NSE - Delayed Quote
INR
AXISCADES Technologies Limited (AXISCADES.NS)
1,780.20
-107.70
(-5.70%)
At close: November 6 at 3:30:03 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 |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
1,820.20 | 1,865.30 | 1,765.00 | 1,780.20 | 1,780.20 | 165,192 |
|
Nov 5, 2026
|
1,933.90 | 1,951.20 | 1,880.80 | 1,887.90 | 1,887.90 | 92,736 |
|
Nov 4, 2026
|
1,850.00 | 1,919.30 | 1,843.60 | 1,910.40 | 1,910.40 | 64,398 |
|
Nov 3, 2026
|
1,880.00 | 1,886.00 | 1,832.60 | 1,844.30 | 1,844.30 | 71,146 |
|
Nov 2, 2026
|
1,866.50 | 1,875.00 | 1,825.30 | 1,841.40 | 1,841.40 | 80,360 |
|
Oct 30, 2026
|
2,000.00 | 2,024.90 | 1,857.10 | 1,875.90 | 1,875.90 | 123,595 |
|
Oct 29, 2026
|
2,024.00 | 2,033.20 | 1,970.10 | 1,999.00 | 1,999.00 | 59,751 |
|
Oct 28, 2026
|
1,993.00 | 2,022.00 | 1,950.20 | 2,014.60 | 2,014.60 | 114,815 |
|
Oct 27, 2026
|
1,939.90 | 1,987.90 | 1,916.90 | 1,963.10 | 1,963.10 | 67,795 |
|
Oct 26, 2026
|
1,917.40 | 1,959.00 | 1,879.30 | 1,921.30 | 1,921.30 | 99,906 |
|
Oct 23, 2026
|
1,939.10 | 1,960.20 | 1,851.10 | 1,917.40 | 1,917.40 | 198,700 |
|
Oct 22, 2026
|
1,960.00 | 2,013.00 | 1,930.10 | 1,961.30 | 1,961.30 | 150,771 |
|
Oct 21, 2026
|
2,102.00 | 2,106.90 | 1,951.20 | 1,970.70 | 1,970.70 | 223,329 |
|
Oct 19, 2026
|
2,126.60 | 2,161.00 | 2,073.50 | 2,096.70 | 2,096.70 | 129,921 |
|
Oct 16, 2026
|
2,034.40 | 2,153.50 | 2,023.40 | 2,116.00 | 2,116.00 | 207,495 |
|
Oct 15, 2026
|
2,092.00 | 2,095.00 | 1,999.00 | 2,020.50 | 2,020.50 | 127,529 |
|
Oct 14, 2026
|
2,087.00 | 2,180.00 | 2,075.00 | 2,090.60 | 2,090.60 | 136,067 |
|
Oct 13, 2026
|
2,037.00 | 2,115.00 | 1,983.10 | 2,086.90 | 2,086.90 | 162,248 |
|
Oct 12, 2026
|
2,089.00 | 2,105.90 | 2,022.00 | 2,033.10 | 2,033.10 | 122,027 |
|
Oct 9, 2026
|
2,061.00 | 2,150.30 | 2,027.60 | 2,082.30 | 2,082.30 | 194,911 |
|
Oct 8, 2026
|
2,245.00 | 2,245.00 | 2,063.50 | 2,077.60 | 2,077.60 | 333,272 |
|
Oct 7, 2026
|
2,268.00 | 2,285.90 | 2,223.30 | 2,245.60 | 2,245.60 | 122,674 |
|
Oct 6, 2026
|
2,280.00 | 2,300.00 | 2,252.30 | 2,288.50 | 2,288.50 | 141,367 |
|
Oct 5, 2026
|
2,324.00 | 2,360.00 | 2,252.00 | 2,282.30 | 2,282.30 | 255,708 |
|
Oct 1, 2026
|
2,226.10 | 2,349.60 | 2,160.30 | 2,307.30 | 2,307.30 | 681,040 |
|
Sep 30, 2026
|
2,070.00 | 2,274.10 | 2,070.00 | 2,231.20 | 2,231.20 | 1,248,290 |
|
Sep 29, 2026
|
2,034.00 | 2,067.40 | 1,970.80 | 2,067.40 | 2,067.40 | 793,589 |
|
Sep 28, 2026
|
1,890.50 | 1,943.30 | 1,861.00 | 1,879.50 | 1,879.50 | 278,673 |
|
Sep 25, 2026
|
1,928.00 | 1,966.10 | 1,885.10 | 1,892.10 | 1,892.10 | 130,914 |
|
Sep 24, 2026
|
1,930.00 | 1,959.00 | 1,905.20 | 1,923.10 | 1,923.10 | 118,651 |
|
Sep 23, 2026
|
1,905.00 | 1,985.00 | 1,900.00 | 1,940.20 | 1,940.20 | 291,136 |
|
Sep 22, 2026
|
1,844.00 | 1,908.10 | 1,831.30 | 1,891.10 | 1,891.10 | 183,778 |
|
Sep 21, 2026
|
1,800.00 | 1,878.80 | 1,782.70 | 1,839.70 | 1,839.70 | 160,111 |
|
Sep 18, 2026
|
1,872.00 | 1,879.00 | 1,785.70 | 1,811.20 | 1,811.20 | 286,095 |
|
Sep 17, 2026
|
1,699.00 | 1,852.90 | 1,699.00 | 1,852.30 | 1,852.30 | 443,978 |
|
Sep 16, 2026
|
1,727.00 | 1,736.90 | 1,641.10 | 1,684.50 | 1,684.50 | 158,521 |
|
Sep 15, 2026
|
1,876.20 | 1,876.20 | 1,699.90 | 1,717.70 | 1,717.70 | 176,313 |
|
Sep 11, 2026
|
1,864.20 | 1,866.70 | 1,815.00 | 1,831.80 | 1,831.80 | 131,542 |
|
Sep 10, 2026
|
1,876.00 | 1,920.00 | 1,845.10 | 1,869.70 | 1,869.70 | 144,733 |
|
Sep 9, 2026
|
1,870.00 | 1,939.00 | 1,850.00 | 1,875.70 | 1,875.70 | 347,063 |
|
Sep 8, 2026
|
1,778.00 | 1,861.00 | 1,778.00 | 1,848.60 | 1,848.60 | 309,618 |
|
Sep 7, 2026
|
1,711.60 | 1,785.00 | 1,711.60 | 1,778.00 | 1,778.00 | 192,175 |
|
Sep 4, 2026
|
1,735.20 | 1,765.00 | 1,701.70 | 1,711.60 | 1,711.60 | 168,634 |
|
Sep 3, 2026
|
1,709.90 | 1,745.00 | 1,679.00 | 1,730.40 | 1,730.40 | 204,487 |
|
Sep 2, 2026
|
1,657.00 | 1,723.00 | 1,625.30 | 1,689.70 | 1,689.70 | 290,857 |
|
Sep 1, 2026
|
1,675.00 | 1,682.80 | 1,614.40 | 1,644.20 | 1,644.20 | 158,188 |
|
Aug 31, 2026
|
1,635.00 | 1,679.80 | 1,609.10 | 1,671.20 | 1,671.20 | 322,732 |
|
Aug 28, 2026
|
1,619.00 | 1,645.00 | 1,581.00 | 1,594.70 | 1,594.70 | 101,508 |
|
Aug 27, 2026
|
1,615.00 | 1,620.90 | 1,590.00 | 1,612.90 | 1,612.90 | 78,410 |
|
Aug 26, 2026
|
1,609.00 | 1,634.40 | 1,585.00 | 1,606.70 | 1,606.70 | 112,155 |
|
Aug 25, 2026
|
1,564.80 | 1,615.00 | 1,557.80 | 1,604.10 | 1,604.10 | 130,984 |
|
Aug 24, 2026
|
1,624.00 | 1,624.00 | 1,548.00 | 1,556.90 | 1,556.90 | 90,492 |
|
Aug 21, 2026
|
1,604.90 | 1,621.70 | 1,570.00 | 1,597.50 | 1,597.50 | 90,722 |
|
Aug 20, 2026
|
1,600.00 | 1,615.20 | 1,590.10 | 1,600.60 | 1,600.60 | 99,558 |
|
Aug 19, 2026
|
1,619.00 | 1,619.00 | 1,561.60 | 1,592.80 | 1,592.80 | 166,468 |
|
Aug 18, 2026
|
1,557.10 | 1,630.00 | 1,555.90 | 1,607.10 | 1,607.10 | 235,649 |
|
Aug 17, 2026
|
1,480.00 | 1,585.90 | 1,480.00 | 1,553.40 | 1,553.40 | 176,263 |
|
Aug 14, 2026
|
1,416.10 | 1,521.10 | 1,416.10 | 1,484.80 | 1,484.80 | 578,240 |
|
Aug 13, 2026
|
1,550.00 | 1,562.80 | 1,502.20 | 1,529.40 | 1,529.40 | 98,907 |
|
Aug 12, 2026
|
1,531.00 | 1,575.00 | 1,531.00 | 1,543.40 | 1,543.40 | 75,360 |
|
Aug 11, 2026
|
1,555.30 | 1,575.50 | 1,525.00 | 1,545.50 | 1,545.50 | 63,934 |
|
Aug 10, 2026
|
1,600.20 | 1,612.10 | 1,546.00 | 1,554.80 | 1,554.80 | 104,459 |
|
Aug 7, 2026
|
1,631.40 | 1,631.40 | 1,581.10 | 1,598.50 | 1,598.50 | 126,804 |
|
Aug 6, 2026
|
1,601.00 | 1,644.00 | 1,574.10 | 1,631.40 | 1,631.40 | 168,146 |
|
Aug 5, 2026
|
1,585.00 | 1,603.60 | 1,564.00 | 1,590.30 | 1,590.30 | 112,379 |
|
Aug 4, 2026
|
1,575.00 | 1,644.00 | 1,569.60 | 1,583.20 | 1,583.20 | 135,431 |
|
Aug 3, 2026
|
1,564.00 | 1,599.00 | 1,535.80 | 1,572.90 | 1,572.90 | 224,880 |
|
Jul 31, 2026
|
1,531.00 | 1,574.00 | 1,531.00 | 1,553.50 | 1,553.50 | 84,180 |
|
Jul 30, 2026
|
1,595.00 | 1,595.00 | 1,517.80 | 1,523.50 | 1,523.50 | 160,956 |
|
Jul 29, 2026
|
1,499.90 | 1,565.70 | 1,489.10 | 1,565.70 | 1,565.70 | 115,347 |
|
Jul 28, 2026
|
1,540.00 | 1,549.00 | 1,470.30 | 1,491.20 | 1,491.20 | 177,207 |
|
Jul 27, 2026
|
1,630.00 | 1,630.00 | 1,527.60 | 1,533.40 | 1,533.40 | 184,831 |
|
Jul 24, 2026
|
1,546.00 | 1,618.60 | 1,535.10 | 1,608.00 | 1,608.00 | 149,242 |
|
Jul 23, 2026
|
1,547.00 | 1,594.00 | 1,544.60 | 1,562.40 | 1,562.40 | 80,060 |
|
Jul 22, 2026
|
1,570.10 | 1,585.00 | 1,541.20 | 1,546.00 | 1,546.00 | 51,972 |
|
Jul 21, 2026
|
1,577.00 | 1,593.80 | 1,565.00 | 1,575.40 | 1,575.40 | 57,540 |
|
Jul 20, 2026
|
1,555.70 | 1,597.00 | 1,521.50 | 1,583.80 | 1,583.80 | 117,189 |
|
Jul 17, 2026
|
1,573.00 | 1,573.00 | 1,538.20 | 1,548.00 | 1,548.00 | 102,989 |
|
Jul 16, 2026
|
1,600.00 | 1,622.90 | 1,557.00 | 1,561.80 | 1,561.80 | 109,558 |
|
Jul 15, 2026
|
1,629.00 | 1,652.60 | 1,595.60 | 1,610.70 | 1,610.70 | 103,288 |
|
Jul 14, 2026
|
1,602.80 | 1,660.00 | 1,578.00 | 1,638.10 | 1,638.10 | 232,823 |
|
Jul 13, 2026
|
1,600.00 | 1,632.00 | 1,586.30 | 1,601.30 | 1,601.30 | 87,995 |
|
Jul 10, 2026
|
1,621.00 | 1,639.80 | 1,588.10 | 1,603.30 | 1,603.30 | 158,969 |
|
Jul 9, 2026
|
1,531.00 | 1,613.30 | 1,525.00 | 1,605.90 | 1,605.90 | 248,875 |
|
Jul 8, 2026
|
1,502.10 | 1,598.70 | 1,502.10 | 1,536.50 | 1,536.50 | 331,585 |
|
Jul 7, 2026
|
1,582.00 | 1,612.00 | 1,517.20 | 1,539.00 | 1,539.00 | 525,683 |
|
Jul 6, 2026
|
1,649.00 | 1,658.90 | 1,580.00 | 1,597.00 | 1,597.00 | 501,861 |
|
Jul 3, 2026
|
1,681.00 | 1,700.30 | 1,641.00 | 1,648.80 | 1,648.80 | 180,635 |
|
Jul 2, 2026
|
1,674.80 | 1,688.00 | 1,648.40 | 1,680.60 | 1,680.60 | 194,472 |
|
Jul 1, 2026
|
1,709.40 | 1,734.00 | 1,655.20 | 1,668.10 | 1,668.10 | 360,680 |
|
Jun 30, 2026
|
1,740.00 | 1,784.00 | 1,662.00 | 1,703.40 | 1,703.40 | 1,589,144 |
|
Jun 29, 2026
|
1,691.00 | 1,736.70 | 1,636.20 | 1,699.10 | 1,699.10 | 401,078 |
|
Jun 25, 2026
|
1,760.00 | 1,770.40 | 1,678.90 | 1,691.00 | 1,691.00 | 218,088 |
|
Jun 24, 2026
|
1,865.00 | 1,882.00 | 1,749.80 | 1,757.90 | 1,757.90 | 203,736 |
|
Jun 23, 2026
|
1,890.00 | 1,907.80 | 1,833.10 | 1,841.80 | 1,841.80 | 94,515 |
|
Jun 22, 2026
|
1,910.00 | 1,945.10 | 1,870.00 | 1,878.00 | 1,878.00 | 115,207 |
|
Jun 19, 2026
|
1,933.10 | 1,970.00 | 1,910.90 | 1,943.20 | 1,943.20 | 96,631 |
|
Jun 18, 2026
|
1,916.50 | 1,990.00 | 1,889.40 | 1,942.60 | 1,942.60 | 186,336 |
|
Jun 17, 2026
|
1,826.00 | 1,916.50 | 1,826.00 | 1,916.50 | 1,916.50 | 159,626 |
|
Jun 16, 2026
|
1,900.00 | 1,917.60 | 1,816.30 | 1,825.30 | 1,825.30 | 179,731 |
|
Jun 15, 2026
|
2,030.00 | 2,030.00 | 1,889.90 | 1,905.80 | 1,905.80 | 247,374 |
|
Jun 12, 2026
|
1,900.00 | 1,967.40 | 1,881.20 | 1,947.60 | 1,947.60 | 127,112 |
|
Jun 11, 2026
|
1,915.10 | 1,972.00 | 1,857.30 | 1,873.80 | 1,873.80 | 99,924 |
|
Jun 10, 2026
|
1,939.40 | 2,022.00 | 1,907.50 | 1,924.10 | 1,924.10 | 197,415 |
|
Jun 9, 2026
|
1,860.00 | 1,936.50 | 1,845.30 | 1,935.50 | 1,935.50 | 211,387 |
|
Jun 8, 2026
|
1,785.00 | 1,886.00 | 1,785.00 | 1,844.30 | 1,844.30 | 189,535 |
|
Jun 5, 2026
|
1,789.60 | 1,847.00 | 1,713.00 | 1,836.00 | 1,836.00 | 382,058 |
|
Jun 4, 2026
|
1,660.00 | 1,766.70 | 1,642.00 | 1,766.70 | 1,766.70 | 252,445 |
|
Jun 3, 2026
|
1,625.00 | 1,728.40 | 1,625.00 | 1,682.60 | 1,682.60 | 1,359,677 |
|
Jun 2, 2026
|
1,682.20 | 1,682.20 | 1,682.20 | 1,682.20 | 1,682.20 | 22,896 |
|
Jun 1, 2026
|
1,770.70 | 1,770.70 | 1,770.70 | 1,770.70 | 1,770.70 | 26,293 |
|
May 29, 2026
|
1,863.80 | 1,863.80 | 1,863.80 | 1,863.80 | 1,863.80 | 19,724 |
|
May 27, 2026
|
1,950.00 | 1,978.80 | 1,882.00 | 1,961.80 | 1,961.80 | 175,248 |
|
May 26, 2026
|
2,046.00 | 2,092.60 | 1,942.80 | 1,952.10 | 1,952.10 | 211,336 |
|
May 25, 2026
|
2,024.10 | 2,087.50 | 1,989.00 | 2,045.00 | 2,045.00 | 129,086 |
|
May 22, 2026
|
2,058.00 | 2,080.00 | 1,988.10 | 1,994.40 | 1,994.40 | 98,244 |
|
May 21, 2026
|
2,098.00 | 2,139.00 | 2,035.20 | 2,045.90 | 2,045.90 | 114,629 |
|
May 20, 2026
|
2,027.00 | 2,074.70 | 2,008.50 | 2,065.50 | 2,065.50 | 68,028 |
|
May 19, 2026
|
2,018.00 | 2,109.50 | 2,016.50 | 2,044.50 | 2,044.50 | 128,173 |
|
May 18, 2026
|
2,025.00 | 2,080.00 | 1,961.70 | 2,009.10 | 2,009.10 | 156,900 |
|
May 15, 2026
|
2,062.50 | 2,095.00 | 2,023.00 | 2,058.30 | 2,058.30 | 71,476 |
|
May 14, 2026
|
2,061.90 | 2,080.80 | 2,020.00 | 2,062.50 | 2,062.50 | 111,276 |
|
May 13, 2026
|
2,020.00 | 2,076.00 | 2,014.90 | 2,042.70 | 2,042.70 | 94,455 |
|
May 12, 2026
|
2,068.00 | 2,109.90 | 1,982.00 | 2,017.10 | 2,017.10 | 174,135 |
|
May 11, 2026
|
2,203.20 | 2,211.00 | 2,065.00 | 2,072.30 | 2,072.30 | 190,525 |
|
May 8, 2026
|
2,144.00 | 2,198.00 | 2,135.60 | 2,173.60 | 2,173.60 | 101,921 |
|
May 7, 2026
|
2,140.00 | 2,164.90 | 2,100.20 | 2,132.70 | 2,132.70 | 111,843 |
|
May 6, 2026
|
2,139.00 | 2,185.00 | 2,102.00 | 2,156.30 | 2,156.30 | 134,728 |
|
May 5, 2026
|
2,045.00 | 2,144.80 | 2,030.40 | 2,129.40 | 2,129.40 | 160,624 |
|
May 4, 2026
|
2,026.00 | 2,108.90 | 2,015.00 | 2,054.80 | 2,054.80 | 263,034 |
|
Apr 30, 2026
|
1,960.10 | 2,026.90 | 1,896.20 | 2,008.50 | 2,008.50 | 145,494 |
|
Apr 29, 2026
|
1,920.00 | 1,972.30 | 1,905.00 | 1,965.80 | 1,965.80 | 122,807 |
|
Apr 28, 2026
|
1,900.90 | 1,969.00 | 1,856.50 | 1,933.20 | 1,933.20 | 125,054 |
|
Apr 27, 2026
|
1,939.80 | 1,950.30 | 1,880.00 | 1,900.90 | 1,900.90 | 123,046 |
|
Apr 24, 2026
|
2,039.70 | 2,046.70 | 1,928.00 | 1,939.80 | 1,939.80 | 205,617 |
|
Apr 23, 2026
|
1,920.00 | 2,022.10 | 1,875.00 | 1,992.70 | 1,992.70 | 284,353 |
|
Apr 22, 2026
|
1,924.00 | 2,001.00 | 1,909.00 | 1,925.90 | 1,925.90 | 248,071 |
|
Apr 21, 2026
|
1,855.40 | 1,941.00 | 1,845.10 | 1,916.70 | 1,916.70 | 198,918 |
|
Apr 20, 2026
|
1,890.00 | 1,919.00 | 1,826.60 | 1,855.40 | 1,855.40 | 196,439 |
|
Apr 17, 2026
|
1,829.00 | 1,887.20 | 1,800.60 | 1,885.50 | 1,885.50 | 400,842 |
|
Apr 16, 2026
|
1,723.30 | 1,797.40 | 1,700.00 | 1,797.40 | 1,797.40 | 234,726 |
|
Apr 15, 2026
|
1,680.90 | 1,725.00 | 1,680.90 | 1,711.90 | 1,711.90 | 128,535 |
|
Apr 13, 2026
|
1,648.70 | 1,726.00 | 1,635.00 | 1,652.40 | 1,652.40 | 148,544 |
|
Apr 10, 2026
|
1,720.00 | 1,751.90 | 1,661.00 | 1,687.90 | 1,687.90 | 129,482 |
|
Apr 9, 2026
|
1,680.00 | 1,743.00 | 1,673.40 | 1,712.80 | 1,712.80 | 140,885 |
|
Apr 8, 2026
|
1,678.00 | 1,691.40 | 1,617.50 | 1,683.30 | 1,683.30 | 177,209 |
|
Apr 7, 2026
|
1,670.00 | 1,680.00 | 1,602.00 | 1,610.90 | 1,610.90 | 87,537 |
|
Apr 6, 2026
|
1,639.80 | 1,705.00 | 1,624.00 | 1,661.50 | 1,661.50 | 180,125 |
|
Apr 2, 2026
|
1,569.00 | 1,647.00 | 1,511.00 | 1,628.80 | 1,628.80 | 151,025 |
|
Apr 1, 2026
|
1,590.10 | 1,590.10 | 1,535.00 | 1,583.70 | 1,583.70 | 243,370 |
|
Mar 30, 2026
|
1,450.00 | 1,532.60 | 1,386.80 | 1,514.40 | 1,514.40 | 276,517 |
|
Mar 27, 2026
|
1,393.00 | 1,467.10 | 1,381.00 | 1,459.70 | 1,459.70 | 488,601 |
|
Mar 25, 2026
|
1,444.90 | 1,444.90 | 1,385.50 | 1,397.30 | 1,397.30 | 143,569 |
|
Mar 24, 2026
|
1,410.00 | 1,430.00 | 1,385.00 | 1,415.90 | 1,415.90 | 117,490 |
|
Mar 23, 2026
|
1,400.00 | 1,406.90 | 1,358.70 | 1,364.30 | 1,364.30 | 134,035 |
|
Mar 20, 2026
|
1,421.10 | 1,471.00 | 1,420.00 | 1,426.00 | 1,426.00 | 132,013 |
|
Mar 19, 2026
|
1,444.00 | 1,494.40 | 1,390.00 | 1,410.30 | 1,410.30 | 188,530 |
|
Mar 18, 2026
|
1,408.80 | 1,453.70 | 1,400.10 | 1,453.70 | 1,453.70 | 108,809 |
|
Mar 17, 2026
|
1,331.90 | 1,384.50 | 1,320.40 | 1,384.50 | 1,384.50 | 59,791 |
|
Mar 16, 2026
|
1,280.10 | 1,335.10 | 1,280.10 | 1,318.60 | 1,318.60 | 149,779 |
|
Mar 13, 2026
|
1,388.90 | 1,405.10 | 1,316.00 | 1,316.00 | 1,316.00 | 133,607 |
|
Mar 12, 2026
|
1,423.10 | 1,445.00 | 1,384.90 | 1,385.20 | 1,385.20 | 212,838 |
|
Mar 11, 2026
|
1,470.00 | 1,526.00 | 1,450.00 | 1,457.70 | 1,457.70 | 99,324 |
|
Mar 10, 2026
|
1,460.00 | 1,485.00 | 1,443.00 | 1,475.50 | 1,475.50 | 80,646 |
|
Mar 9, 2026
|
1,422.20 | 1,452.50 | 1,405.80 | 1,426.50 | 1,426.50 | 108,222 |
|
Mar 6, 2026
|
1,480.00 | 1,519.10 | 1,471.30 | 1,476.80 | 1,476.80 | 60,683 |
|
Mar 5, 2026
|
1,525.00 | 1,535.10 | 1,436.40 | 1,472.40 | 1,472.40 | 131,340 |
|
Mar 4, 2026
|
1,439.40 | 1,504.80 | 1,432.00 | 1,497.80 | 1,497.80 | 232,891 |
|
Mar 2, 2026
|
1,360.30 | 1,483.00 | 1,356.00 | 1,433.20 | 1,433.20 | 190,416 |
|
Feb 27, 2026
|
1,455.00 | 1,478.00 | 1,398.00 | 1,413.40 | 1,413.40 | 96,594 |
|
Feb 26, 2026
|
1,498.30 | 1,529.90 | 1,463.50 | 1,470.90 | 1,470.90 | 82,147 |
|
Feb 25, 2026
|
1,512.00 | 1,535.00 | 1,468.00 | 1,496.40 | 1,496.40 | 177,405 |
|
Feb 24, 2026
|
1,429.90 | 1,474.60 | 1,404.40 | 1,474.60 | 1,474.60 | 210,640 |
|
Feb 23, 2026
|
1,444.00 | 1,452.80 | 1,356.80 | 1,404.40 | 1,404.40 | 109,769 |
|
Feb 20, 2026
|
1,449.90 | 1,476.60 | 1,379.10 | 1,412.30 | 1,412.30 | 239,424 |
|
Feb 19, 2026
|
1,503.00 | 1,546.90 | 1,416.80 | 1,451.60 | 1,451.60 | 309,853 |
|
Feb 18, 2026
|
1,420.00 | 1,473.30 | 1,405.60 | 1,473.30 | 1,473.30 | 139,680 |
|
Feb 17, 2026
|
1,469.40 | 1,469.40 | 1,395.00 | 1,403.20 | 1,403.20 | 127,170 |
|
Feb 16, 2026
|
1,421.00 | 1,469.20 | 1,401.10 | 1,434.80 | 1,434.80 | 132,413 |
|
Feb 13, 2026
|
1,365.40 | 1,432.90 | 1,344.10 | 1,422.10 | 1,422.10 | 295,271 |
|
Feb 12, 2026
|
1,365.40 | 1,365.40 | 1,340.00 | 1,365.40 | 1,365.40 | 396,365 |
|
Feb 11, 2026
|
1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 1,300.40 | 33,846 |
|
Feb 10, 2026
|
1,238.50 | 1,238.50 | 1,238.50 | 1,238.50 | 1,238.50 | 33,329 |
|
Feb 9, 2026
|
1,137.80 | 1,179.60 | 1,137.80 | 1,179.60 | 1,179.60 | 41,285 |
|
Feb 6, 2026
|
1,180.50 | 1,180.60 | 1,121.70 | 1,123.50 | 1,123.50 | 210,880 |
|
Feb 5, 2026
|
1,239.40 | 1,245.00 | 1,173.00 | 1,180.70 | 1,180.70 | 122,281 |
|
Feb 4, 2026
|
1,190.00 | 1,228.30 | 1,172.40 | 1,228.30 | 1,228.30 | 71,492 |
|
Feb 3, 2026
|
1,160.00 | 1,170.40 | 1,114.80 | 1,169.90 | 1,169.90 | 164,356 |
|
Feb 2, 2026
|
1,145.00 | 1,167.50 | 1,114.70 | 1,114.70 | 1,114.70 | 61,547 |
|
Jan 30, 2026
|
1,228.00 | 1,248.40 | 1,194.00 | 1,223.80 | 1,223.80 | 92,005 |
|
Jan 29, 2026
|
1,189.00 | 1,231.50 | 1,164.00 | 1,228.40 | 1,228.40 | 129,743 |
|
Jan 28, 2026
|
1,125.00 | 1,177.00 | 1,125.00 | 1,172.90 | 1,172.90 | 167,464 |
|
Jan 27, 2026
|
1,175.30 | 1,199.00 | 1,101.50 | 1,121.00 | 1,121.00 | 170,379 |
|
Jan 23, 2026
|
1,139.80 | 1,156.20 | 1,116.60 | 1,152.40 | 1,152.40 | 150,850 |
|
Jan 22, 2026
|
1,132.20 | 1,150.00 | 1,063.30 | 1,101.20 | 1,101.20 | 264,172 |
|
Jan 21, 2026
|
1,132.30 | 1,159.00 | 1,119.20 | 1,119.20 | 1,119.20 | 109,604 |
|
Jan 20, 2026
|
1,240.10 | 1,250.00 | 1,178.10 | 1,178.10 | 1,178.10 | 113,761 |
|
Jan 19, 2026
|
1,276.00 | 1,304.60 | 1,229.00 | 1,240.10 | 1,240.10 | 88,689 |
|
Jan 16, 2026
|
1,323.80 | 1,341.90 | 1,276.00 | 1,281.20 | 1,281.20 | 62,687 |
|
Jan 15, 2026
|
1,309.40 | 1,309.40 | 1,309.40 | 1,309.40 | 1,309.40 | - |
|
Jan 14, 2026
|
1,357.30 | 1,377.00 | 1,300.00 | 1,309.40 | 1,309.40 | 63,451 |
|
Jan 13, 2026
|
1,370.10 | 1,404.00 | 1,338.90 | 1,357.20 | 1,357.20 | 40,775 |
|
Jan 12, 2026
|
1,389.90 | 1,398.80 | 1,331.30 | 1,377.30 | 1,377.30 | 76,757 |
|
Jan 9, 2026
|
1,460.00 | 1,470.00 | 1,398.10 | 1,401.30 | 1,401.30 | 30,719 |
|
Jan 8, 2026
|
1,491.30 | 1,515.00 | 1,465.00 | 1,471.60 | 1,471.60 | 43,462 |
|
Jan 7, 2026
|
1,492.00 | 1,518.80 | 1,451.20 | 1,497.30 | 1,497.30 | 46,224 |
|
Jan 6, 2026
|
1,449.20 | 1,495.50 | 1,443.10 | 1,487.10 | 1,487.10 | 62,676 |
|
Jan 5, 2026
|
1,373.00 | 1,442.40 | 1,373.00 | 1,439.30 | 1,439.30 | 68,936 |
|
Jan 2, 2026
|
1,342.00 | 1,384.10 | 1,320.00 | 1,373.80 | 1,373.80 | 34,730 |
|
Jan 1, 2026
|
1,330.00 | 1,355.50 | 1,325.00 | 1,342.70 | 1,342.70 | 16,095 |
|
Dec 31, 2025
|
1,330.00 | 1,350.00 | 1,290.10 | 1,323.50 | 1,323.50 | 18,061 |
|
Dec 30, 2025
|
1,290.20 | 1,327.00 | 1,290.20 | 1,320.80 | 1,320.80 | 18,350 |
|
Dec 29, 2025
|
1,301.70 | 1,314.90 | 1,285.00 | 1,297.40 | 1,297.40 | 27,907 |
|
Dec 26, 2025
|
1,350.00 | 1,350.00 | 1,316.00 | 1,321.70 | 1,321.70 | 31,965 |
|
Dec 24, 2025
|
1,346.20 | 1,385.00 | 1,331.00 | 1,344.90 | 1,344.90 | 48,055 |
|
Dec 23, 2025
|
1,361.90 | 1,369.00 | 1,341.00 | 1,354.10 | 1,354.10 | 37,850 |
|
Dec 22, 2025
|
1,308.80 | 1,369.90 | 1,307.00 | 1,361.90 | 1,361.90 | 88,111 |
|
Dec 19, 2025
|
1,250.00 | 1,314.00 | 1,225.80 | 1,308.80 | 1,308.80 | 59,564 |
|
Dec 18, 2025
|
1,160.10 | 1,258.00 | 1,141.80 | 1,251.50 | 1,251.50 | 114,957 |
|
Dec 17, 2025
|
1,262.00 | 1,272.50 | 1,198.10 | 1,198.10 | 1,198.10 | 93,579 |
|
Dec 16, 2025
|
1,286.40 | 1,297.80 | 1,252.90 | 1,261.10 | 1,261.10 | 35,244 |
|
Dec 15, 2025
|
1,282.10 | 1,325.00 | 1,280.10 | 1,293.30 | 1,293.30 | 29,744 |
|
Dec 12, 2025
|
1,308.80 | 1,329.10 | 1,280.10 | 1,297.90 | 1,297.90 | 27,945 |
|
Dec 11, 2025
|
1,295.00 | 1,329.00 | 1,272.50 | 1,308.80 | 1,308.80 | 38,155 |
|
Dec 10, 2025
|
1,335.00 | 1,339.00 | 1,291.20 | 1,302.50 | 1,302.50 | 34,829 |
|
Dec 9, 2025
|
1,267.00 | 1,356.60 | 1,230.00 | 1,353.80 | 1,353.80 | 70,970 |
|
Dec 8, 2025
|
1,344.90 | 1,345.00 | 1,285.20 | 1,292.00 | 1,292.00 | 58,509 |
|
Dec 5, 2025
|
1,324.30 | 1,371.50 | 1,321.00 | 1,352.80 | 1,352.80 | 35,328 |
|
Dec 4, 2025
|
1,356.90 | 1,400.00 | 1,321.00 | 1,343.90 | 1,343.90 | 32,416 |
|
Dec 3, 2025
|
1,379.00 | 1,388.90 | 1,351.00 | 1,358.70 | 1,358.70 | 51,353 |
|
Dec 2, 2025
|
1,424.00 | 1,438.00 | 1,374.00 | 1,381.00 | 1,381.00 | 52,285 |
|
Dec 1, 2025
|
1,410.50 | 1,450.00 | 1,402.00 | 1,425.00 | 1,425.00 | 28,867 |
|
Nov 28, 2025
|
1,420.00 | 1,432.80 | 1,409.00 | 1,417.20 | 1,417.20 | 29,726 |
|
Nov 27, 2025
|
1,439.90 | 1,464.00 | 1,408.00 | 1,424.70 | 1,424.70 | 24,941 |
|
Nov 26, 2025
|
1,412.20 | 1,436.00 | 1,412.20 | 1,428.60 | 1,428.60 | 19,286 |
|
Nov 25, 2025
|
1,405.00 | 1,429.80 | 1,385.30 | 1,415.70 | 1,415.70 | 42,393 |
|
Nov 24, 2025
|
1,467.20 | 1,498.00 | 1,393.90 | 1,408.90 | 1,408.90 | 94,741 |
|
Nov 21, 2025
|
1,514.00 | 1,514.00 | 1,461.20 | 1,467.20 | 1,467.20 | 42,391 |
|
Nov 20, 2025
|
1,526.00 | 1,544.80 | 1,505.00 | 1,512.90 | 1,512.90 | 23,947 |
|
Nov 19, 2025
|
1,523.90 | 1,575.60 | 1,490.00 | 1,525.40 | 1,525.40 | 86,778 |
|
Nov 18, 2025
|
1,582.00 | 1,582.00 | 1,482.60 | 1,500.60 | 1,500.60 | 93,581 |
|
Nov 17, 2025
|
1,611.00 | 1,612.00 | 1,550.00 | 1,560.60 | 1,560.60 | 96,111 |
|
Nov 14, 2025
|
1,555.00 | 1,557.50 | 1,510.00 | 1,557.50 | 1,557.50 | 93,054 |
|
Nov 13, 2025
|
1,483.40 | 1,483.40 | 1,483.40 | 1,483.40 | 1,483.40 | 26,851 |
|
Nov 12, 2025
|
1,420.00 | 1,451.00 | 1,390.00 | 1,412.80 | 1,412.80 | 63,605 |
|
Nov 11, 2025
|
1,395.00 | 1,434.80 | 1,393.00 | 1,422.70 | 1,422.70 | 59,703 |
|
Nov 10, 2025
|
1,400.00 | 1,430.00 | 1,364.70 | 1,407.50 | 1,407.50 | 71,662 |
|
Nov 7, 2025
|
1,432.00 | 1,448.90 | 1,400.60 | 1,400.60 | 1,400.60 | 111,190 |
|
Nov 6, 2025
|
1,540.00 | 1,540.00 | 1,474.30 | 1,474.30 | 1,474.30 | 88,367 |
