NSE - Delayed Quote
INR
Atul Ltd (ATUL.NS)
5,060.50
+32.00
(+0.64%)
At close: November 2 at 3:29:57 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
5,146.00
5,146.00
4,995.00
5,028.50
5,028.50
70,840
Oct 29, 2026
5,225.00
5,225.00
5,103.50
5,146.00
5,146.00
54,468
Oct 28, 2026
5,401.00
5,423.50
5,200.00
5,225.50
5,225.50
59,432
Oct 27, 2026
5,334.00
5,501.50
5,225.00
5,413.50
5,413.50
65,069
Oct 26, 2026
5,511.00
5,531.50
5,124.00
5,354.00
5,354.00
120,677
Oct 23, 2026
5,985.00
6,023.00
5,525.00
5,576.00
5,576.00
151,423
Oct 22, 2026
6,003.00
6,034.50
5,913.50
5,999.50
5,999.50
36,178
Oct 21, 2026
6,201.00
6,290.00
5,950.00
6,022.50
6,022.50
32,438
Oct 19, 2026
6,229.00
6,229.00
6,070.00
6,082.00
6,082.00
11,282
Oct 16, 2026
6,166.00
6,242.00
6,125.50
6,196.50
6,196.50
19,934
Oct 15, 2026
5,972.50
6,302.50
5,972.00
6,197.00
6,197.00
68,849
Oct 14, 2026
5,954.50
6,074.50
5,950.00
5,972.00
5,972.00
34,518
Oct 13, 2026
5,980.00
6,014.00
5,961.50
5,998.00
5,998.00
11,322
Oct 12, 2026
5,891.00
6,017.00
5,891.00
5,978.50
5,978.50
53,069
Oct 9, 2026
5,923.00
5,980.50
5,860.50
5,882.50
5,882.50
11,975
Oct 8, 2026
6,015.50
6,022.00
5,904.00
5,923.00
5,923.00
25,841
Oct 7, 2026
6,000.00
6,025.00
5,917.00
5,999.50
5,999.50
45,518
Oct 6, 2026
5,918.00
6,015.00
5,835.00
6,000.00
6,000.00
37,620
Oct 5, 2026
5,899.00
5,930.00
5,827.50
5,856.00
5,856.00
41,593
Oct 1, 2026
5,910.00
5,944.50
5,798.00
5,861.00
5,861.00
22,403
Sep 30, 2026
5,980.00
6,064.50
5,881.00
5,915.50
5,915.50
61,199
Sep 29, 2026
5,975.00
6,086.50
5,950.00
5,982.50
5,982.50
30,980
Sep 28, 2026
6,070.00
6,070.00
5,941.00
5,991.00
5,991.00
22,706
Sep 25, 2026
6,164.00
6,164.00
6,050.00
6,070.50
6,070.50
15,678
Sep 24, 2026
6,100.00
6,208.50
6,098.50
6,135.50
6,135.50
22,896
Sep 23, 2026
6,199.00
6,199.00
6,095.00
6,118.00
6,118.00
13,834
Sep 22, 2026
6,128.00
6,234.00
6,096.00
6,176.50
6,176.50
92,926
Sep 21, 2026
6,120.00
6,150.00
6,058.50
6,086.00
6,086.00
19,435
Sep 18, 2026
6,133.50
6,201.00
6,110.50
6,170.50
6,170.50
21,266
Sep 17, 2026
6,070.00
6,156.00
6,045.00
6,133.50
6,133.50
26,048
Sep 16, 2026
6,000.00
6,140.50
5,995.00
6,076.00
6,076.00
17,089
Sep 15, 2026
6,250.00
6,250.00
6,060.50
6,081.50
6,081.50
34,391
Sep 11, 2026
6,327.00
6,327.00
6,156.50
6,244.50
6,244.50
33,362
Sep 10, 2026
6,221.50
6,395.00
6,209.50
6,356.00
6,356.00
31,851
Sep 9, 2026
6,295.00
6,321.50
6,203.50
6,221.50
6,221.50
18,697
Sep 8, 2026
6,335.00
6,356.50
6,305.00
6,314.50
6,314.50
12,993
Sep 7, 2026
6,351.50
6,400.00
6,302.50
6,312.50
6,312.50
21,154
Sep 4, 2026
6,476.00
6,515.50
6,370.50
6,386.00
6,386.00
18,343
Sep 3, 2026
6,486.00
6,642.50
6,446.00
6,469.00
6,469.00
54,621
Sep 2, 2026
6,430.00
6,499.00
6,358.00
6,485.50
6,485.50
22,848
Sep 1, 2026
6,392.00
6,464.00
6,371.00
6,452.00
6,452.00
12,419
Aug 31, 2026
6,417.00
6,497.50
6,370.00
6,392.00
6,392.00
30,069
Aug 28, 2026
6,598.00
6,598.00
6,437.50
6,459.50
6,459.50
28,383
Aug 27, 2026
6,568.00
6,602.00
6,481.00
6,585.00
6,585.00
38,284
Aug 26, 2026
6,537.00
6,569.00
6,474.50
6,526.00
6,526.00
23,384
Aug 25, 2026
6,425.00
6,510.00
6,386.50
6,492.50
6,492.50
30,738
Aug 24, 2026
6,509.50
6,565.50
6,408.00
6,425.00
6,425.00
41,601
Aug 21, 2026
6,501.50
6,559.50
6,460.00
6,509.50
6,509.50
28,223
Aug 20, 2026
6,675.00
6,678.00
6,491.50
6,510.50
6,510.50
22,004
Aug 19, 2026
6,639.50
6,668.00
6,522.00
6,596.00
6,596.00
32,042
Aug 18, 2026
6,769.50
6,770.50
6,585.00
6,608.50
6,608.50
23,328
Aug 17, 2026
6,738.50
6,850.00
6,705.50
6,721.00
6,721.00
28,126
Aug 14, 2026
6,891.00
6,939.00
6,712.00
6,729.00
6,729.00
26,831
Aug 13, 2026
6,940.00
6,990.00
6,884.00
6,903.00
6,903.00
32,716
Aug 12, 2026
6,851.00
6,940.00
6,785.00
6,896.50
6,896.50
54,244
Aug 11, 2026
6,855.00
6,962.00
6,832.00
6,850.00
6,850.00
53,427
Aug 10, 2026
6,780.00
6,925.00
6,780.00
6,854.00
6,854.00
53,836
Aug 7, 2026
6,900.00
7,007.00
6,752.50
6,774.00
6,774.00
130,066
Aug 6, 2026
6,859.00
6,875.00
6,770.00
6,796.50
6,796.50
85,917
Aug 5, 2026
6,820.00
6,957.00
6,770.00
6,794.00
6,794.00
33,225
Aug 4, 2026
6,800.00
6,900.00
6,762.00
6,793.50
6,793.50
77,770
Aug 3, 2026
6,765.00
6,872.00
6,756.50
6,777.00
6,777.00
23,390
Jul 31, 2026
6,820.00
6,871.50
6,703.00
6,736.50
6,736.50
48,819
Jul 30, 2026
6,790.00
6,895.00
6,767.00
6,803.00
6,803.00
46,892
Jul 29, 2026
6,748.00
6,872.50
6,640.50
6,798.50
6,798.50
115,335
Jul 28, 2026
6,795.00
6,900.00
6,626.00
6,650.00
6,650.00
78,328
Jul 27, 2026
6,590.00
6,838.00
6,550.00
6,789.50
6,789.50
328,187
Jul 24, 2026
6,136.00
6,524.50
6,077.00
6,407.50
6,407.50
403,648
Jul 23, 2026
6,148.50
6,328.00
6,105.00
6,130.00
6,130.00
54,072
Jul 22, 2026
6,225.00
6,232.00
6,070.00
6,137.50
6,137.50
34,353
Jul 21, 2026
6,100.00
6,243.00
6,100.00
6,191.50
6,191.50
26,156
Jul 20, 2026
6,138.00
6,218.00
6,080.00
6,091.50
6,091.50
20,856
Jul 17, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
6,109.00
6,187.00
6,020.00
6,149.50
6,149.50
49,787
Jul 16, 2026
6,150.00
6,178.00
6,050.00
6,114.00
6,084.00
31,094
Jul 15, 2026
6,072.00
6,230.00
6,072.00
6,110.00
6,080.02
24,713
Jul 14, 2026
6,279.00
6,279.00
5,992.00
6,072.00
6,042.21
63,671
Jul 13, 2026
6,236.00
6,365.00
6,187.50
6,264.00
6,233.26
33,877
Jul 10, 2026
6,183.00
6,325.00
6,170.50
6,236.00
6,205.40
69,678
Jul 9, 2026
6,309.50
6,370.00
6,159.50
6,183.00
6,152.66
36,782
Jul 8, 2026
6,400.00
6,446.00
6,300.00
6,306.50
6,275.56
20,464
Jul 7, 2026
6,461.50
6,484.50
6,406.00
6,432.50
6,400.94
17,398
Jul 6, 2026
6,580.00
6,586.00
6,452.50
6,460.00
6,428.30
16,069
Jul 3, 2026
6,522.00
6,595.00
6,406.50
6,556.50
6,524.33
21,172
Jul 2, 2026
6,575.00
6,612.50
6,460.00
6,469.50
6,437.76
17,064
Jul 1, 2026
6,488.00
6,596.00
6,460.00
6,541.00
6,508.90
19,747
Jun 30, 2026
6,608.50
6,630.00
6,435.00
6,464.50
6,432.78
24,085
Jun 29, 2026
6,700.00
6,894.00
6,580.50
6,608.50
6,576.07
36,514
Jun 25, 2026
6,652.00
6,709.00
6,580.00
6,670.50
6,637.77
15,376
Jun 24, 2026
6,570.00
6,622.50
6,530.00
6,612.50
6,580.05
9,266
Jun 23, 2026
6,574.50
6,625.00
6,475.00
6,507.00
6,475.07
19,180
Jun 22, 2026
6,500.00
6,555.00
6,500.00
6,546.00
6,513.88
7,822
Jun 19, 2026
6,532.00
6,540.00
6,401.50
6,482.00
6,450.19
24,097
Jun 18, 2026
6,499.00
6,575.00
6,465.50
6,500.00
6,468.11
33,171
Jun 17, 2026
6,552.00
6,642.00
6,435.00
6,455.00
6,423.33
27,111
Jun 16, 2026
6,638.50
6,659.50
6,572.00
6,584.00
6,551.69
11,716
Jun 15, 2026
6,649.00
6,651.00
6,550.00
6,569.00
6,536.77
18,935
Jun 12, 2026
6,520.00
6,619.00
6,502.00
6,517.50
6,485.52
21,710
Jun 11, 2026
6,640.00
6,640.00
6,477.00
6,496.50
6,464.62
7,073
Jun 10, 2026
6,632.00
6,678.50
6,593.00
6,641.50
6,608.91
13,123
Jun 9, 2026
6,679.00
6,688.00
6,603.50
6,654.00
6,621.35
4,728
Jun 8, 2026
6,650.00
6,790.00
6,480.50
6,592.50
6,560.15
23,262
Jun 5, 2026
6,751.00
6,829.00
6,650.00
6,678.50
6,645.73
9,661
Jun 4, 2026
6,610.00
6,801.00
6,610.00
6,739.00
6,705.93
16,532
Jun 3, 2026
6,690.00
6,699.50
6,611.50
6,655.50
6,622.84
15,292
Jun 2, 2026
6,685.00
6,718.00
6,539.00
6,641.00
6,608.41
56,972
Jun 1, 2026
6,887.50
6,950.00
6,657.00
6,685.50
6,652.70
22,108
May 29, 2026
7,002.50
7,007.50
6,758.50
6,855.50
6,821.86
16,807
May 27, 2026
7,018.00
7,088.00
6,935.00
7,002.50
6,968.14
11,464
May 26, 2026
7,025.00
7,101.00
6,972.00
7,018.00
6,983.56
20,398
May 25, 2026
7,099.00
7,099.00
7,000.00
7,039.50
7,004.96
14,184
May 22, 2026
7,071.00
7,110.50
6,965.50
7,034.50
6,999.98
12,919
May 21, 2026
7,028.50
7,170.00
6,980.50
7,057.00
7,022.37
27,345
May 20, 2026
7,000.00
7,115.00
6,938.00
6,992.00
6,957.69
26,507
May 19, 2026
6,905.00
7,135.00
6,905.00
7,050.00
7,015.41
27,743
May 18, 2026
7,110.50
7,128.00
6,778.00
6,882.50
6,848.73
60,464
May 15, 2026
6,976.00
7,140.00
6,976.00
7,100.00
7,065.16
23,729
May 14, 2026
6,990.00
7,099.00
6,953.50
6,970.00
6,935.80
21,148
May 13, 2026
6,886.50
7,070.00
6,862.00
6,988.00
6,953.71
39,652
May 12, 2026
6,870.00
6,939.50
6,804.00
6,851.50
6,817.88
57,814
May 11, 2026
7,050.00
7,051.00
6,870.00
6,892.00
6,858.18
22,001
May 8, 2026
7,025.00
7,112.00
7,016.50
7,088.50
7,053.72
33,172
May 7, 2026
7,171.00
7,180.00
6,986.00
7,033.50
6,998.99
21,359
May 6, 2026
6,956.00
7,150.00
6,920.50
7,108.00
7,073.12
35,239
May 5, 2026
7,010.00
7,054.00
6,876.50
6,911.00
6,877.09
24,256
May 4, 2026
6,890.00
7,030.00
6,857.00
6,949.50
6,915.40
33,904
Apr 30, 2026
6,790.00
6,844.50
6,703.00
6,817.50
6,784.05
24,570
Apr 29, 2026
6,867.50
6,983.50
6,769.50
6,812.00
6,778.58
27,047
Apr 28, 2026
6,700.00
7,029.50
6,680.00
6,855.00
6,821.36
72,001
Apr 27, 2026
6,750.00
6,770.00
6,554.50
6,700.00
6,667.12
70,212
Apr 24, 2026
6,798.00
6,999.00
6,605.00
6,680.50
6,647.72
317,741
Apr 23, 2026
6,670.00
6,889.00
6,575.00
6,727.00
6,693.99
103,969
Apr 22, 2026
6,580.00
6,707.00
6,550.00
6,666.50
6,633.79
18,911
Apr 21, 2026
6,549.00
6,682.50
6,530.00
6,557.00
6,524.83
41,650
Apr 20, 2026
6,620.00
6,641.00
6,510.50
6,536.00
6,503.93
9,944
Apr 17, 2026
6,598.50
6,617.50
6,555.00
6,600.00
6,567.62
19,597
Apr 16, 2026
6,590.00
6,615.00
6,539.50
6,598.50
6,566.12
13,224
Apr 15, 2026
6,408.50
6,580.00
6,351.00
6,549.50
6,517.36
23,342
Apr 13, 2026
6,323.50
6,423.00
6,289.50
6,308.50
6,277.55
8,962
Apr 10, 2026
6,456.50
6,520.00
6,403.50
6,450.00
6,418.35
23,083
Apr 9, 2026
6,335.00
6,497.00
6,335.00
6,456.50
6,424.82
10,371
Apr 8, 2026
6,300.00
6,423.50
6,271.50
6,388.00
6,356.66
11,929
Apr 7, 2026
6,187.00
6,260.00
6,148.50
6,211.50
6,181.02
11,493
Apr 6, 2026
6,300.00
6,372.00
6,125.00
6,149.00
6,118.83
17,885
Apr 2, 2026
6,410.00
6,410.00
6,260.00
6,296.00
6,265.11
13,862
Apr 1, 2026
6,399.00
6,506.50
6,310.50
6,436.50
6,404.92
29,298
Mar 30, 2026
6,240.00
6,385.50
6,082.50
6,368.50
6,337.25
44,569
Mar 27, 2026
6,200.00
6,261.00
6,149.00
6,240.00
6,209.38
33,678
Mar 25, 2026
6,197.00
6,286.00
6,082.50
6,221.50
6,190.97
62,828
Mar 24, 2026
6,180.00
6,218.00
6,061.00
6,118.00
6,087.98
115,028
Mar 23, 2026
6,192.00
6,248.00
6,045.50
6,102.50
6,072.56
30,831
Mar 20, 2026
6,283.50
6,347.50
6,200.00
6,245.00
6,214.36
15,169
Mar 19, 2026
6,242.00
6,331.00
6,201.50
6,221.50
6,190.97
9,547
Mar 18, 2026
6,194.50
6,403.00
6,194.50
6,351.00
6,319.84
16,896
Mar 17, 2026
6,270.00
6,306.50
6,142.00
6,198.50
6,168.09
33,289
Mar 16, 2026
6,365.50
6,436.00
6,210.50
6,256.00
6,225.30
18,816
Mar 13, 2026
6,210.00
6,538.00
5,990.00
6,464.00
6,432.28
55,404
Mar 12, 2026
6,150.00
6,325.00
6,055.00
6,302.50
6,271.58
24,270
Mar 11, 2026
6,079.50
6,227.50
6,010.00
6,203.00
6,172.56
31,283
Mar 10, 2026
6,225.00
6,256.00
5,977.00
6,058.50
6,028.77
39,036
Mar 9, 2026
6,384.00
6,384.00
6,106.00
6,136.50
6,106.39
23,090
Mar 6, 2026
6,500.00
6,584.50
6,370.00
6,415.00
6,383.52
7,485
Mar 5, 2026
6,575.00
6,620.00
6,371.50
6,561.00
6,528.81
13,760
Mar 4, 2026
6,460.00
6,737.50
6,258.00
6,508.00
6,476.07
19,718
Mar 2, 2026
6,545.00
6,582.50
6,472.00
6,531.00
6,498.95
15,306
Feb 27, 2026
6,549.50
6,815.00
6,475.00
6,674.00
6,641.25
38,087
Feb 26, 2026
6,540.00
6,609.00
6,486.00
6,528.50
6,496.47
12,287
Feb 25, 2026
6,500.00
6,549.00
6,420.00
6,540.00
6,507.91
14,654
Feb 24, 2026
6,535.00
6,535.00
6,440.00
6,468.00
6,436.26
60,680
Feb 23, 2026
6,624.00
6,646.00
6,456.00
6,527.00
6,494.97
64,198
Feb 20, 2026
6,600.00
6,621.50
6,533.00
6,581.00
6,548.71
38,215
Feb 19, 2026
6,645.00
6,660.00
6,565.00
6,600.00
6,567.62
17,422
Feb 18, 2026
6,640.00
6,654.00
6,570.00
6,641.00
6,608.41
9,961
Feb 17, 2026
6,547.50
6,719.50
6,516.50
6,652.50
6,619.86
16,305
Feb 16, 2026
6,607.00
6,619.00
6,534.50
6,547.50
6,515.37
7,240
Feb 13, 2026
6,600.50
6,666.00
6,492.00
6,634.50
6,601.95
14,694
Feb 12, 2026
6,610.00
6,714.00
6,515.00
6,628.50
6,595.98
27,128
Feb 11, 2026
6,615.00
6,724.00
6,535.00
6,664.00
6,631.30
22,912
Feb 10, 2026
6,530.00
6,720.00
6,480.00
6,644.00
6,611.40
26,839
Feb 9, 2026
6,499.00
6,564.00
6,410.00
6,531.00
6,498.95
30,522
Feb 6, 2026
6,260.00
6,551.00
6,163.00
6,459.00
6,427.31
22,551
Feb 5, 2026
6,315.00
6,360.00
6,232.50
6,253.50
6,222.82
10,880
Feb 4, 2026
6,280.00
6,345.00
6,164.50
6,317.50
6,286.50
11,762
Feb 3, 2026
6,278.00
6,903.50
6,100.00
6,271.50
6,240.73
101,661
Feb 2, 2026
5,955.00
6,032.00
5,868.00
5,963.00
5,933.74
14,561
Jan 30, 2026
6,106.00
6,304.00
6,100.50
6,212.50
6,182.02
19,163
Jan 29, 2026
6,164.50
6,210.00
6,066.00
6,187.50
6,157.14
24,803
Jan 28, 2026
5,800.00
6,174.00
5,800.00
6,149.00
6,118.83
33,055
Jan 27, 2026
5,876.00
5,941.50
5,713.00
5,839.50
5,810.85
19,806
Jan 23, 2026
5,781.50
5,948.00
5,735.00
5,826.50
5,797.91
32,441
Jan 22, 2026
5,811.00
5,899.00
5,750.00
5,772.50
5,744.18
14,565
Jan 21, 2026
5,700.00
5,847.00
5,560.50
5,810.00
5,781.49
33,481
Jan 20, 2026
5,882.00
5,895.00
5,649.00
5,664.50
5,636.71
26,457
Jan 19, 2026
6,020.00
6,020.50
5,870.00
5,926.50
5,897.42
11,674
Jan 16, 2026
6,021.00
6,044.50
5,960.50
6,003.00
5,973.54
19,792
Jan 15, 2026
6,020.00
6,020.00
6,020.00
6,020.00
5,990.46
-
Jan 14, 2026
6,137.50
6,190.00
5,982.50
6,020.00
5,990.46
14,868
Jan 13, 2026
6,192.50
6,263.50
6,101.00
6,137.50
6,107.38
11,850
Jan 12, 2026
6,100.00
6,225.50
5,961.50
6,191.00
6,160.62
35,612
Jan 9, 2026
6,121.00
6,152.50
6,030.00
6,074.50
6,044.69
12,099
Jan 8, 2026
6,093.00
6,190.00
6,046.00
6,175.00
6,144.70
19,205
Jan 7, 2026
6,210.00
6,210.00
6,077.00
6,116.50
6,086.49
6,366
Jan 6, 2026
6,162.00
6,199.50
6,062.00
6,182.50
6,152.16
20,490
Jan 5, 2026
6,144.00
6,223.50
6,129.50
6,177.50
6,147.19
14,337
Jan 2, 2026
6,200.00
6,200.00
6,091.00
6,109.50
6,079.52
11,362
Jan 1, 2026
6,159.00
6,190.00
6,093.00
6,169.00
6,138.73
10,914
Dec 31, 2025
6,030.00
6,159.00
6,030.00
6,141.00
6,110.87
20,597
Dec 30, 2025
6,152.50
6,173.00
6,014.50
6,039.50
6,009.87
17,926
Dec 29, 2025
6,049.50
6,182.00
6,049.50
6,152.50
6,122.31
44,914
Dec 26, 2025
6,059.00
6,095.00
6,010.00
6,048.50
6,018.82
10,575
Dec 24, 2025
6,051.00
6,090.00
6,000.00
6,055.00
6,025.29
33,571
Dec 23, 2025
5,991.00
6,111.00
5,901.50
6,090.50
6,060.62
67,835
Dec 22, 2025
6,020.00
6,070.00
5,961.50
5,991.00
5,961.60
12,689
Dec 19, 2025
5,791.50
6,169.00
5,780.00
6,007.00
5,977.52
138,405
Dec 18, 2025
5,850.00
5,850.00
5,743.00
5,799.50
5,771.04
22,329
Dec 17, 2025
5,750.00
5,899.00
5,687.00
5,876.00
5,847.17
31,612
Dec 16, 2025
5,860.00
5,884.00
5,735.00
5,759.50
5,731.24
11,311
Dec 15, 2025
5,924.50
5,930.50
5,831.00
5,850.00
5,821.30
9,478
Dec 12, 2025
5,850.00
5,945.00
5,824.00
5,928.00
5,898.91
18,347
Dec 11, 2025
5,836.00
5,866.00
5,801.50
5,835.00
5,806.37
17,574
Dec 10, 2025
5,826.00
5,912.50
5,791.00
5,874.50
5,845.68
19,711
Dec 9, 2025
5,703.00
5,890.00
5,606.00
5,862.50
5,833.73
37,920
Dec 8, 2025
5,865.50
5,865.50
5,700.00
5,731.00
5,702.88
29,646
Dec 5, 2025
5,780.00
5,896.00
5,716.00
5,865.50
5,836.72
31,170
Dec 4, 2025
5,818.00
5,829.00
5,733.50
5,756.00
5,727.76
18,210
Dec 3, 2025
5,798.00
5,890.00
5,755.50
5,773.50
5,745.17
40,042
Dec 2, 2025
5,812.50
5,839.50
5,710.00
5,783.50
5,755.12
16,236
Dec 1, 2025
5,874.00
5,903.00
5,775.50
5,794.50
5,766.07
8,955
Nov 28, 2025
5,885.00
5,929.00
5,848.50
5,874.00
5,845.18
32,976
Nov 27, 2025
6,004.50
6,011.00
5,864.50
5,924.50
5,895.43
17,304
Nov 26, 2025
5,940.00
5,995.00
5,910.00
5,939.00
5,909.86
17,794
Nov 25, 2025
5,989.50
5,989.50
5,853.00
5,971.50
5,942.20
22,322
Nov 24, 2025
5,990.00
5,994.00
5,887.00
5,920.50
5,891.45
14,140
Nov 21, 2025
6,022.50
6,036.00
5,950.00
5,971.00
5,941.70
12,510
Nov 20, 2025
6,111.00
6,147.00
6,050.50
6,060.00
6,030.27
14,079
Nov 19, 2025
6,146.00
6,175.00
6,053.50
6,139.50
6,109.38
26,340
Nov 18, 2025
6,089.00
6,255.00
6,040.00
6,146.00
6,115.84
281,668
Nov 17, 2025
5,949.00
6,040.00
5,915.00
6,016.50
5,986.98
208,431
Nov 14, 2025
5,920.00
5,952.00
5,860.50
5,916.50
5,887.47
16,574
Nov 13, 2025
5,880.00
5,940.00
5,840.50
5,886.00
5,857.12
16,104
Nov 12, 2025
5,750.00
5,870.00
5,742.00
5,862.00
5,833.24
11,876
Nov 11, 2025
5,766.00
5,804.50
5,696.00
5,757.00
5,728.75
12,585
Nov 10, 2025
5,700.00
5,742.50
5,660.00
5,715.00
5,686.96
32,272
Nov 7, 2025
5,820.00
5,820.00
5,676.50
5,691.00
5,663.08
19,556
Nov 6, 2025
5,855.50
5,900.00
5,752.50
5,760.50
5,732.23
10,296
Nov 4, 2025
5,900.00
5,963.50
5,891.00
5,895.50
5,866.57
13,312
Nov 3, 2025
5,776.00
5,920.00
5,775.00
5,906.50
5,877.52
19,525
