,518.50
1,539.00
1,506.50
1,533.80
1,527.90
300,466
Feb 20, 2026
1,507.05
1,530.35
1,501.10
1,508.70
1,502.90
318,708
Feb 19, 2026
1,511.00
1,524.50
1,504.25
1,511.35
1,505.54
264,480
Feb 18, 2026
1,501.00
1,510.00
1,498.50
1,504.00
1,498.22
135,926
Feb 17, 2026
1,510.00
1,510.00
1,493.50
1,501.00
1,495.23
209,604
Feb 16, 2026
1,511.10
1,522.45
1,491.70
1,499.95
1,494.18
307,002
Feb 13, 2026
1,493.35
1,503.90
1,464.05
1,494.55
1,488.81
227,494
Feb 12, 2026
1,509.90
1,509.90
1,480.00
1,493.35
1,487.61
251,180
Feb 11, 2026
1,487.50
1,517.90
1,477.65
1,508.55
1,502.75
216,636
Feb 10, 2026
1,484.95
1,490.00
1,471.00
1,481.70
1,476.01
367,974
Feb 9, 2026
1,472.50
1,496.60
1,467.50
1,486.60
1,480.89
322,066
Feb 6, 2026
1,471.80
1,486.65
1,453.70
1,475.70
1,470.03
251,310
Feb 5, 2026
1,477.90
1,489.80
1,462.55
1,471.80
1,466.14
267,592
Feb 4, 2026
1,475.00
1,488.45
1,460.50
1,477.90
1,472.22
283,298
Feb 3, 2026
1,475.00
1,486.75
1,446.50
1,475.85
1,470.18
331,824
Feb 2, 2026
1,439.75
1,446.00
1,413.50
1,435.55
1,430.03
388,720
Jan 30, 2026
1,452.35
1,452.35
1,407.95
1,442.70
1,437.15
633,476
Jan 29, 2026
1,446.90
1,472.00
1,431.20
1,464.20
1,458.57
405,244
Jan 28, 2026
1,450.35
1,462.50
1,385.00
1,439.75
1,434.22
852,740
Jan 27, 2026
1,460.85
1,474.70
1,353.85
1,450.35
1,444.78
1,373,632
Jan 23, 2026
1,519.50
1,519.50
1,468.45
1,479.70
1,474.01
949,332
Jan 22, 2026
1,534.15
1,537.45
1,492.50
1,504.15
1,498.37
412,906
Jan 21, 2026
1,520.00
1,530.00
1,493.05
1,526.75
1,520.88
441,198
Jan 20, 2026
1,541.90
1,546.45
1,508.80
1,533.45
1,527.56
428,176
Jan 19, 2026
1,535.00
1,564.70
1,522.50
1,548.90
1,542.95
377,256
Jan 16, 2026
1,542.10
1,570.00
1,527.50
1,546.10
1,540.16
351,798
Jan 15, 2026
1,542.10
1,542.10
1,542.10
1,542.10
1,536.17
-
Jan 14, 2026
1,567.50
1,574.50
1,530.60
1,542.10
1,536.17
472,270
Jan 13, 2026
1,564.90
1,602.75
1,512.20
1,576.10
1,570.04
1,267,190
Jan 12, 2026
1,574.95
1,581.75
1,539.00
1,565.85
1,559.83
782,940
Jan 9, 2026
1,569.80
1,577.50
1,551.05
1,572.70
1,566.66
429,870
Jan 8, 2026
1,594.00
1,594.00
1,565.00
1,571.15
1,565.11
366,462
Jan 7, 2026
1,575.00
1,590.25
1,575.00
1,583.05
1,576.97
364,568
Jan 6, 2026
1,552.80
1,585.00
1,550.50
1,574.60
1,568.55
366,812
Jan 5, 2026
1,549.50
1,572.50
1,541.30
1,561.80
1,555.80
308,592
Jan 2, 2026
1,537.00
1,553.75
1,527.50
1,539.70
1,533.78
298,268
Jan 1, 2026
1,551.50
1,551.80
1,531.00
1,547.45
1,541.50
530,506
Dec 31, 2025
1,546.50
1,567.50
1,539.45
1,556.20
1,550.22
466,240
Dec 30, 2025
1,542.80
1,568.50
1,520.80
1,545.95
1,540.01
1,423,660
Dec 29, 2025
1,525.95
1,558.40
1,516.75
1,540.85
1,534.93
739,654
Dec 26, 2025
1,535.00
1,554.45
1,506.25
1,516.75
1,510.92
629,360
Dec 24, 2025
1,515.00
1,542.50
1,512.45
1,531.25
1,525.36
252,772
Dec 23, 2025
1,490.00
1,525.00
1,490.00
1,515.25
1,509.43
577,856
Dec 22, 2025
1,490.50
1,511.45
1,486.30
1,499.35
1,493.59
438,836
Dec 19, 2025
1,501.00
1,517.10
1,485.85
1,501.60
1,495.83
838,364
Dec 18, 2025
1,496.55
1,501.40
1,486.35
1,495.20
1,489.45
470,936
Dec 17, 2025
1,498.95
1,504.95
1,487.50
1,494.80
1,489.05
398,262
Dec 16, 2025
1,490.00
1,506.50
1,480.05
1,496.20
1,490.45
490,940
Dec 15, 2025
1,471.05
1,498.90
1,462.45
1,490.65
1,484.92
481,416
Dec 12, 2025
1,454.90
1,475.00
1,441.00
1,469.50
1,463.85
750,304
Dec 11, 2025
1,435.00
1,464.95
1,434.00
1,442.25
1,436.71
858,810
Dec 10, 2025
1,441.00
1,457.50
1,427.00
1,434.80
1,429.29
838,218
Dec 9, 2025
1,410.00
1,441.90
1,396.50
1,434.00
1,428.49
5,645,988
Dec 8, 2025
1,448.95
1,455.00
1,400.00
1,419.75
1,414.29
566,222
Dec 5, 2025
1,459.00
1,464.50
1,439.00
1,448.95
1,443.38
102,822
Dec 4, 2025
1,460.05
1,471.65
1,445.00
1,467.10
1,461.46
125,488
Dec 3, 2025
1,465.00
1,466.35
1,444.65
1,454.50
1,448.91
81,786
Dec 2, 2025
1,462.45
1,466.60
1,442.55
1,462.40
1,456.78
116,838
Dec 1, 2025
1,461.60
1,471.50
1,450.75
1,462.45
1,456.83
238,972
Nov 28, 2025
1,440.00
1,449.50
1,427.05
1,444.45
1,438.90
113,394
Nov 27, 2025
1,450.00
1,455.00
1,432.00
1,444.80
1,439.25
85,682
Nov 26, 2025
1,450.45
1,466.70
1,440.00
1,447.80
1,442.24
148,566
Nov 25, 2025
1,430.00
1,449.95
1,425.35
1,444.40
1,438.85
126,318
Nov 24, 2025
1,415.45
1,440.00
1,385.75
1,432.40
1,426.89
664,070
Nov 21, 2025
1,401.00
1,448.50
1,401.00
1,427.95
1,422.46
252,042
Nov 20, 2025
1,474.00
1,474.75
1,425.55
1,435.20
1,429.68
272,834
Nov 19, 2025
1,476.50
1,482.75
1,458.00
1,470.75
1,465.10
111,134
Nov 18, 2025
1,524.90
1,524.90
1,466.00
1,472.80
1,467.14
190,146
Nov 17, 2025
1,517.50
1,531.10
1,510.00
1,517.45
1,511.62
176,984
Nov 14, 2025
1,525.00
1,542.00
1,505.00
1,511.15
1,505.34
193,082
Nov 13, 2025
1,544.05
1,547.95
1,512.50
1,536.90
1,530.99
299,732
Nov 12, 2025
1,549.45
1,555.25
1,512.50
1,548.85
1,542.90
270,636
Nov 11, 2025
1,562.50
1,569.95
1,520.00
1,542.45
1,536.52
303,370
Nov 10, 2025
1,560.75
1,575.00
1,542.50
1,560.65
1,554.65
203,276
Nov 7, 2025
1,549.50
1,568.50
1,530.30
1,560.75
1,554.75
234,150
Nov 6, 2025
1,570.95
1,584.00
1,540.30
1,552.20
1,546.23
259,162
Nov 4, 2025
1,549.55
1,574.50
1,532.50
1,559.80
1,553.80
356,976
Nov 3, 2025
1,555.65
1,579.95
1,544.25
1,549.55
1,543.59
225,796
Oct 31, 2025
1,569.70
1,578.25
1,540.60
1,544.20
1,538.26
238,776
Oct 30, 2025
1,547.40
1,582.50
1,543.25
1,569.70
1,563.67
377,102
