NSE - Delayed Quote
INR
Atlanta Electricals Limited (ATLANTAELE.NS)
1,589.20
-77.80
(-4.67%)
At close: October 30 at 3:29:52 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
|
1,667.00 | 1,673.80 | 1,551.00 | 1,589.20 | 1,589.20 | 164,164 |
|
Oct 29, 2026
|
1,655.00 | 1,675.00 | 1,635.00 | 1,667.00 | 1,667.00 | 90,607 |
|
Oct 28, 2026
|
1,634.30 | 1,674.60 | 1,626.90 | 1,637.50 | 1,637.50 | 93,203 |
|
Oct 27, 2026
|
1,659.90 | 1,690.00 | 1,621.20 | 1,634.30 | 1,634.30 | 120,602 |
|
Oct 26, 2026
|
1,607.60 | 1,682.00 | 1,603.40 | 1,624.10 | 1,624.10 | 108,109 |
|
Oct 23, 2026
|
1,680.00 | 1,680.60 | 1,587.00 | 1,619.50 | 1,619.50 | 80,470 |
|
Oct 22, 2026
|
1,678.00 | 1,720.00 | 1,665.00 | 1,688.60 | 1,688.60 | 92,699 |
|
Oct 21, 2026
|
1,704.70 | 1,725.90 | 1,643.40 | 1,689.70 | 1,689.70 | 143,200 |
|
Oct 19, 2026
|
1,704.00 | 1,710.30 | 1,671.00 | 1,688.70 | 1,688.70 | 60,870 |
|
Oct 16, 2026
|
1,730.00 | 1,730.00 | 1,690.00 | 1,695.20 | 1,695.20 | 74,165 |
|
Oct 15, 2026
|
1,819.00 | 1,823.90 | 1,702.00 | 1,711.30 | 1,711.30 | 181,299 |
|
Oct 14, 2026
|
1,863.40 | 1,986.50 | 1,790.00 | 1,802.20 | 1,802.20 | 614,422 |
|
Oct 13, 2026
|
1,854.90 | 1,860.00 | 1,776.00 | 1,852.00 | 1,852.00 | 92,194 |
|
Oct 12, 2026
|
1,796.00 | 1,869.00 | 1,775.00 | 1,846.00 | 1,846.00 | 139,754 |
|
Oct 9, 2026
|
1,840.00 | 1,840.00 | 1,741.10 | 1,769.50 | 1,769.50 | 168,656 |
|
Oct 8, 2026
|
1,896.00 | 1,911.90 | 1,755.00 | 1,806.60 | 1,806.60 | 336,989 |
|
Oct 7, 2026
|
1,869.00 | 1,938.50 | 1,857.60 | 1,875.80 | 1,875.80 | 281,587 |
|
Oct 6, 2026
|
1,900.50 | 1,968.30 | 1,856.60 | 1,869.30 | 1,869.30 | 339,216 |
|
Oct 5, 2026
|
1,745.50 | 1,888.10 | 1,725.00 | 1,882.90 | 1,882.90 | 379,316 |
|
Oct 1, 2026
|
1,608.00 | 1,738.80 | 1,596.00 | 1,716.50 | 1,716.50 | 345,205 |
|
Sep 30, 2026
|
1,615.00 | 1,652.50 | 1,600.00 | 1,608.10 | 1,608.10 | 85,264 |
|
Sep 29, 2026
|
1,605.00 | 1,657.40 | 1,584.20 | 1,634.20 | 1,634.20 | 157,786 |
|
Sep 28, 2026
|
1,625.90 | 1,625.90 | 1,550.30 | 1,613.30 | 1,613.30 | 118,334 |
|
Sep 25, 2026
|
1,617.40 | 1,632.20 | 1,557.70 | 1,625.90 | 1,625.90 | 155,340 |
|
Sep 24, 2026
|
1,676.00 | 1,676.00 | 1,577.00 | 1,587.20 | 1,587.20 | 107,385 |
|
Sep 23, 2026
|
1,680.00 | 1,707.00 | 1,640.00 | 1,656.30 | 1,656.30 | 78,945 |
|
Sep 22, 2026
|
1,719.00 | 1,724.80 | 1,649.20 | 1,664.90 | 1,664.90 | 71,639 |
|
Sep 21, 2026
|
1,676.00 | 1,706.80 | 1,667.80 | 1,695.40 | 1,695.40 | 53,263 |
|
Sep 18, 2026
|
1,641.80 | 1,699.90 | 1,637.90 | 1,666.10 | 1,666.10 | 104,958 |
|
Sep 17, 2026
|
1,659.00 | 1,693.40 | 1,614.90 | 1,633.30 | 1,633.30 | 91,935 |
|
Sep 16, 2026
|
1,680.00 | 1,686.90 | 1,623.90 | 1,655.00 | 1,655.00 | 78,831 |
|
Sep 15, 2026
|
1,765.10 | 1,784.20 | 1,652.20 | 1,660.00 | 1,660.00 | 106,063 |
|
Sep 11, 2026
|
1,798.00 | 1,798.00 | 1,759.00 | 1,777.80 | 1,777.80 | 69,995 |
|
Sep 10, 2026
|
1,848.00 | 1,859.90 | 1,796.10 | 1,805.40 | 1,805.40 | 53,101 |
|
Sep 9, 2026
|
1,912.00 | 1,932.80 | 1,831.00 | 1,848.70 | 1,848.70 | 103,680 |
|
Sep 8, 2026
|
1,940.10 | 1,948.00 | 1,882.30 | 1,922.30 | 1,922.30 | 151,171 |
|
Sep 7, 2026
|
1,898.10 | 1,958.00 | 1,890.30 | 1,938.10 | 1,938.10 | 141,076 |
|
Sep 4, 2026
|
1,905.90 | 1,920.00 | 1,847.90 | 1,881.70 | 1,881.70 | 102,999 |
|
Sep 3, 2026
|
1,860.00 | 1,925.00 | 1,817.90 | 1,886.40 | 1,886.40 | 253,182 |
|
Sep 2, 2026
|
1,816.90 | 1,846.90 | 1,784.90 | 1,838.90 | 1,838.90 | 70,238 |
|
Sep 1, 2026
|
1,832.70 | 1,874.50 | 1,813.10 | 1,823.60 | 1,823.60 | 169,455 |
|
Aug 31, 2026
|
1,755.00 | 1,845.00 | 1,745.00 | 1,830.40 | 1,830.40 | 300,563 |
|
Aug 28, 2026
|
1,684.00 | 1,750.00 | 1,675.30 | 1,745.10 | 1,745.10 | 128,412 |
|
Aug 27, 2026
|
1,725.90 | 1,725.90 | 1,668.00 | 1,674.90 | 1,674.90 | 96,691 |
|
Aug 26, 2026
|
1,715.00 | 1,755.00 | 1,687.00 | 1,725.10 | 1,725.10 | 161,888 |
|
Aug 25, 2026
|
1,801.00 | 1,812.00 | 1,712.60 | 1,719.60 | 1,719.60 | 120,669 |
|
Aug 24, 2026
|
1,867.70 | 1,885.50 | 1,810.60 | 1,819.50 | 1,819.50 | 186,579 |
|
Aug 21, 2026
|
1,712.90 | 1,857.40 | 1,700.00 | 1,846.90 | 1,846.90 | 402,945 |
|
Aug 20, 2026
|
1,749.10 | 1,765.00 | 1,682.00 | 1,688.60 | 1,688.60 | 98,469 |
|
Aug 19, 2026
|
1,809.20 | 1,809.20 | 1,705.10 | 1,716.50 | 1,716.50 | 193,933 |
|
Aug 18, 2026
|
1,828.90 | 1,849.80 | 1,759.00 | 1,774.40 | 1,774.40 | 224,377 |
|
Aug 17, 2026
|
1,709.80 | 1,816.80 | 1,683.00 | 1,788.20 | 1,788.20 | 500,044 |
|
Aug 14, 2026
|
1,680.00 | 1,734.00 | 1,660.00 | 1,680.80 | 1,680.80 | 173,984 |
|
Aug 13, 2026
|
1,662.00 | 1,712.90 | 1,620.00 | 1,648.90 | 1,648.90 | 168,225 |
|
Aug 12, 2026
|
1,586.00 | 1,699.00 | 1,586.00 | 1,660.40 | 1,660.40 | 219,650 |
|
Aug 11, 2026
|
1,607.30 | 1,625.00 | 1,575.00 | 1,586.30 | 1,586.30 | 48,966 |
|
Aug 10, 2026
|
1,629.00 | 1,629.00 | 1,592.60 | 1,607.30 | 1,607.30 | 43,834 |
|
Aug 7, 2026
|
1,610.50 | 1,625.00 | 1,562.50 | 1,607.40 | 1,607.40 | 35,639 |
|
Aug 6, 2026
|
1,667.00 | 1,667.00 | 1,580.00 | 1,592.90 | 1,592.90 | 49,951 |
|
Aug 5, 2026
|
1,643.90 | 1,681.80 | 1,619.00 | 1,634.50 | 1,634.50 | 135,445 |
|
Aug 4, 2026
|
1,606.00 | 1,636.30 | 1,570.10 | 1,614.00 | 1,614.00 | 89,810 |
|
Aug 3, 2026
|
1,588.00 | 1,610.00 | 1,551.30 | 1,589.80 | 1,589.80 | 109,420 |
|
Jul 31, 2026
|
1,501.00 | 1,592.80 | 1,501.00 | 1,539.00 | 1,539.00 | 90,064 |
|
Jul 30, 2026
|
1,540.60 | 1,540.60 | 1,495.20 | 1,521.00 | 1,521.00 | 67,300 |
|
Jul 29, 2026
|
1,534.00 | 1,563.80 | 1,493.00 | 1,548.10 | 1,548.10 | 112,783 |
|
Jul 28, 2026
|
1,615.00 | 1,615.00 | 1,533.60 | 1,533.60 | 1,533.60 | 118,094 |
|
Jul 27, 2026
|
1,604.90 | 1,645.10 | 1,589.80 | 1,614.30 | 1,614.30 | 111,916 |
|
Jul 24, 2026
|
1,550.00 | 1,617.60 | 1,550.00 | 1,589.80 | 1,589.80 | 148,198 |
|
Jul 23, 2026
|
1,614.10 | 1,625.30 | 1,533.40 | 1,540.60 | 1,540.60 | 179,308 |
|
Jul 22, 2026
|
1,654.00 | 1,684.30 | 1,572.20 | 1,614.10 | 1,614.10 | 297,963 |
|
Jul 21, 2026
|
1,740.00 | 1,800.00 | 1,651.00 | 1,654.90 | 1,654.90 | 655,613 |
|
Jul 20, 2026
|
1,679.00 | 1,764.70 | 1,679.00 | 1,737.80 | 1,737.80 | 87,489 |
|
Jul 17, 2026
|
1,750.00 | 1,782.90 | 1,669.80 | 1,698.30 | 1,698.30 | 98,638 |
|
Jul 16, 2026
|
1,770.00 | 1,770.60 | 1,722.50 | 1,746.00 | 1,746.00 | 47,915 |
|
Jul 15, 2026
|
1,750.00 | 1,813.00 | 1,732.00 | 1,741.40 | 1,741.40 | 103,178 |
|
Jul 14, 2026
|
1,721.00 | 1,768.00 | 1,650.60 | 1,729.40 | 1,729.40 | 133,895 |
|
Jul 13, 2026
|
1,699.90 | 1,780.10 | 1,665.70 | 1,709.80 | 1,709.80 | 79,092 |
|
Jul 10, 2026
|
1,665.00 | 1,723.40 | 1,665.00 | 1,695.40 | 1,695.40 | 40,729 |
|
Jul 9, 2026
|
1,675.00 | 1,689.60 | 1,652.80 | 1,663.00 | 1,663.00 | 59,416 |
|
Jul 8, 2026
|
1,640.00 | 1,730.50 | 1,639.90 | 1,652.70 | 1,652.70 | 91,205 |
|
Jul 7, 2026
|
1,694.50 | 1,714.90 | 1,625.00 | 1,652.50 | 1,652.50 | 162,248 |
|
Jul 6, 2026
|
1,680.00 | 1,744.90 | 1,638.10 | 1,694.30 | 1,694.30 | 124,958 |
|
Jul 3, 2026
|
1,794.00 | 1,794.00 | 1,677.20 | 1,688.40 | 1,688.40 | 129,217 |
|
Jul 2, 2026
|
1,825.00 | 1,830.00 | 1,759.70 | 1,765.40 | 1,765.40 | 68,497 |
|
Jul 1, 2026
|
1,843.00 | 1,843.00 | 1,775.00 | 1,797.00 | 1,797.00 | 37,040 |
|
Jun 30, 2026
|
1,803.00 | 1,856.10 | 1,790.00 | 1,814.00 | 1,814.00 | 41,934 |
|
Jun 29, 2026
|
1,815.00 | 1,840.00 | 1,767.30 | 1,788.60 | 1,788.60 | 71,373 |
|
Jun 25, 2026
|
1,860.00 | 1,860.00 | 1,754.10 | 1,812.00 | 1,812.00 | 106,831 |
|
Jun 24, 2026
|
1,895.00 | 1,909.80 | 1,809.00 | 1,832.60 | 1,832.60 | 69,581 |
|
Jun 23, 2026
|
1,967.70 | 1,967.70 | 1,866.00 | 1,883.10 | 1,883.10 | 57,287 |
|
Jun 22, 2026
|
1,970.00 | 2,011.40 | 1,850.00 | 1,931.00 | 1,931.00 | 147,313 |
|
Jun 19, 2026
|
1,899.90 | 1,930.00 | 1,851.80 | 1,915.70 | 1,915.70 | 26,962 |
|
Jun 18, 2026
|
1,969.00 | 1,970.00 | 1,865.00 | 1,905.50 | 1,905.50 | 50,050 |
|
Jun 17, 2026
|
1,919.70 | 2,010.00 | 1,890.00 | 1,956.10 | 1,956.10 | 62,470 |
|
Jun 16, 2026
|
1,850.00 | 1,919.70 | 1,836.00 | 1,919.70 | 1,919.70 | 99,721 |
|
Jun 15, 2026
|
1,885.00 | 1,894.40 | 1,781.10 | 1,828.30 | 1,828.30 | 46,174 |
|
Jun 12, 2026
|
1,865.00 | 1,885.00 | 1,775.50 | 1,843.70 | 1,843.70 | 120,812 |
|
Jun 11, 2026
|
1,846.20 | 1,940.00 | 1,801.20 | 1,825.20 | 1,825.20 | 48,541 |
|
Jun 10, 2026
|
1,890.70 | 1,929.90 | 1,830.10 | 1,855.50 | 1,855.50 | 34,410 |
|
Jun 9, 2026
|
1,944.00 | 1,993.00 | 1,872.10 | 1,890.70 | 1,890.70 | 49,415 |
|
Jun 8, 2026
|
1,941.80 | 1,995.00 | 1,941.80 | 1,954.60 | 1,954.60 | 78,343 |
|
Jun 5, 2026
|
2,140.00 | 2,144.20 | 2,044.00 | 2,044.00 | 2,044.00 | 64,072 |
|
Jun 4, 2026
|
2,148.00 | 2,152.60 | 2,082.00 | 2,151.50 | 2,151.50 | 87,277 |
|
Jun 3, 2026
|
1,943.00 | 2,050.10 | 1,881.10 | 2,050.10 | 2,050.10 | 116,065 |
|
Jun 2, 2026
|
2,034.00 | 2,034.00 | 1,933.20 | 1,952.50 | 1,952.50 | 69,770 |
|
Jun 1, 2026
|
2,010.00 | 2,058.00 | 1,918.30 | 1,983.60 | 1,983.60 | 168,188 |
|
May 29, 2026
|
1,972.20 | 1,972.20 | 1,835.00 | 1,971.90 | 1,971.90 | 195,275 |
|
May 27, 2026
|
1,868.90 | 1,878.30 | 1,868.90 | 1,878.30 | 1,878.30 | 37,456 |
|
May 26, 2026
|
1,720.00 | 1,788.90 | 1,703.80 | 1,788.90 | 1,788.90 | 176,494 |
|
May 25, 2026
|
1,676.10 | 1,752.20 | 1,676.10 | 1,703.80 | 1,703.80 | 184,888 |
|
May 22, 2026
|
1,645.70 | 1,695.00 | 1,631.60 | 1,668.80 | 1,668.80 | 91,362 |
|
May 21, 2026
|
1,645.20 | 1,680.00 | 1,631.10 | 1,640.90 | 1,640.90 | 74,990 |
|
May 20, 2026
|
1,577.00 | 1,662.00 | 1,568.20 | 1,645.20 | 1,645.20 | 204,850 |
|
May 19, 2026
|
1,630.00 | 1,670.10 | 1,570.00 | 1,582.90 | 1,582.90 | 151,541 |
|
May 18, 2026
|
1,672.00 | 1,697.80 | 1,646.10 | 1,646.10 | 1,646.10 | 63,341 |
|
May 15, 2026
|
1,820.10 | 1,830.00 | 1,732.70 | 1,732.70 | 1,732.70 | 120,248 |
|
May 14, 2026
|
1,839.00 | 1,901.80 | 1,785.00 | 1,823.80 | 1,823.80 | 276,635 |
|
May 13, 2026
|
1,850.00 | 1,886.80 | 1,756.00 | 1,811.30 | 1,811.30 | 198,133 |
|
May 12, 2026
|
1,814.80 | 1,814.80 | 1,751.00 | 1,814.80 | 1,814.80 | 436,549 |
|
May 11, 2026
|
1,728.40 | 1,728.40 | 1,728.40 | 1,728.40 | 1,728.40 | 50,459 |
|
May 8, 2026
|
1,635.00 | 1,698.30 | 1,570.00 | 1,646.10 | 1,646.10 | 71,140 |
|
May 7, 2026
|
1,534.00 | 1,618.70 | 1,509.10 | 1,617.60 | 1,617.60 | 79,500 |
|
May 6, 2026
|
1,580.00 | 1,644.00 | 1,508.10 | 1,541.70 | 1,541.70 | 116,038 |
|
May 5, 2026
|
1,645.00 | 1,645.00 | 1,583.50 | 1,587.40 | 1,587.40 | 183,994 |
|
May 4, 2026
|
1,774.00 | 1,774.00 | 1,663.90 | 1,666.80 | 1,666.80 | 105,287 |
|
Apr 30, 2026
|
1,800.00 | 1,835.00 | 1,727.10 | 1,751.40 | 1,751.40 | 140,593 |
|
Apr 29, 2026
|
1,795.00 | 1,835.00 | 1,726.20 | 1,818.00 | 1,818.00 | 212,211 |
|
Apr 28, 2026
|
1,795.00 | 1,846.20 | 1,724.90 | 1,765.10 | 1,765.10 | 393,569 |
|
Apr 27, 2026
|
1,812.10 | 1,835.00 | 1,689.60 | 1,815.60 | 1,815.60 | 584,258 |
|
Apr 24, 2026
|
1,650.00 | 1,778.90 | 1,632.40 | 1,778.50 | 1,778.50 | 1,580,726 |
|
Apr 23, 2026
|
1,495.00 | 1,617.20 | 1,485.10 | 1,617.20 | 1,617.20 | 535,545 |
|
Apr 22, 2026
|
1,385.00 | 1,480.00 | 1,360.80 | 1,470.20 | 1,470.20 | 322,511 |
|
Apr 21, 2026
|
1,400.00 | 1,428.20 | 1,372.00 | 1,377.00 | 1,377.00 | 168,414 |
|
Apr 20, 2026
|
1,401.00 | 1,444.90 | 1,362.30 | 1,385.90 | 1,385.90 | 303,872 |
|
Apr 17, 2026
|
1,351.00 | 1,397.00 | 1,351.00 | 1,375.70 | 1,375.70 | 172,854 |
|
Apr 16, 2026
|
1,360.80 | 1,360.80 | 1,301.00 | 1,349.60 | 1,349.60 | 147,577 |
|
Apr 15, 2026
|
1,328.00 | 1,382.80 | 1,322.00 | 1,326.90 | 1,326.90 | 196,558 |
|
Apr 13, 2026
|
1,293.00 | 1,321.60 | 1,260.70 | 1,301.60 | 1,301.60 | 176,690 |
|
Apr 10, 2026
|
1,290.00 | 1,350.80 | 1,290.00 | 1,310.40 | 1,310.40 | 278,269 |
|
Apr 9, 2026
|
1,259.00 | 1,312.20 | 1,237.30 | 1,277.60 | 1,277.60 | 484,847 |
|
Apr 8, 2026
|
1,249.00 | 1,260.00 | 1,226.40 | 1,243.40 | 1,243.40 | 128,045 |
|
Apr 7, 2026
|
1,210.30 | 1,245.00 | 1,198.00 | 1,204.80 | 1,204.80 | 123,606 |
|
Apr 6, 2026
|
1,228.00 | 1,268.00 | 1,198.60 | 1,210.20 | 1,210.20 | 182,362 |
|
Apr 2, 2026
|
1,200.00 | 1,239.00 | 1,187.20 | 1,205.20 | 1,205.20 | 228,068 |
|
Apr 1, 2026
|
1,276.50 | 1,276.50 | 1,185.50 | 1,204.30 | 1,204.30 | 157,151 |
|
Mar 30, 2026
|
1,227.50 | 1,252.00 | 1,190.00 | 1,202.55 | 1,202.55 | 192,619 |
|
Mar 27, 2026
|
1,180.00 | 1,263.00 | 1,163.65 | 1,238.65 | 1,238.65 | 598,401 |
|
Mar 25, 2026
|
1,213.00 | 1,277.00 | 1,187.45 | 1,195.95 | 1,195.95 | 339,712 |
|
Mar 24, 2026
|
1,148.00 | 1,209.80 | 1,132.65 | 1,209.80 | 1,209.80 | 482,378 |
|
Mar 23, 2026
|
1,170.00 | 1,170.00 | 1,066.00 | 1,099.85 | 1,099.85 | 510,574 |
|
Mar 20, 2026
|
1,089.00 | 1,179.20 | 1,087.15 | 1,179.20 | 1,179.20 | 470,551 |
|
Mar 19, 2026
|
1,054.00 | 1,116.90 | 1,039.45 | 1,072.00 | 1,072.00 | 306,743 |
|
Mar 18, 2026
|
1,020.50 | 1,092.65 | 1,020.50 | 1,077.05 | 1,077.05 | 187,686 |
|
Mar 17, 2026
|
999.00 | 1,040.00 | 978.00 | 1,033.25 | 1,033.25 | 150,123 |
|
Mar 16, 2026
|
992.00 | 1,013.00 | 961.35 | 979.75 | 979.75 | 118,184 |
|
Mar 13, 2026
|
1,050.00 | 1,060.00 | 968.20 | 983.50 | 983.50 | 203,695 |
|
Mar 12, 2026
|
980.00 | 1,072.00 | 972.00 | 1,046.40 | 1,046.40 | 252,854 |
|
Mar 11, 2026
|
1,004.00 | 1,039.80 | 981.30 | 986.70 | 986.70 | 149,888 |
|
Mar 10, 2026
|
929.80 | 1,008.60 | 926.35 | 1,008.60 | 1,008.60 | 218,696 |
|
Mar 9, 2026
|
915.10 | 924.70 | 876.05 | 916.95 | 916.95 | 98,517 |
|
Mar 6, 2026
|
939.00 | 967.00 | 905.10 | 918.20 | 918.20 | 129,555 |
|
Mar 5, 2026
|
874.95 | 949.30 | 871.55 | 940.05 | 940.05 | 181,614 |
|
Mar 4, 2026
|
880.00 | 896.15 | 861.55 | 866.80 | 866.80 | 77,841 |
|
Mar 2, 2026
|
885.00 | 929.60 | 881.00 | 898.85 | 898.85 | 119,558 |
|
Feb 27, 2026
|
895.00 | 952.00 | 881.00 | 936.35 | 936.35 | 185,907 |
|
Feb 26, 2026
|
901.95 | 901.95 | 878.45 | 883.60 | 883.60 | 56,414 |
|
Feb 25, 2026
|
889.45 | 902.95 | 875.00 | 884.35 | 884.35 | 54,347 |
|
Feb 24, 2026
|
919.95 | 919.95 | 872.25 | 881.35 | 881.35 | 83,838 |
|
Feb 23, 2026
|
899.95 | 925.00 | 894.05 | 905.00 | 905.00 | 93,043 |
|
Feb 20, 2026
|
889.95 | 908.95 | 870.00 | 893.55 | 893.55 | 52,472 |
|
Feb 19, 2026
|
920.00 | 923.75 | 881.05 | 886.00 | 886.00 | 66,295 |
|
Feb 18, 2026
|
890.00 | 935.00 | 890.00 | 917.75 | 917.75 | 118,657 |
|
Feb 17, 2026
|
864.90 | 899.00 | 860.00 | 893.05 | 893.05 | 66,614 |
|
Feb 16, 2026
|
865.00 | 887.05 | 861.00 | 864.90 | 864.90 | 42,561 |
|
Feb 13, 2026
|
886.00 | 889.25 | 864.35 | 871.95 | 871.95 | 60,733 |
|
Feb 12, 2026
|
891.75 | 906.00 | 880.10 | 897.15 | 897.15 | 56,349 |
|
Feb 11, 2026
|
902.95 | 908.70 | 887.30 | 891.75 | 891.75 | 36,672 |
|
Feb 10, 2026
|
884.45 | 917.00 | 875.75 | 902.45 | 902.45 | 229,469 |
|
Feb 9, 2026
|
830.00 | 883.75 | 830.00 | 875.10 | 875.10 | 123,190 |
|
Feb 6, 2026
|
807.00 | 830.00 | 794.00 | 813.65 | 813.65 | 63,893 |
|
Feb 5, 2026
|
827.40 | 827.40 | 798.45 | 807.55 | 807.55 | 74,465 |
|
Feb 4, 2026
|
819.70 | 850.00 | 813.25 | 830.30 | 830.30 | 175,120 |
|
Feb 3, 2026
|
768.95 | 805.65 | 751.05 | 805.65 | 805.65 | 132,911 |
|
Feb 2, 2026
|
722.00 | 750.05 | 715.05 | 732.45 | 732.45 | 142,964 |
|
Jan 30, 2026
|
775.00 | 777.00 | 747.00 | 756.10 | 756.10 | 111,585 |
|
Jan 29, 2026
|
730.00 | 760.00 | 730.00 | 754.95 | 754.95 | 80,329 |
|
Jan 28, 2026
|
726.35 | 740.25 | 709.05 | 727.30 | 727.30 | 141,985 |
|
Jan 27, 2026
|
730.95 | 735.80 | 707.60 | 726.30 | 726.30 | 71,560 |
|
Jan 23, 2026
|
745.00 | 745.05 | 715.10 | 728.30 | 728.30 | 114,737 |
|
Jan 22, 2026
|
773.00 | 774.00 | 740.00 | 744.25 | 744.25 | 82,580 |
|
Jan 21, 2026
|
781.40 | 795.15 | 747.00 | 751.60 | 751.60 | 449,815 |
|
Jan 20, 2026
|
844.80 | 879.75 | 768.50 | 777.60 | 777.60 | 859,892 |
|
Jan 19, 2026
|
818.00 | 893.80 | 809.10 | 837.10 | 837.10 | 626,679 |
|
Jan 16, 2026
|
808.95 | 825.20 | 807.00 | 818.70 | 818.70 | 32,010 |
|
Jan 15, 2026
|
808.95 | 808.95 | 808.95 | 808.95 | 808.95 | - |
|
Jan 14, 2026
|
828.90 | 828.90 | 806.00 | 808.95 | 808.95 | 19,030 |
|
Jan 13, 2026
|
807.95 | 825.00 | 801.10 | 819.55 | 819.55 | 45,935 |
|
Jan 12, 2026
|
825.95 | 825.95 | 788.65 | 805.00 | 805.00 | 64,624 |
|
Jan 9, 2026
|
851.60 | 865.75 | 818.35 | 822.80 | 822.80 | 75,043 |
|
Jan 8, 2026
|
881.00 | 887.00 | 850.00 | 868.85 | 868.85 | 210,828 |
|
Jan 7, 2026
|
885.00 | 887.00 | 872.00 | 874.80 | 874.80 | 39,305 |
|
Jan 6, 2026
|
890.00 | 903.90 | 876.20 | 887.60 | 887.60 | 62,260 |
|
Jan 5, 2026
|
920.00 | 920.00 | 879.00 | 886.80 | 886.80 | 64,222 |
|
Jan 2, 2026
|
909.95 | 945.00 | 894.40 | 907.35 | 907.35 | 117,260 |
|
Jan 1, 2026
|
897.00 | 904.05 | 867.00 | 893.90 | 893.90 | 263,828 |
|
Dec 31, 2025
|
891.05 | 909.40 | 875.00 | 879.40 | 879.40 | 104,624 |
|
Dec 30, 2025
|
909.50 | 918.60 | 881.00 | 888.25 | 888.25 | 51,880 |
|
Dec 29, 2025
|
949.00 | 949.00 | 905.90 | 910.50 | 910.50 | 49,738 |
|
Dec 26, 2025
|
940.10 | 945.95 | 930.00 | 940.45 | 940.45 | 38,303 |
|
Dec 24, 2025
|
915.00 | 943.95 | 914.85 | 940.55 | 940.55 | 71,156 |
|
Dec 23, 2025
|
933.90 | 945.75 | 916.20 | 920.75 | 920.75 | 46,981 |
|
Dec 22, 2025
|
994.65 | 994.65 | 920.15 | 928.65 | 928.65 | 133,831 |
|
Dec 19, 2025
|
951.05 | 974.25 | 935.50 | 953.35 | 953.35 | 109,299 |
|
Dec 18, 2025
|
931.00 | 985.00 | 922.25 | 951.05 | 951.05 | 223,014 |
|
Dec 17, 2025
|
903.00 | 936.00 | 899.05 | 930.80 | 930.80 | 67,508 |
|
Dec 16, 2025
|
901.20 | 936.00 | 899.65 | 911.40 | 911.40 | 77,042 |
|
Dec 15, 2025
|
924.95 | 926.70 | 896.20 | 901.20 | 901.20 | 45,465 |
|
Dec 12, 2025
|
878.70 | 948.70 | 869.00 | 925.05 | 925.05 | 132,254 |
|
Dec 11, 2025
|
867.00 | 900.00 | 858.50 | 873.75 | 873.75 | 82,239 |
|
Dec 10, 2025
|
868.20 | 880.20 | 853.00 | 871.60 | 871.60 | 181,239 |
|
Dec 9, 2025
|
820.10 | 872.00 | 814.00 | 863.90 | 863.90 | 84,169 |
|
Dec 8, 2025
|
871.25 | 875.90 | 825.00 | 828.00 | 828.00 | 147,514 |
|
Dec 5, 2025
|
890.00 | 897.55 | 867.50 | 871.25 | 871.25 | 32,479 |
|
Dec 4, 2025
|
896.00 | 900.05 | 831.00 | 892.05 | 892.05 | 239,309 |
|
Dec 3, 2025
|
915.00 | 915.00 | 891.00 | 901.50 | 901.50 | 82,884 |
|
Dec 2, 2025
|
924.75 | 924.75 | 867.40 | 912.70 | 912.70 | 213,692 |
|
Dec 1, 2025
|
953.00 | 953.00 | 916.35 | 919.30 | 919.30 | 52,600 |
|
Nov 28, 2025
|
967.40 | 967.40 | 939.95 | 944.60 | 944.60 | 38,102 |
|
Nov 27, 2025
|
985.00 | 985.00 | 950.00 | 956.40 | 956.40 | 45,219 |
|
Nov 26, 2025
|
979.00 | 979.00 | 958.00 | 966.05 | 966.05 | 68,907 |
|
Nov 25, 2025
|
970.00 | 1,000.30 | 961.45 | 972.95 | 972.95 | 137,806 |
|
Nov 24, 2025
|
963.00 | 970.50 | 945.65 | 966.45 | 966.45 | 191,423 |
|
Nov 21, 2025
|
965.95 | 975.60 | 947.10 | 968.60 | 968.60 | 142,758 |
|
Nov 20, 2025
|
925.80 | 985.00 | 924.95 | 965.95 | 965.95 | 228,959 |
|
Nov 19, 2025
|
958.75 | 969.65 | 910.00 | 923.30 | 923.30 | 208,058 |
|
Nov 18, 2025
|
980.00 | 983.00 | 950.00 | 955.40 | 955.40 | 94,210 |
|
Nov 17, 2025
|
976.00 | 988.00 | 960.50 | 981.65 | 981.65 | 92,102 |
|
Nov 14, 2025
|
984.00 | 1,019.00 | 948.15 | 965.95 | 965.95 | 211,444 |
|
Nov 13, 2025
|
1,025.00 | 1,030.90 | 951.00 | 978.75 | 978.75 | 136,917 |
|
Nov 12, 2025
|
940.00 | 1,031.00 | 935.80 | 1,011.30 | 1,011.30 | 584,818 |
|
Nov 11, 2025
|
964.05 | 987.60 | 928.35 | 973.20 | 973.20 | 433,881 |
|
Nov 10, 2025
|
1,083.95 | 1,090.00 | 971.95 | 972.60 | 972.60 | 576,908 |
|
Nov 7, 2025
|
990.00 | 1,097.85 | 978.10 | 1,079.90 | 1,079.90 | 571,476 |
|
Nov 6, 2025
|
993.05 | 1,015.10 | 990.00 | 998.05 | 998.05 | 163,453 |
|
Nov 4, 2025
|
1,019.00 | 1,019.85 | 996.05 | 1,003.05 | 1,003.05 | 131,444 |
|
Nov 3, 2025
|
985.50 | 1,040.00 | 971.00 | 1,020.85 | 1,020.85 | 251,677 |
|
Oct 31, 2025
|
972.05 | 1,000.10 | 968.35 | 985.50 | 985.50 | 106,072 |
|
Oct 30, 2025
|
978.80 | 1,000.45 | 956.50 | 976.20 | 976.20 | 221,872 |
