BSE - Delayed Quote
INR
Ather Energy Limited (ATHERENERG.BO)
1,755.05
+96.05
(+5.79%)
At close: October 30 at 3:59:03 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
|
1,664.90 | 1,782.05 | 1,663.00 | 1,755.05 | 1,755.05 | 847,847 |
|
Oct 29, 2026
|
1,656.00 | 1,677.85 | 1,633.00 | 1,659.00 | 1,659.00 | 133,768 |
|
Oct 28, 2026
|
1,679.95 | 1,680.00 | 1,635.60 | 1,648.70 | 1,648.70 | 247,591 |
|
Oct 27, 2026
|
1,600.00 | 1,702.00 | 1,600.00 | 1,671.00 | 1,671.00 | 1,172,803 |
|
Oct 26, 2026
|
1,363.60 | 1,643.85 | 1,345.90 | 1,574.00 | 1,574.00 | 1,386,467 |
|
Oct 23, 2026
|
1,429.00 | 1,439.60 | 1,357.50 | 1,383.85 | 1,383.85 | 244,462 |
|
Oct 22, 2026
|
1,440.00 | 1,454.00 | 1,421.00 | 1,425.00 | 1,425.00 | 155,233 |
|
Oct 21, 2026
|
1,465.65 | 1,498.00 | 1,426.85 | 1,444.00 | 1,444.00 | 263,418 |
|
Oct 19, 2026
|
1,472.55 | 1,500.65 | 1,455.10 | 1,460.00 | 1,460.00 | 116,586 |
|
Oct 16, 2026
|
1,477.45 | 1,488.50 | 1,460.75 | 1,467.00 | 1,467.00 | 70,047 |
|
Oct 15, 2026
|
1,470.00 | 1,477.00 | 1,446.55 | 1,466.00 | 1,466.00 | 236,694 |
|
Oct 14, 2026
|
1,494.75 | 1,505.50 | 1,461.65 | 1,468.70 | 1,468.70 | 155,595 |
|
Oct 13, 2026
|
1,480.15 | 1,498.00 | 1,466.00 | 1,490.00 | 1,490.00 | 140,338 |
|
Oct 12, 2026
|
1,435.00 | 1,503.15 | 1,434.00 | 1,503.15 | 1,503.15 | 403,556 |
|
Oct 9, 2026
|
1,408.70 | 1,437.55 | 1,369.50 | 1,431.25 | 1,431.25 | 254,404 |
|
Oct 8, 2026
|
1,454.80 | 1,468.80 | 1,386.60 | 1,403.10 | 1,403.10 | 314,937 |
|
Oct 7, 2026
|
1,437.50 | 1,465.90 | 1,418.25 | 1,458.00 | 1,458.00 | 247,804 |
|
Oct 6, 2026
|
1,409.90 | 1,452.00 | 1,385.40 | 1,452.00 | 1,452.00 | 307,371 |
|
Oct 5, 2026
|
1,419.95 | 1,424.00 | 1,388.45 | 1,414.00 | 1,414.00 | 155,699 |
|
Oct 1, 2026
|
1,420.65 | 1,429.70 | 1,372.85 | 1,405.10 | 1,405.10 | 641,095 |
|
Sep 30, 2026
|
1,412.65 | 1,440.85 | 1,404.15 | 1,425.40 | 1,425.40 | 290,940 |
|
Sep 29, 2026
|
1,456.00 | 1,458.00 | 1,404.00 | 1,420.00 | 1,420.00 | 674,170 |
|
Sep 28, 2026
|
1,496.95 | 1,509.00 | 1,451.00 | 1,456.00 | 1,456.00 | 177,336 |
|
Sep 25, 2026
|
1,486.15 | 1,511.40 | 1,483.95 | 1,496.95 | 1,496.95 | 258,780 |
|
Sep 24, 2026
|
1,488.35 | 1,524.35 | 1,482.25 | 1,499.40 | 1,499.40 | 382,751 |
|
Sep 23, 2026
|
1,546.65 | 1,546.70 | 1,484.00 | 1,499.80 | 1,499.80 | 806,425 |
|
Sep 22, 2026
|
1,610.25 | 1,622.25 | 1,540.00 | 1,543.10 | 1,543.10 | 317,068 |
|
Sep 21, 2026
|
1,623.75 | 1,627.20 | 1,575.65 | 1,593.50 | 1,593.50 | 123,648 |
|
Sep 18, 2026
|
1,550.00 | 1,614.90 | 1,550.00 | 1,610.00 | 1,610.00 | 333,963 |
|
Sep 17, 2026
|
1,552.80 | 1,566.45 | 1,528.00 | 1,550.00 | 1,550.00 | 156,070 |
|
Sep 16, 2026
|
1,557.50 | 1,574.00 | 1,521.00 | 1,560.00 | 1,560.00 | 507,256 |
|
Sep 15, 2026
|
1,661.00 | 1,662.80 | 1,550.00 | 1,569.95 | 1,569.95 | 262,271 |
|
Sep 11, 2026
|
1,658.50 | 1,672.50 | 1,615.00 | 1,655.50 | 1,655.50 | 523,133 |
|
Sep 10, 2026
|
1,600.05 | 1,661.80 | 1,600.05 | 1,658.50 | 1,658.50 | 784,452 |
|
Sep 9, 2026
|
1,572.65 | 1,599.40 | 1,572.65 | 1,583.00 | 1,583.00 | 185,245 |
|
Sep 8, 2026
|
1,608.00 | 1,613.25 | 1,567.90 | 1,580.90 | 1,580.90 | 153,663 |
|
Sep 7, 2026
|
1,579.95 | 1,617.95 | 1,560.85 | 1,598.15 | 1,598.15 | 468,613 |
|
Sep 4, 2026
|
1,644.00 | 1,645.55 | 1,560.00 | 1,584.00 | 1,584.00 | 471,306 |
|
Sep 3, 2026
|
1,684.40 | 1,684.40 | 1,630.00 | 1,636.10 | 1,636.10 | 350,150 |
|
Sep 2, 2026
|
1,725.60 | 1,736.80 | 1,649.35 | 1,685.15 | 1,685.15 | 495,658 |
|
Sep 1, 2026
|
1,709.90 | 1,741.90 | 1,672.00 | 1,721.60 | 1,721.60 | 869,608 |
|
Aug 31, 2026
|
1,659.95 | 1,704.10 | 1,626.40 | 1,678.20 | 1,678.20 | 1,602,287 |
|
Aug 28, 2026
|
1,526.65 | 1,629.15 | 1,525.00 | 1,612.00 | 1,612.00 | 1,028,483 |
|
Aug 27, 2026
|
1,489.95 | 1,512.15 | 1,472.10 | 1,475.00 | 1,475.00 | 233,243 |
|
Aug 26, 2026
|
1,445.00 | 1,489.75 | 1,442.20 | 1,482.00 | 1,482.00 | 390,361 |
|
Aug 25, 2026
|
1,456.60 | 1,466.15 | 1,432.50 | 1,439.70 | 1,439.70 | 82,471 |
|
Aug 24, 2026
|
1,484.30 | 1,492.90 | 1,445.00 | 1,452.40 | 1,452.40 | 228,306 |
|
Aug 21, 2026
|
1,469.40 | 1,471.40 | 1,434.05 | 1,460.35 | 1,460.35 | 241,737 |
|
Aug 20, 2026
|
1,441.40 | 1,467.20 | 1,422.00 | 1,449.20 | 1,449.20 | 181,014 |
|
Aug 19, 2026
|
1,472.70 | 1,472.70 | 1,432.90 | 1,438.65 | 1,438.65 | 92,620 |
|
Aug 18, 2026
|
1,486.75 | 1,503.65 | 1,455.10 | 1,465.45 | 1,465.45 | 124,139 |
|
Aug 17, 2026
|
1,517.30 | 1,522.00 | 1,480.00 | 1,484.80 | 1,484.80 | 131,576 |
|
Aug 14, 2026
|
1,530.00 | 1,541.25 | 1,501.50 | 1,511.05 | 1,511.05 | 166,797 |
|
Aug 13, 2026
|
1,589.40 | 1,589.40 | 1,500.50 | 1,526.85 | 1,526.85 | 173,837 |
|
Aug 12, 2026
|
1,533.85 | 1,578.95 | 1,510.55 | 1,568.50 | 1,568.50 | 260,084 |
|
Aug 11, 2026
|
1,483.30 | 1,535.00 | 1,472.95 | 1,524.45 | 1,524.45 | 298,190 |
|
Aug 10, 2026
|
1,499.90 | 1,520.00 | 1,457.95 | 1,466.00 | 1,466.00 | 326,821 |
|
Aug 7, 2026
|
1,451.60 | 1,507.30 | 1,449.60 | 1,480.80 | 1,480.80 | 330,136 |
|
Aug 6, 2026
|
1,471.50 | 1,505.90 | 1,440.00 | 1,451.40 | 1,451.40 | 426,346 |
|
Aug 5, 2026
|
1,468.95 | 1,477.90 | 1,405.00 | 1,471.50 | 1,471.50 | 600,596 |
|
Aug 4, 2026
|
1,332.25 | 1,500.00 | 1,332.25 | 1,451.10 | 1,451.10 | 2,221,727 |
|
Aug 3, 2026
|
1,267.45 | 1,288.60 | 1,242.55 | 1,273.15 | 1,273.15 | 349,024 |
|
Jul 31, 2026
|
1,244.15 | 1,273.45 | 1,232.10 | 1,260.80 | 1,260.80 | 368,417 |
|
Jul 30, 2026
|
1,254.80 | 1,265.35 | 1,233.50 | 1,241.55 | 1,241.55 | 211,667 |
|
Jul 29, 2026
|
1,203.00 | 1,252.30 | 1,190.55 | 1,246.20 | 1,246.20 | 304,525 |
|
Jul 28, 2026
|
1,214.30 | 1,229.00 | 1,195.85 | 1,202.05 | 1,202.05 | 155,192 |
|
Jul 27, 2026
|
1,215.00 | 1,233.70 | 1,197.05 | 1,213.55 | 1,213.55 | 237,963 |
|
Jul 24, 2026
|
1,225.15 | 1,225.15 | 1,189.20 | 1,209.20 | 1,209.20 | 429,047 |
|
Jul 23, 2026
|
1,265.05 | 1,270.95 | 1,222.05 | 1,231.30 | 1,231.30 | 245,324 |
|
Jul 22, 2026
|
1,288.05 | 1,312.00 | 1,262.00 | 1,268.45 | 1,268.45 | 272,359 |
|
Jul 21, 2026
|
1,300.00 | 1,315.00 | 1,258.00 | 1,288.80 | 1,288.80 | 350,808 |
|
Jul 20, 2026
|
1,290.20 | 1,332.95 | 1,273.00 | 1,297.30 | 1,297.30 | 1,244,576 |
|
Jul 17, 2026
|
1,281.65 | 1,286.95 | 1,246.55 | 1,281.35 | 1,281.35 | 171,717 |
|
Jul 16, 2026
|
1,321.10 | 1,343.00 | 1,251.25 | 1,264.65 | 1,264.65 | 964,910 |
|
Jul 15, 2026
|
1,223.05 | 1,319.00 | 1,223.05 | 1,298.00 | 1,298.00 | 1,354,261 |
|
Jul 14, 2026
|
1,191.45 | 1,207.95 | 1,158.40 | 1,202.95 | 1,202.95 | 195,245 |
|
Jul 13, 2026
|
1,228.95 | 1,254.00 | 1,165.00 | 1,182.60 | 1,182.60 | 360,330 |
|
Jul 10, 2026
|
1,225.00 | 1,229.90 | 1,195.85 | 1,224.25 | 1,224.25 | 235,770 |
|
Jul 9, 2026
|
1,214.95 | 1,242.75 | 1,191.30 | 1,218.80 | 1,218.80 | 277,124 |
|
Jul 8, 2026
|
1,142.45 | 1,212.00 | 1,135.00 | 1,199.75 | 1,199.75 | 446,970 |
|
Jul 7, 2026
|
1,138.10 | 1,158.20 | 1,124.15 | 1,139.75 | 1,139.75 | 195,694 |
|
Jul 6, 2026
|
1,130.70 | 1,144.45 | 1,118.45 | 1,125.40 | 1,125.40 | 140,600 |
|
Jul 3, 2026
|
1,148.00 | 1,168.95 | 1,116.90 | 1,130.20 | 1,130.20 | 205,915 |
|
Jul 2, 2026
|
1,133.30 | 1,155.00 | 1,121.00 | 1,143.30 | 1,143.30 | 253,240 |
|
Jul 1, 2026
|
1,138.45 | 1,177.25 | 1,120.00 | 1,130.90 | 1,130.90 | 619,482 |
|
Jun 30, 2026
|
1,100.95 | 1,147.00 | 1,068.30 | 1,140.85 | 1,140.85 | 497,339 |
|
Jun 29, 2026
|
992.95 | 1,096.85 | 988.20 | 1,082.50 | 1,082.50 | 474,086 |
|
Jun 25, 2026
|
999.80 | 1,013.40 | 988.20 | 998.15 | 998.15 | 86,744 |
|
Jun 24, 2026
|
1,009.00 | 1,011.00 | 981.00 | 989.00 | 989.00 | 136,213 |
|
Jun 23, 2026
|
959.05 | 1,013.15 | 958.95 | 1,007.25 | 1,007.25 | 560,545 |
|
Jun 22, 2026
|
973.50 | 985.15 | 955.00 | 960.80 | 960.80 | 167,097 |
|
Jun 19, 2026
|
970.00 | 978.75 | 958.10 | 971.70 | 971.70 | 209,348 |
|
Jun 18, 2026
|
994.40 | 1,004.60 | 950.00 | 969.25 | 969.25 | 259,549 |
|
Jun 17, 2026
|
999.50 | 1,009.45 | 981.05 | 990.65 | 990.65 | 443,630 |
|
Jun 16, 2026
|
1,035.30 | 1,044.95 | 993.35 | 998.35 | 998.35 | 578,279 |
|
Jun 15, 2026
|
1,048.25 | 1,048.25 | 1,017.15 | 1,027.40 | 1,027.40 | 647,294 |
|
Jun 12, 2026
|
1,034.00 | 1,057.85 | 1,020.00 | 1,028.15 | 1,028.15 | 314,847 |
|
Jun 11, 2026
|
1,041.40 | 1,054.35 | 1,016.60 | 1,027.85 | 1,027.85 | 200,055 |
|
Jun 10, 2026
|
1,033.75 | 1,066.80 | 1,003.00 | 1,041.25 | 1,041.25 | 605,684 |
|
Jun 9, 2026
|
1,008.10 | 1,038.00 | 1,002.00 | 1,033.35 | 1,033.35 | 275,582 |
|
Jun 8, 2026
|
1,025.90 | 1,068.80 | 997.00 | 1,002.30 | 1,002.30 | 344,608 |
|
Jun 5, 2026
|
994.15 | 1,040.00 | 984.45 | 1,033.35 | 1,033.35 | 609,315 |
|
Jun 4, 2026
|
1,027.00 | 1,033.85 | 973.20 | 988.20 | 988.20 | 296,696 |
|
Jun 3, 2026
|
968.65 | 1,046.70 | 960.65 | 1,021.10 | 1,021.10 | 892,925 |
|
Jun 2, 2026
|
937.50 | 964.30 | 928.50 | 959.70 | 959.70 | 242,505 |
|
Jun 1, 2026
|
972.15 | 974.95 | 932.00 | 937.70 | 937.70 | 186,141 |
|
May 29, 2026
|
960.45 | 1,003.50 | 948.15 | 962.70 | 962.70 | 544,381 |
|
May 27, 2026
|
958.70 | 976.50 | 950.25 | 956.10 | 956.10 | 97,724 |
|
May 26, 2026
|
925.95 | 985.00 | 925.85 | 950.55 | 950.55 | 427,329 |
|
May 25, 2026
|
885.80 | 924.90 | 876.70 | 920.90 | 920.90 | 302,378 |
|
May 22, 2026
|
896.05 | 908.00 | 874.05 | 889.60 | 889.60 | 246,436 |
|
May 21, 2026
|
912.15 | 921.15 | 885.50 | 889.55 | 889.55 | 235,968 |
|
May 20, 2026
|
901.00 | 916.00 | 874.90 | 909.50 | 909.50 | 762,041 |
|
May 19, 2026
|
914.05 | 923.65 | 902.00 | 910.95 | 910.95 | 870,605 |
|
May 18, 2026
|
934.65 | 934.65 | 905.65 | 909.65 | 909.65 | 101,464 |
|
May 15, 2026
|
949.70 | 965.05 | 926.10 | 937.25 | 937.25 | 215,694 |
|
May 14, 2026
|
955.35 | 958.75 | 936.45 | 940.10 | 940.10 | 235,019 |
|
May 13, 2026
|
923.35 | 959.15 | 916.00 | 952.35 | 952.35 | 225,729 |
|
May 12, 2026
|
970.30 | 977.10 | 917.50 | 924.20 | 924.20 | 485,784 |
|
May 11, 2026
|
923.70 | 989.40 | 919.10 | 970.10 | 970.10 | 654,981 |
|
May 8, 2026
|
908.65 | 939.00 | 900.10 | 915.00 | 915.00 | 296,470 |
|
May 7, 2026
|
904.55 | 917.00 | 894.05 | 907.50 | 907.50 | 123,850 |
|
May 6, 2026
|
953.85 | 953.85 | 890.05 | 897.40 | 897.40 | 210,308 |
|
May 5, 2026
|
937.00 | 982.55 | 907.00 | 937.60 | 937.60 | 755,302 |
|
May 4, 2026
|
949.75 | 949.75 | 897.05 | 934.40 | 934.40 | 263,477 |
|
Apr 30, 2026
|
941.00 | 948.00 | 923.65 | 934.70 | 934.70 | 214,588 |
|
Apr 29, 2026
|
949.30 | 954.70 | 931.90 | 938.80 | 938.80 | 215,812 |
|
Apr 28, 2026
|
950.00 | 970.00 | 924.35 | 931.20 | 931.20 | 331,413 |
|
Apr 27, 2026
|
891.75 | 954.65 | 885.00 | 942.20 | 942.20 | 274,538 |
|
Apr 24, 2026
|
901.05 | 910.00 | 866.05 | 882.45 | 882.45 | 307,173 |
|
Apr 23, 2026
|
905.95 | 944.50 | 894.80 | 898.80 | 898.80 | 258,778 |
|
Apr 22, 2026
|
894.95 | 919.00 | 890.85 | 904.80 | 904.80 | 194,897 |
|
Apr 21, 2026
|
908.85 | 908.85 | 875.50 | 895.95 | 895.95 | 191,483 |
|
Apr 20, 2026
|
853.95 | 919.00 | 836.00 | 889.35 | 889.35 | 871,207 |
|
Apr 17, 2026
|
873.15 | 881.40 | 845.65 | 850.65 | 850.65 | 218,341 |
|
Apr 16, 2026
|
885.00 | 886.95 | 862.60 | 865.65 | 865.65 | 346,263 |
|
Apr 15, 2026
|
932.00 | 938.90 | 862.15 | 872.40 | 872.40 | 1,020,621 |
|
Apr 13, 2026
|
848.20 | 948.45 | 848.20 | 908.15 | 908.15 | 2,648,868 |
|
Apr 10, 2026
|
832.65 | 874.95 | 830.45 | 863.45 | 863.45 | 611,992 |
|
Apr 9, 2026
|
771.15 | 835.00 | 771.15 | 822.00 | 822.00 | 609,724 |
|
Apr 8, 2026
|
784.85 | 789.00 | 765.10 | 770.85 | 770.85 | 161,412 |
|
Apr 7, 2026
|
783.30 | 795.40 | 745.60 | 759.90 | 759.90 | 152,502 |
|
Apr 6, 2026
|
760.00 | 793.20 | 752.20 | 785.25 | 785.25 | 216,401 |
|
Apr 2, 2026
|
764.60 | 774.75 | 746.10 | 762.25 | 762.25 | 67,396 |
|
Apr 1, 2026
|
785.90 | 785.90 | 754.00 | 770.60 | 770.60 | 93,242 |
|
Mar 30, 2026
|
790.15 | 804.40 | 742.25 | 753.00 | 753.00 | 303,635 |
|
Mar 27, 2026
|
766.00 | 802.55 | 757.90 | 796.45 | 796.45 | 295,559 |
|
Mar 25, 2026
|
765.95 | 794.95 | 760.70 | 779.05 | 779.05 | 135,767 |
|
Mar 24, 2026
|
768.35 | 771.95 | 750.40 | 756.50 | 756.50 | 95,299 |
|
Mar 23, 2026
|
789.55 | 789.55 | 717.70 | 748.45 | 748.45 | 372,538 |
|
Mar 20, 2026
|
774.70 | 796.00 | 756.00 | 783.25 | 783.25 | 140,899 |
|
Mar 19, 2026
|
740.00 | 785.00 | 738.60 | 753.85 | 753.85 | 490,861 |
|
Mar 18, 2026
|
726.60 | 775.50 | 726.60 | 749.85 | 749.85 | 425,685 |
|
Mar 17, 2026
|
725.00 | 729.50 | 706.45 | 723.90 | 723.90 | 106,429 |
|
Mar 16, 2026
|
696.50 | 723.00 | 684.10 | 712.85 | 712.85 | 118,912 |
|
Mar 13, 2026
|
706.65 | 720.50 | 692.90 | 705.80 | 705.80 | 77,724 |
|
Mar 12, 2026
|
688.00 | 713.00 | 685.30 | 710.30 | 710.30 | 108,261 |
|
Mar 11, 2026
|
698.05 | 704.25 | 690.35 | 702.00 | 702.00 | 69,196 |
|
Mar 10, 2026
|
692.00 | 698.85 | 677.75 | 695.80 | 695.80 | 44,656 |
|
Mar 9, 2026
|
653.05 | 684.35 | 650.35 | 681.25 | 681.25 | 77,685 |
|
Mar 6, 2026
|
697.50 | 697.50 | 663.75 | 672.35 | 672.35 | 36,704 |
|
Mar 5, 2026
|
701.10 | 703.55 | 674.30 | 682.85 | 682.85 | 70,999 |
|
Mar 4, 2026
|
701.20 | 703.80 | 674.30 | 700.85 | 700.85 | 78,514 |
|
Mar 2, 2026
|
650.75 | 710.00 | 650.75 | 704.30 | 704.30 | 92,941 |
|
Feb 27, 2026
|
700.00 | 711.65 | 686.60 | 710.85 | 710.85 | 58,523 |
|
Feb 26, 2026
|
706.95 | 710.00 | 686.25 | 700.25 | 700.25 | 148,329 |
|
Feb 25, 2026
|
707.95 | 729.00 | 699.55 | 706.80 | 706.80 | 68,667 |
|
Feb 24, 2026
|
723.70 | 723.70 | 680.80 | 696.95 | 696.95 | 74,382 |
|
Feb 23, 2026
|
709.10 | 720.60 | 704.00 | 716.65 | 716.65 | 67,120 |
|
Feb 20, 2026
|
727.95 | 730.00 | 702.10 | 708.90 | 708.90 | 43,123 |
|
Feb 19, 2026
|
728.75 | 749.40 | 717.15 | 732.45 | 732.45 | 116,799 |
|
Feb 18, 2026
|
721.40 | 732.75 | 713.60 | 728.10 | 728.10 | 70,327 |
|
Feb 17, 2026
|
703.85 | 731.90 | 703.85 | 726.20 | 726.20 | 130,888 |
|
Feb 16, 2026
|
707.00 | 728.00 | 698.45 | 709.00 | 709.00 | 49,314 |
|
Feb 13, 2026
|
725.70 | 725.70 | 691.00 | 707.85 | 707.85 | 79,834 |
|
Feb 12, 2026
|
717.35 | 742.55 | 713.95 | 725.10 | 725.10 | 144,317 |
|
Feb 11, 2026
|
733.25 | 735.95 | 711.35 | 715.95 | 715.95 | 4,184,772 |
|
Feb 10, 2026
|
725.25 | 736.00 | 717.35 | 727.10 | 727.10 | 48,489 |
|
Feb 9, 2026
|
700.25 | 728.00 | 700.25 | 725.30 | 725.30 | 84,850 |
|
Feb 6, 2026
|
706.40 | 713.00 | 695.00 | 705.50 | 705.50 | 103,883 |
|
Feb 5, 2026
|
695.85 | 718.00 | 678.35 | 714.55 | 714.55 | 166,575 |
|
Feb 4, 2026
|
679.70 | 703.95 | 672.20 | 696.50 | 696.50 | 231,789 |
|
Feb 3, 2026
|
652.05 | 684.85 | 626.55 | 676.30 | 676.30 | 742,931 |
|
Feb 2, 2026
|
629.70 | 629.70 | 599.50 | 606.70 | 606.70 | 108,782 |
|
Jan 30, 2026
|
600.05 | 630.75 | 600.05 | 621.00 | 621.00 | 141,987 |
|
Jan 29, 2026
|
605.45 | 608.70 | 595.00 | 601.35 | 601.35 | 203,982 |
|
Jan 28, 2026
|
616.30 | 623.55 | 602.10 | 607.50 | 607.50 | 90,378 |
|
Jan 27, 2026
|
611.25 | 623.55 | 603.80 | 619.15 | 619.15 | 297,737 |
|
Jan 23, 2026
|
630.15 | 635.00 | 614.05 | 621.35 | 621.35 | 28,022 |
|
Jan 22, 2026
|
616.00 | 636.35 | 607.20 | 631.10 | 631.10 | 99,248 |
|
Jan 21, 2026
|
593.45 | 618.65 | 588.65 | 614.15 | 614.15 | 179,808 |
|
Jan 20, 2026
|
620.45 | 624.15 | 595.75 | 608.25 | 608.25 | 90,394 |
|
Jan 19, 2026
|
616.25 | 629.80 | 600.60 | 624.80 | 624.80 | 334,760 |
|
Jan 16, 2026
|
645.50 | 645.50 | 605.10 | 619.00 | 619.00 | 105,913 |
|
Jan 14, 2026
|
656.65 | 659.25 | 637.25 | 645.50 | 645.50 | 88,435 |
|
Jan 13, 2026
|
652.00 | 662.10 | 635.20 | 655.05 | 655.05 | 95,789 |
|
Jan 12, 2026
|
633.95 | 644.00 | 606.40 | 639.25 | 639.25 | 114,468 |
|
Jan 9, 2026
|
665.45 | 671.30 | 626.15 | 632.15 | 632.15 | 106,657 |
|
Jan 8, 2026
|
693.00 | 699.05 | 662.60 | 672.60 | 672.60 | 171,364 |
|
Jan 7, 2026
|
699.45 | 700.00 | 683.65 | 692.90 | 692.90 | 108,916 |
|
Jan 6, 2026
|
688.95 | 707.00 | 680.00 | 694.95 | 694.95 | 202,822 |
|
Jan 5, 2026
|
742.80 | 743.15 | 677.55 | 685.45 | 685.45 | 185,334 |
|
Jan 2, 2026
|
738.80 | 754.30 | 734.40 | 740.25 | 740.25 | 131,366 |
|
Jan 1, 2026
|
755.00 | 764.95 | 728.20 | 739.55 | 739.55 | 80,557 |
|
Dec 31, 2025
|
732.50 | 760.00 | 732.50 | 754.70 | 754.70 | 231,445 |
|
Dec 30, 2025
|
715.65 | 747.60 | 710.05 | 732.35 | 732.35 | 303,843 |
|
Dec 29, 2025
|
709.85 | 723.20 | 700.45 | 717.70 | 717.70 | 55,180 |
|
Dec 26, 2025
|
720.95 | 728.05 | 705.20 | 709.85 | 709.85 | 63,140 |
|
Dec 24, 2025
|
709.75 | 738.90 | 707.45 | 721.25 | 721.25 | 322,471 |
|
Dec 23, 2025
|
694.80 | 709.45 | 686.30 | 706.35 | 706.35 | 145,947 |
|
Dec 22, 2025
|
704.95 | 718.50 | 689.85 | 698.80 | 698.80 | 90,797 |
|
Dec 19, 2025
|
660.90 | 717.30 | 655.70 | 700.10 | 700.10 | 189,831 |
|
Dec 18, 2025
|
660.00 | 673.15 | 651.05 | 662.20 | 662.20 | 95,098 |
|
Dec 17, 2025
|
675.75 | 687.00 | 658.00 | 660.90 | 660.90 | 54,520 |
|
Dec 16, 2025
|
680.65 | 693.30 | 672.00 | 675.70 | 675.70 | 148,036 |
|
Dec 15, 2025
|
645.75 | 690.50 | 641.10 | 685.60 | 685.60 | 247,923 |
|
Dec 12, 2025
|
648.75 | 659.35 | 642.10 | 645.60 | 645.60 | 34,927 |
|
Dec 11, 2025
|
640.60 | 659.50 | 639.90 | 644.55 | 644.55 | 98,162 |
|
Dec 10, 2025
|
652.20 | 661.50 | 637.00 | 643.95 | 643.95 | 157,553 |
|
Dec 9, 2025
|
674.00 | 674.00 | 638.30 | 649.00 | 649.00 | 213,738 |
|
Dec 8, 2025
|
676.65 | 683.95 | 661.55 | 678.90 | 678.90 | 127,770 |
|
Dec 5, 2025
|
672.30 | 680.65 | 663.25 | 674.45 | 674.45 | 51,086 |
|
Dec 4, 2025
|
685.85 | 696.25 | 661.40 | 670.25 | 670.25 | 110,612 |
|
Dec 3, 2025
|
687.75 | 691.65 | 667.20 | 680.40 | 680.40 | 66,961 |
|
Dec 2, 2025
|
709.00 | 709.00 | 680.05 | 684.85 | 684.85 | 104,423 |
|
Dec 1, 2025
|
718.50 | 724.90 | 701.70 | 708.25 | 708.25 | 185,590 |
|
Nov 28, 2025
|
714.00 | 721.00 | 692.15 | 718.50 | 718.50 | 176,177 |
|
Nov 27, 2025
|
693.45 | 718.30 | 693.45 | 710.90 | 710.90 | 134,450 |
|
Nov 26, 2025
|
684.00 | 699.00 | 670.20 | 692.45 | 692.45 | 180,915 |
|
Nov 25, 2025
|
675.25 | 687.05 | 668.00 | 685.45 | 685.45 | 79,462 |
|
Nov 24, 2025
|
699.55 | 701.00 | 666.00 | 671.55 | 671.55 | 130,104 |
|
Nov 21, 2025
|
694.90 | 712.50 | 686.70 | 695.20 | 695.20 | 314,361 |
|
Nov 20, 2025
|
685.10 | 703.00 | 670.40 | 699.15 | 699.15 | 196,438 |
|
Nov 19, 2025
|
675.00 | 687.65 | 663.80 | 684.85 | 684.85 | 426,634 |
|
Nov 18, 2025
|
647.85 | 679.60 | 646.05 | 668.45 | 668.45 | 570,775 |
|
Nov 17, 2025
|
655.00 | 656.05 | 638.00 | 648.90 | 648.90 | 202,524 |
|
Nov 14, 2025
|
639.60 | 662.40 | 623.00 | 650.25 | 650.25 | 398,244 |
|
Nov 13, 2025
|
640.40 | 659.85 | 623.00 | 639.50 | 639.50 | 2,646,577 |
|
Nov 12, 2025
|
659.05 | 659.05 | 624.35 | 629.05 | 629.05 | 328,602 |
|
Nov 11, 2025
|
637.05 | 663.90 | 625.10 | 659.95 | 659.95 | 402,618 |
|
Nov 10, 2025
|
655.15 | 655.20 | 615.00 | 625.10 | 625.10 | 374,439 |
|
Nov 7, 2025
|
631.65 | 662.90 | 624.75 | 654.70 | 654.70 | 364,190 |
|
Nov 6, 2025
|
666.50 | 666.50 | 582.35 | 634.65 | 634.65 | 16,398,951 |
|
Nov 4, 2025
|
691.65 | 708.20 | 661.25 | 667.55 | 667.55 | 141,681 |
|
Nov 3, 2025
|
702.95 | 702.95 | 686.45 | 691.00 | 691.00 | 58,783 |
|
Oct 31, 2025
|
717.70 | 722.45 | 686.50 | 691.55 | 691.55 | 163,287 |
|
Oct 30, 2025
|
710.00 | 720.25 | 677.05 | 707.75 | 707.75 | 298,198 |
