NSE - Delayed Quote
INR
Anjani Portland Cement Limited (APCL.NS)
90.10
+1.56
(+1.76%)
At close: 3:28:35 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 8, 2026
|
87.53 | 90.85 | 87.53 | 90.10 | 90.10 | 1,012 |
|
Nov 6, 2026
|
88.50 | 88.50 | 85.52 | 87.53 | 87.53 | 1,049 |
|
Nov 5, 2026
|
85.79 | 94.10 | 85.79 | 88.54 | 88.54 | 2,140 |
|
Nov 4, 2026
|
83.33 | 84.99 | 83.33 | 84.09 | 84.09 | 524 |
|
Nov 3, 2026
|
84.30 | 87.00 | 82.00 | 83.33 | 83.33 | 1,483 |
|
Nov 2, 2026
|
82.89 | 86.60 | 82.89 | 84.26 | 84.26 | 4,821 |
|
Oct 30, 2026
|
81.55 | 85.68 | 80.05 | 81.25 | 81.25 | 2,259 |
|
Oct 29, 2026
|
84.45 | 84.45 | 80.35 | 81.48 | 81.48 | 6,013 |
|
Oct 28, 2026
|
88.00 | 88.00 | 82.25 | 83.62 | 83.62 | 3,056 |
|
Oct 27, 2026
|
82.39 | 89.31 | 79.06 | 85.24 | 85.24 | 7,372 |
|
Oct 26, 2026
|
83.49 | 86.00 | 80.50 | 80.78 | 80.78 | 2,660 |
|
Oct 23, 2026
|
85.08 | 86.79 | 81.00 | 81.84 | 81.84 | 3,046 |
|
Oct 22, 2026
|
88.39 | 88.39 | 85.00 | 85.08 | 85.08 | 12,316 |
|
Oct 21, 2026
|
89.93 | 92.00 | 85.55 | 86.62 | 86.62 | 2,074 |
|
Oct 19, 2026
|
90.00 | 90.00 | 88.00 | 89.49 | 89.49 | 1,020 |
|
Oct 16, 2026
|
88.30 | 90.10 | 88.30 | 90.00 | 90.00 | 2,368 |
|
Oct 15, 2026
|
91.08 | 91.08 | 88.15 | 88.54 | 88.54 | 1,808 |
|
Oct 14, 2026
|
91.49 | 93.95 | 88.42 | 89.27 | 89.27 | 8,240 |
|
Oct 13, 2026
|
91.00 | 93.94 | 88.10 | 89.68 | 89.68 | 3,654 |
|
Oct 12, 2026
|
90.89 | 93.94 | 87.50 | 89.95 | 89.95 | 1,563 |
|
Oct 9, 2026
|
93.33 | 93.33 | 88.50 | 89.10 | 89.10 | 10,427 |
|
Oct 8, 2026
|
94.49 | 94.49 | 90.55 | 92.87 | 92.87 | 3,010 |
|
Oct 7, 2026
|
95.00 | 95.00 | 92.60 | 92.64 | 92.64 | 3,852 |
|
Oct 6, 2026
|
96.67 | 96.67 | 93.00 | 93.58 | 93.58 | 2,525 |
|
Oct 5, 2026
|
96.99 | 96.99 | 91.50 | 94.00 | 94.00 | 3,410 |
|
Oct 1, 2026
|
94.22 | 97.00 | 94.00 | 94.76 | 94.76 | 2,221 |
|
Sep 30, 2026
|
95.86 | 98.89 | 92.00 | 94.22 | 94.22 | 7,847 |
|
Sep 29, 2026
|
95.10 | 97.00 | 93.00 | 94.92 | 94.92 | 4,184 |
|
Sep 28, 2026
|
95.40 | 97.90 | 94.50 | 94.64 | 94.64 | 4,667 |
|
Sep 25, 2026
|
94.25 | 97.25 | 94.25 | 95.52 | 95.52 | 3,558 |
|
Sep 24, 2026
|
96.99 | 96.99 | 93.63 | 95.27 | 95.27 | 6,625 |
|
Sep 23, 2026
|
98.00 | 99.00 | 94.00 | 95.93 | 95.93 | 2,451 |
|
Sep 22, 2026
|
98.00 | 98.00 | 94.24 | 94.80 | 94.80 | 2,908 |
|
Sep 21, 2026
|
104.70 | 104.70 | 93.20 | 93.99 | 93.99 | 25,128 |
|
Sep 18, 2026
|
99.50 | 99.50 | 96.94 | 97.85 | 97.85 | 14,530 |
|
Sep 17, 2026
|
100.94 | 100.94 | 96.00 | 96.37 | 96.37 | 6,783 |
|
Sep 16, 2026
|
101.50 | 101.50 | 96.15 | 99.18 | 99.18 | 5,331 |
|
Sep 15, 2026
|
100.00 | 100.00 | 98.00 | 99.40 | 99.40 | 4,097 |
|
Sep 11, 2026
|
100.00 | 100.00 | 97.50 | 98.16 | 98.16 | 3,681 |
|
Sep 10, 2026
|
101.40 | 101.40 | 97.25 | 98.61 | 98.61 | 4,073 |
|
Sep 9, 2026
|
98.50 | 102.80 | 98.50 | 100.41 | 100.41 | 3,129 |
|
Sep 8, 2026
|
100.00 | 101.96 | 100.00 | 100.32 | 100.32 | 5,545 |
|
Sep 7, 2026
|
103.30 | 103.30 | 99.03 | 99.93 | 99.93 | 7,097 |
|
Sep 4, 2026
|
102.50 | 102.50 | 100.11 | 101.42 | 101.42 | 4,976 |
|
Sep 3, 2026
|
100.15 | 101.49 | 100.00 | 100.10 | 100.10 | 3,882 |
|
Sep 2, 2026
|
100.50 | 100.50 | 98.90 | 100.00 | 100.00 | 7,960 |
|
Sep 1, 2026
|
101.00 | 102.50 | 100.15 | 100.19 | 100.19 | 5,140 |
|
Aug 31, 2026
|
100.00 | 102.98 | 99.99 | 100.89 | 100.89 | 4,715 |
|
Aug 28, 2026
|
103.00 | 103.00 | 99.80 | 100.27 | 100.27 | 10,017 |
|
Aug 27, 2026
|
104.50 | 104.50 | 101.00 | 101.16 | 101.16 | 2,129 |
|
Aug 26, 2026
|
102.90 | 105.00 | 100.50 | 101.97 | 101.97 | 10,629 |
|
Aug 25, 2026
|
104.60 | 104.60 | 101.50 | 101.64 | 101.64 | 2,080 |
|
Aug 24, 2026
|
104.25 | 105.59 | 101.30 | 101.47 | 101.47 | 9,479 |
|
Aug 21, 2026
|
103.00 | 107.00 | 102.00 | 102.85 | 102.85 | 8,902 |
|
Aug 20, 2026
|
105.00 | 106.05 | 102.25 | 103.77 | 103.77 | 3,026 |
|
Aug 19, 2026
|
106.23 | 107.70 | 103.00 | 103.07 | 103.07 | 2,277 |
|
Aug 18, 2026
|
106.87 | 107.95 | 103.10 | 106.23 | 106.23 | 4,528 |
|
Aug 17, 2026
|
103.80 | 108.70 | 102.15 | 106.87 | 106.87 | 58,407 |
|
Aug 14, 2026
|
104.51 | 104.51 | 101.00 | 103.55 | 103.55 | 4,989 |
|
Aug 13, 2026
|
101.10 | 106.00 | 98.02 | 101.01 | 101.01 | 20,829 |
|
Aug 12, 2026
|
105.40 | 107.49 | 103.12 | 103.68 | 103.68 | 8,246 |
|
Aug 11, 2026
|
103.00 | 105.50 | 102.00 | 104.27 | 104.27 | 3,019 |
|
Aug 10, 2026
|
101.55 | 105.90 | 101.55 | 102.85 | 102.85 | 5,055 |
|
Aug 7, 2026
|
102.55 | 106.50 | 101.35 | 102.14 | 102.14 | 11,308 |
|
Aug 6, 2026
|
108.60 | 108.60 | 104.10 | 105.43 | 105.43 | 7,046 |
|
Aug 5, 2026
|
102.10 | 109.95 | 102.10 | 106.55 | 106.55 | 11,505 |
|
Aug 4, 2026
|
101.20 | 104.00 | 101.20 | 102.10 | 102.10 | 7,157 |
|
Aug 3, 2026
|
101.15 | 103.40 | 101.15 | 102.03 | 102.03 | 6,249 |
|
Jul 31, 2026
|
103.00 | 103.00 | 100.25 | 100.60 | 100.60 | 11,551 |
|
Jul 30, 2026
|
104.50 | 104.50 | 101.15 | 101.76 | 101.76 | 724 |
|
Jul 29, 2026
|
104.02 | 105.00 | 101.75 | 102.37 | 102.37 | 3,296 |
|
Jul 28, 2026
|
103.60 | 105.80 | 102.21 | 103.48 | 103.48 | 790 |
|
Jul 27, 2026
|
106.68 | 106.68 | 101.70 | 104.99 | 104.99 | 2,369 |
|
Jul 24, 2026
|
103.24 | 103.24 | 100.42 | 102.97 | 102.97 | 3,837 |
|
Jul 23, 2026
|
104.84 | 106.90 | 102.51 | 103.24 | 103.24 | 3,439 |
|
Jul 22, 2026
|
105.85 | 105.85 | 102.23 | 104.84 | 104.84 | 2,918 |
|
Jul 21, 2026
|
101.55 | 107.80 | 101.55 | 103.99 | 103.99 | 5,866 |
|
Jul 20, 2026
|
104.90 | 106.70 | 101.02 | 101.49 | 101.49 | 3,232 |
|
Jul 17, 2026
|
102.51 | 104.99 | 100.00 | 101.48 | 101.48 | 8,164 |
|
Jul 16, 2026
|
103.10 | 105.73 | 102.16 | 102.41 | 102.41 | 5,248 |
|
Jul 15, 2026
|
102.11 | 105.99 | 102.10 | 103.52 | 103.52 | 4,128 |
|
Jul 14, 2026
|
107.99 | 107.99 | 102.10 | 103.59 | 103.59 | 6,316 |
|
Jul 13, 2026
|
105.00 | 108.00 | 103.51 | 105.00 | 105.00 | 16,509 |
|
Jul 10, 2026
|
107.00 | 107.00 | 104.10 | 104.95 | 104.95 | 5,753 |
|
Jul 9, 2026
|
108.00 | 108.00 | 102.00 | 104.01 | 104.01 | 8,288 |
|
Jul 8, 2026
|
107.00 | 108.98 | 103.50 | 106.73 | 106.73 | 14,994 |
|
Jul 7, 2026
|
105.00 | 108.00 | 105.00 | 105.41 | 105.41 | 818 |
|
Jul 6, 2026
|
105.50 | 108.70 | 104.50 | 105.61 | 105.61 | 20,961 |
|
Jul 3, 2026
|
106.90 | 106.90 | 102.00 | 103.62 | 103.62 | 13,077 |
|
Jul 2, 2026
|
106.00 | 109.00 | 104.00 | 104.68 | 104.68 | 6,731 |
|
Jul 1, 2026
|
110.80 | 110.80 | 104.25 | 106.04 | 106.04 | 1,359 |
|
Jun 30, 2026
|
106.10 | 109.00 | 103.55 | 107.95 | 107.95 | 6,574 |
|
Jun 29, 2026
|
107.20 | 108.89 | 105.50 | 107.13 | 107.13 | 10,080 |
|
Jun 25, 2026
|
110.00 | 110.00 | 105.27 | 109.68 | 109.68 | 4,628 |
|
Jun 24, 2026
|
107.60 | 111.40 | 103.50 | 107.09 | 107.09 | 31,745 |
|
Jun 23, 2026
|
113.50 | 115.93 | 105.10 | 107.28 | 107.28 | 15,920 |
|
Jun 22, 2026
|
112.52 | 115.74 | 112.10 | 112.96 | 112.96 | 1,750 |
|
Jun 19, 2026
|
118.66 | 118.66 | 113.00 | 113.66 | 113.66 | 1,637 |
|
Jun 18, 2026
|
114.00 | 116.99 | 113.27 | 114.32 | 114.32 | 936 |
|
Jun 17, 2026
|
114.00 | 115.00 | 113.00 | 113.97 | 113.97 | 898 |
|
Jun 16, 2026
|
111.00 | 116.00 | 111.00 | 115.34 | 115.34 | 4,344 |
|
Jun 15, 2026
|
108.87 | 116.99 | 108.87 | 113.29 | 113.29 | 12,570 |
|
Jun 12, 2026
|
106.00 | 110.60 | 106.00 | 108.33 | 108.33 | 9,974 |
|
Jun 11, 2026
|
115.50 | 122.99 | 104.00 | 104.56 | 104.56 | 58,508 |
|
Jun 10, 2026
|
120.60 | 126.00 | 116.00 | 116.44 | 116.44 | 5,814 |
|
Jun 9, 2026
|
121.00 | 121.00 | 116.10 | 116.63 | 116.63 | 1,039 |
|
Jun 8, 2026
|
118.00 | 119.19 | 116.00 | 117.22 | 117.22 | 996 |
|
Jun 5, 2026
|
121.02 | 121.02 | 118.90 | 119.19 | 119.19 | 2,237 |
|
Jun 4, 2026
|
120.51 | 120.59 | 119.00 | 119.60 | 119.60 | 912 |
|
Jun 3, 2026
|
121.00 | 121.00 | 115.55 | 120.60 | 120.60 | 5,514 |
|
Jun 2, 2026
|
122.00 | 122.66 | 119.01 | 122.17 | 122.17 | 4,509 |
|
Jun 1, 2026
|
123.00 | 123.00 | 120.10 | 120.17 | 120.17 | 3,290 |
|
May 29, 2026
|
123.00 | 124.80 | 122.00 | 122.81 | 122.81 | 12,988 |
|
May 27, 2026
|
122.10 | 126.70 | 122.00 | 124.70 | 124.70 | 12,075 |
|
May 26, 2026
|
122.10 | 126.00 | 120.00 | 122.10 | 122.10 | 22,914 |
|
May 25, 2026
|
121.06 | 123.00 | 119.70 | 121.85 | 121.85 | 10,373 |
|
May 22, 2026
|
115.18 | 127.00 | 115.00 | 120.70 | 120.70 | 24,504 |
|
May 21, 2026
|
116.00 | 119.00 | 114.18 | 115.18 | 115.18 | 7,146 |
|
May 20, 2026
|
115.00 | 115.00 | 111.65 | 113.00 | 113.00 | 2,836 |
|
May 19, 2026
|
111.47 | 116.55 | 111.20 | 115.84 | 115.84 | 1,425 |
|
May 18, 2026
|
113.65 | 113.95 | 108.65 | 110.53 | 110.53 | 6,830 |
|
May 15, 2026
|
112.30 | 119.00 | 112.30 | 114.80 | 114.80 | 9,563 |
|
May 14, 2026
|
114.00 | 116.00 | 113.00 | 113.08 | 113.08 | 2,650 |
|
May 13, 2026
|
115.00 | 116.66 | 113.00 | 113.18 | 113.18 | 4,365 |
|
May 12, 2026
|
120.00 | 120.35 | 114.11 | 114.36 | 114.36 | 4,827 |
|
May 11, 2026
|
114.01 | 119.00 | 113.58 | 117.47 | 117.47 | 7,175 |
|
May 8, 2026
|
116.69 | 118.00 | 114.00 | 114.01 | 114.01 | 5,100 |
|
May 7, 2026
|
115.10 | 118.90 | 115.10 | 116.69 | 116.69 | 3,139 |
|
May 6, 2026
|
118.00 | 118.03 | 114.51 | 117.32 | 117.32 | 3,901 |
|
May 5, 2026
|
113.64 | 117.70 | 113.64 | 116.86 | 116.86 | 6,289 |
|
May 4, 2026
|
111.10 | 114.89 | 111.10 | 113.64 | 113.64 | 3,135 |
|
Apr 30, 2026
|
112.50 | 115.97 | 112.50 | 115.43 | 115.43 | 1,302 |
|
Apr 29, 2026
|
113.99 | 117.97 | 113.00 | 113.61 | 113.61 | 3,510 |
|
Apr 28, 2026
|
115.74 | 115.97 | 112.50 | 114.32 | 114.32 | 3,127 |
|
Apr 27, 2026
|
117.00 | 117.00 | 112.60 | 115.74 | 115.74 | 1,903 |
|
Apr 24, 2026
|
116.37 | 116.37 | 112.32 | 113.40 | 113.40 | 889 |
|
Apr 23, 2026
|
115.01 | 116.90 | 113.00 | 114.66 | 114.66 | 3,246 |
|
Apr 22, 2026
|
115.00 | 118.21 | 111.12 | 113.09 | 113.09 | 13,074 |
|
Apr 21, 2026
|
116.08 | 118.48 | 115.00 | 115.13 | 115.13 | 5,813 |
|
Apr 20, 2026
|
119.48 | 120.00 | 115.60 | 115.96 | 115.96 | 4,814 |
|
Apr 17, 2026
|
119.49 | 119.49 | 115.87 | 116.66 | 116.66 | 1,590 |
|
Apr 16, 2026
|
120.00 | 120.99 | 115.00 | 115.87 | 115.87 | 1,216 |
|
Apr 15, 2026
|
119.54 | 119.54 | 113.40 | 118.20 | 118.20 | 4,270 |
|
Apr 13, 2026
|
116.69 | 118.00 | 113.00 | 115.55 | 115.55 | 5,289 |
|
Apr 10, 2026
|
119.00 | 122.81 | 111.65 | 117.28 | 117.28 | 2,795 |
|
Apr 9, 2026
|
116.93 | 119.50 | 114.50 | 115.66 | 115.66 | 1,220 |
|
Apr 8, 2026
|
111.80 | 120.00 | 110.01 | 116.93 | 116.93 | 8,338 |
|
Apr 7, 2026
|
110.00 | 110.00 | 106.21 | 108.61 | 108.61 | 2,078 |
|
Apr 6, 2026
|
108.90 | 110.00 | 106.06 | 109.68 | 109.68 | 2,491 |
|
Apr 2, 2026
|
108.70 | 111.80 | 103.02 | 107.15 | 107.15 | 12,817 |
|
Apr 1, 2026
|
105.00 | 108.80 | 102.00 | 104.78 | 104.78 | 6,355 |
|
Mar 30, 2026
|
108.13 | 109.99 | 98.35 | 99.98 | 99.98 | 18,411 |
|
Mar 27, 2026
|
107.52 | 112.00 | 107.50 | 108.14 | 108.14 | 10,736 |
|
Mar 25, 2026
|
111.20 | 113.55 | 107.03 | 107.52 | 107.52 | 8,960 |
|
Mar 24, 2026
|
111.90 | 114.99 | 106.10 | 108.70 | 108.70 | 6,419 |
|
Mar 23, 2026
|
114.70 | 119.79 | 108.00 | 108.76 | 108.76 | 9,051 |
|
Mar 20, 2026
|
117.00 | 117.00 | 111.10 | 112.87 | 112.87 | 4,973 |
|
Mar 19, 2026
|
115.15 | 115.98 | 108.63 | 111.99 | 111.99 | 3,667 |
|
Mar 18, 2026
|
116.00 | 116.99 | 109.62 | 114.58 | 114.58 | 8,304 |
|
Mar 17, 2026
|
115.80 | 123.89 | 110.60 | 112.59 | 112.59 | 77,857 |
|
Mar 16, 2026
|
116.00 | 120.69 | 113.74 | 113.82 | 113.82 | 7,406 |
|
Mar 13, 2026
|
114.00 | 119.69 | 114.00 | 114.16 | 114.16 | 13,175 |
|
Mar 12, 2026
|
118.97 | 125.49 | 113.50 | 116.58 | 116.58 | 10,360 |
|
Mar 11, 2026
|
118.00 | 123.39 | 115.97 | 116.94 | 116.94 | 28,785 |
|
Mar 10, 2026
|
118.50 | 120.92 | 113.00 | 115.82 | 115.82 | 6,268 |
|
Mar 9, 2026
|
118.80 | 125.52 | 114.05 | 115.40 | 115.40 | 3,647 |
|
Mar 6, 2026
|
126.99 | 126.99 | 115.77 | 118.62 | 118.62 | 6,183 |
|
Mar 5, 2026
|
121.60 | 125.50 | 120.00 | 121.53 | 121.53 | 6,157 |
|
Mar 4, 2026
|
132.95 | 132.95 | 120.00 | 121.10 | 121.10 | 7,071 |
|
Mar 2, 2026
|
123.00 | 125.00 | 122.75 | 124.33 | 124.33 | 3,848 |
|
Feb 27, 2026
|
130.00 | 133.30 | 126.00 | 127.14 | 127.14 | 11,453 |
|
Feb 26, 2026
|
128.60 | 135.28 | 126.82 | 127.19 | 127.19 | 11,500 |
|
Feb 25, 2026
|
128.00 | 134.90 | 128.00 | 128.40 | 128.40 | 13,507 |
|
Feb 24, 2026
|
127.00 | 134.23 | 124.59 | 126.47 | 126.47 | 13,801 |
|
Feb 23, 2026
|
128.50 | 137.81 | 128.10 | 129.97 | 129.97 | 7,400 |
|
Feb 20, 2026
|
132.10 | 138.50 | 130.25 | 131.93 | 131.93 | 5,709 |
|
Feb 19, 2026
|
134.00 | 138.10 | 132.48 | 134.76 | 134.76 | 2,618 |
|
Feb 18, 2026
|
135.00 | 142.90 | 135.00 | 137.60 | 137.60 | 11,531 |
|
Feb 17, 2026
|
128.10 | 138.99 | 128.10 | 137.51 | 137.51 | 3,677 |
|
Feb 16, 2026
|
129.20 | 135.65 | 129.20 | 130.62 | 130.62 | 4,739 |
|
Feb 13, 2026
|
137.00 | 137.95 | 130.00 | 131.19 | 131.19 | 19,683 |
|
Feb 12, 2026
|
143.00 | 143.21 | 137.01 | 139.59 | 139.59 | 3,171 |
|
Feb 11, 2026
|
137.65 | 144.00 | 137.65 | 143.01 | 143.01 | 1,877 |
|
Feb 10, 2026
|
140.00 | 142.79 | 140.00 | 141.20 | 141.20 | 2,358 |
|
Feb 9, 2026
|
141.95 | 143.65 | 140.71 | 141.56 | 141.56 | 2,952 |
|
Feb 6, 2026
|
139.80 | 144.40 | 137.00 | 142.43 | 142.43 | 11,638 |
|
Feb 5, 2026
|
144.00 | 146.93 | 135.65 | 137.26 | 137.26 | 16,957 |
|
Feb 4, 2026
|
140.50 | 144.39 | 140.50 | 142.81 | 142.81 | 4,860 |
|
Feb 3, 2026
|
140.00 | 148.78 | 140.00 | 144.91 | 144.91 | 22,758 |
|
Feb 2, 2026
|
140.90 | 145.30 | 140.00 | 142.61 | 142.61 | 8,999 |
|
Jan 30, 2026
|
134.80 | 138.58 | 134.41 | 137.35 | 137.35 | 9,324 |
|
Jan 29, 2026
|
134.75 | 139.99 | 133.69 | 136.84 | 136.84 | 11,311 |
|
Jan 28, 2026
|
135.05 | 142.93 | 135.05 | 136.31 | 136.31 | 16,706 |
|
Jan 27, 2026
|
141.20 | 143.36 | 135.01 | 137.59 | 137.59 | 17,177 |
|
Jan 23, 2026
|
140.74 | 144.00 | 140.27 | 143.39 | 143.39 | 20,219 |
|
Jan 22, 2026
|
144.00 | 145.00 | 139.49 | 142.80 | 142.80 | 22,488 |
|
Jan 21, 2026
|
137.90 | 139.48 | 135.03 | 137.65 | 137.65 | 23,578 |
|
Jan 20, 2026
|
130.15 | 144.70 | 130.15 | 140.04 | 140.04 | 62,147 |
|
Jan 19, 2026
|
135.20 | 139.10 | 127.65 | 129.48 | 129.48 | 14,710 |
|
Jan 16, 2026
|
139.02 | 139.89 | 135.21 | 137.25 | 137.25 | 27,713 |
|
Jan 14, 2026
|
138.20 | 141.08 | 136.40 | 139.90 | 139.90 | 9,122 |
|
Jan 13, 2026
|
135.00 | 142.20 | 135.00 | 140.30 | 140.30 | 22,339 |
|
Jan 12, 2026
|
125.00 | 140.40 | 123.00 | 135.21 | 135.21 | 57,855 |
|
Jan 9, 2026
|
126.00 | 133.40 | 124.20 | 126.06 | 126.06 | 12,562 |
|
Jan 8, 2026
|
131.70 | 136.70 | 127.53 | 129.82 | 129.82 | 20,678 |
|
Jan 7, 2026
|
138.00 | 139.49 | 132.25 | 133.70 | 133.70 | 19,522 |
|
Jan 6, 2026
|
135.00 | 137.00 | 132.35 | 136.11 | 136.11 | 14,764 |
|
Jan 5, 2026
|
125.00 | 135.90 | 125.00 | 134.94 | 134.94 | 38,089 |
|
Jan 2, 2026
|
127.50 | 128.89 | 123.01 | 124.76 | 124.76 | 13,175 |
|
Jan 1, 2026
|
133.80 | 133.80 | 126.00 | 127.66 | 127.66 | 22,442 |
|
Dec 31, 2025
|
115.65 | 137.99 | 115.65 | 131.87 | 131.87 | 102,117 |
|
Dec 30, 2025
|
118.00 | 120.01 | 117.20 | 118.37 | 118.37 | 3,223 |
|
Dec 29, 2025
|
118.64 | 122.98 | 118.00 | 118.55 | 118.55 | 7,394 |
|
Dec 26, 2025
|
118.55 | 122.50 | 118.55 | 118.84 | 118.84 | 5,465 |
|
Dec 24, 2025
|
122.00 | 122.00 | 119.10 | 120.78 | 120.78 | 6,955 |
|
Dec 23, 2025
|
120.99 | 122.19 | 119.00 | 121.35 | 121.35 | 6,684 |
|
Dec 22, 2025
|
119.20 | 121.09 | 118.21 | 120.23 | 120.23 | 1,086 |
|
Dec 19, 2025
|
117.01 | 121.84 | 116.14 | 119.20 | 119.20 | 8,140 |
|
Dec 18, 2025
|
117.50 | 123.97 | 116.51 | 120.03 | 120.03 | 2,706 |
|
Dec 17, 2025
|
122.29 | 122.29 | 116.31 | 119.30 | 119.30 | 3,809 |
|
Dec 16, 2025
|
122.00 | 124.91 | 118.10 | 119.53 | 119.53 | 4,475 |
|
Dec 15, 2025
|
122.20 | 122.89 | 119.50 | 120.00 | 120.00 | 4,667 |
|
Dec 12, 2025
|
120.00 | 126.90 | 118.09 | 122.60 | 122.60 | 6,955 |
|
Dec 11, 2025
|
122.49 | 123.90 | 115.22 | 117.18 | 117.18 | 2,412 |
|
Dec 10, 2025
|
120.99 | 124.70 | 116.20 | 116.75 | 116.75 | 4,569 |
|
Dec 9, 2025
|
113.60 | 123.00 | 112.05 | 118.67 | 118.67 | 6,173 |
|
Dec 8, 2025
|
120.71 | 125.78 | 114.35 | 115.33 | 115.33 | 7,001 |
|
Dec 5, 2025
|
118.20 | 120.98 | 116.25 | 120.12 | 120.12 | 6,222 |
|
Dec 4, 2025
|
116.51 | 119.99 | 116.11 | 116.44 | 116.44 | 3,671 |
|
Dec 3, 2025
|
118.14 | 120.01 | 116.16 | 116.51 | 116.51 | 2,487 |
|
Dec 2, 2025
|
120.01 | 121.88 | 116.11 | 118.14 | 118.14 | 5,933 |
|
Dec 1, 2025
|
119.50 | 123.11 | 117.00 | 118.57 | 118.57 | 11,916 |
|
Nov 28, 2025
|
128.25 | 128.25 | 116.25 | 118.79 | 118.79 | 10,856 |
|
Nov 27, 2025
|
122.76 | 125.00 | 119.25 | 123.56 | 123.56 | 10,175 |
|
Nov 26, 2025
|
124.00 | 124.00 | 120.00 | 120.34 | 120.34 | 17,125 |
|
Nov 25, 2025
|
125.00 | 125.00 | 120.00 | 120.22 | 120.22 | 7,394 |
|
Nov 24, 2025
|
130.00 | 131.99 | 120.65 | 122.14 | 122.14 | 9,587 |
|
Nov 21, 2025
|
127.50 | 131.00 | 127.21 | 127.63 | 127.63 | 4,188 |
|
Nov 20, 2025
|
126.80 | 129.89 | 126.79 | 127.51 | 127.51 | 4,796 |
|
Nov 19, 2025
|
128.00 | 128.00 | 123.11 | 125.63 | 125.63 | 2,835 |
|
Nov 18, 2025
|
125.01 | 126.50 | 123.00 | 125.62 | 125.62 | 2,135 |
|
Nov 17, 2025
|
126.98 | 127.00 | 121.10 | 126.66 | 126.66 | 6,359 |
|
Nov 14, 2025
|
124.00 | 127.00 | 121.55 | 125.79 | 125.79 | 2,857 |
|
Nov 13, 2025
|
123.70 | 126.50 | 120.76 | 124.90 | 124.90 | 4,446 |
|
Nov 12, 2025
|
122.99 | 124.80 | 119.05 | 121.77 | 121.77 | 8,770 |
|
Nov 11, 2025
|
122.00 | 122.99 | 120.00 | 121.36 | 121.36 | 1,415 |
|
Nov 10, 2025
|
122.01 | 122.20 | 120.00 | 120.31 | 120.31 | 4,325 |
|
Nov 7, 2025
|
123.01 | 125.98 | 122.33 | 123.97 | 123.97 | 4,105 |
|
Nov 6, 2025
|
128.80 | 128.80 | 122.75 | 125.20 | 125.20 | 3,404 |
