BSE - Delayed Quote
INR
Azad Engineering Limited (AZAD.BO)
2,423.00
-159.00
(-6.16%)
At close: November 6 at 3:29:45 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
|
2,571.00 | 2,571.05 | 2,402.10 | 2,423.00 | 2,423.00 | 56,677 |
|
Nov 5, 2026
|
2,650.00 | 2,661.55 | 2,572.95 | 2,582.00 | 2,582.00 | 38,037 |
|
Nov 4, 2026
|
2,563.55 | 2,617.60 | 2,511.00 | 2,580.35 | 2,580.35 | 30,412 |
|
Nov 3, 2026
|
2,520.25 | 2,650.00 | 2,515.00 | 2,559.35 | 2,559.35 | 38,248 |
|
Nov 2, 2026
|
2,444.65 | 2,530.60 | 2,388.35 | 2,513.60 | 2,513.60 | 27,712 |
|
Oct 30, 2026
|
2,531.50 | 2,534.60 | 2,435.00 | 2,444.65 | 2,444.65 | 34,911 |
|
Oct 29, 2026
|
2,566.35 | 2,595.00 | 2,512.00 | 2,534.60 | 2,534.60 | 15,169 |
|
Oct 28, 2026
|
2,575.00 | 2,614.95 | 2,563.65 | 2,576.15 | 2,576.15 | 20,271 |
|
Oct 27, 2026
|
2,582.75 | 2,645.90 | 2,551.00 | 2,579.15 | 2,579.15 | 30,774 |
|
Oct 26, 2026
|
2,457.35 | 2,557.10 | 2,420.80 | 2,546.35 | 2,546.35 | 53,616 |
|
Oct 23, 2026
|
2,536.90 | 2,545.10 | 2,440.00 | 2,484.60 | 2,484.60 | 85,783 |
|
Oct 22, 2026
|
2,522.00 | 2,600.00 | 2,501.15 | 2,555.80 | 2,555.80 | 50,375 |
|
Oct 21, 2026
|
2,736.00 | 2,736.00 | 2,524.55 | 2,540.55 | 2,540.55 | 113,223 |
|
Oct 19, 2026
|
2,744.00 | 2,746.75 | 2,671.90 | 2,689.60 | 2,689.60 | 37,847 |
|
Oct 16, 2026
|
2,735.75 | 2,831.65 | 2,688.05 | 2,743.00 | 2,743.00 | 39,101 |
|
Oct 15, 2026
|
2,867.90 | 2,868.70 | 2,717.25 | 2,748.85 | 2,748.85 | 89,952 |
|
Oct 14, 2026
|
2,985.00 | 2,985.00 | 2,850.00 | 2,871.10 | 2,871.10 | 52,043 |
|
Oct 13, 2026
|
3,024.40 | 3,030.00 | 2,945.00 | 2,985.35 | 2,985.35 | 64,381 |
|
Oct 12, 2026
|
2,935.00 | 3,042.75 | 2,934.00 | 2,969.95 | 2,969.95 | 74,782 |
|
Oct 9, 2026
|
2,895.00 | 2,949.00 | 2,815.35 | 2,910.75 | 2,910.75 | 58,282 |
|
Oct 8, 2026
|
3,059.95 | 3,059.95 | 2,864.50 | 2,885.25 | 2,885.25 | 41,744 |
|
Oct 7, 2026
|
3,052.85 | 3,065.00 | 2,995.60 | 3,045.45 | 3,045.45 | 72,907 |
|
Oct 6, 2026
|
2,937.50 | 3,091.85 | 2,902.40 | 3,060.70 | 3,060.70 | 135,615 |
|
Oct 5, 2026
|
2,897.70 | 2,936.50 | 2,845.00 | 2,927.85 | 2,927.85 | 67,979 |
|
Oct 1, 2026
|
2,970.05 | 2,982.85 | 2,825.00 | 2,860.05 | 2,860.05 | 127,947 |
|
Sep 30, 2026
|
2,945.85 | 3,126.00 | 2,880.15 | 2,964.80 | 2,964.80 | 565,013 |
|
Sep 29, 2026
|
2,779.05 | 2,997.65 | 2,750.80 | 2,915.15 | 2,915.15 | 440,943 |
|
Sep 28, 2026
|
2,737.35 | 2,797.40 | 2,671.25 | 2,726.15 | 2,726.15 | 45,785 |
|
Sep 25, 2026
|
2,684.55 | 2,776.05 | 2,678.70 | 2,729.70 | 2,729.70 | 30,815 |
|
Sep 24, 2026
|
2,700.05 | 2,739.00 | 2,669.25 | 2,678.70 | 2,678.70 | 8,184 |
|
Sep 23, 2026
|
2,774.85 | 2,803.45 | 2,705.00 | 2,711.30 | 2,711.30 | 17,512 |
|
Sep 22, 2026
|
2,777.20 | 2,815.00 | 2,750.00 | 2,774.85 | 2,774.85 | 14,411 |
|
Sep 21, 2026
|
2,835.60 | 2,835.60 | 2,749.90 | 2,762.35 | 2,762.35 | 13,502 |
|
Sep 18, 2026
|
2,602.70 | 2,817.25 | 2,602.70 | 2,784.70 | 2,784.70 | 62,676 |
|
Sep 17, 2026
|
2,582.30 | 2,671.05 | 2,582.30 | 2,607.25 | 2,607.25 | 19,813 |
|
Sep 16, 2026
|
2,716.35 | 2,716.95 | 2,554.60 | 2,578.80 | 2,578.80 | 87,742 |
|
Sep 15, 2026
|
2,867.95 | 2,907.85 | 2,695.00 | 2,705.70 | 2,705.70 | 25,298 |
|
Sep 11, 2026
|
2,749.20 | 2,862.10 | 2,678.45 | 2,846.00 | 2,846.00 | 20,196 |
|
Sep 10, 2026
|
2,813.25 | 2,813.25 | 2,758.80 | 2,773.25 | 2,773.25 | 9,721 |
|
Sep 9, 2026
|
2,834.70 | 2,865.30 | 2,762.45 | 2,804.70 | 2,804.70 | 31,020 |
|
Sep 8, 2026
|
2,888.95 | 2,888.95 | 2,799.90 | 2,824.05 | 2,824.05 | 29,255 |
|
Sep 7, 2026
|
2,789.80 | 2,895.50 | 2,777.00 | 2,869.20 | 2,869.20 | 20,246 |
|
Sep 4, 2026
|
2,794.50 | 2,823.95 | 2,756.55 | 2,775.95 | 2,775.95 | 11,446 |
|
Sep 3, 2026
|
2,826.90 | 2,828.60 | 2,742.55 | 2,765.75 | 2,765.75 | 14,800 |
|
Sep 2, 2026
|
2,842.00 | 2,851.70 | 2,754.95 | 2,783.75 | 2,783.75 | 13,178 |
|
Sep 1, 2026
|
2,880.00 | 2,916.00 | 2,813.35 | 2,842.00 | 2,842.00 | 33,905 |
|
Aug 31, 2026
|
2,850.75 | 2,940.00 | 2,830.00 | 2,862.70 | 2,862.70 | 64,383 |
|
Aug 28, 2026
|
2,810.95 | 2,881.00 | 2,799.00 | 2,850.65 | 2,850.65 | 37,915 |
|
Aug 27, 2026
|
2,844.45 | 2,844.45 | 2,784.15 | 2,804.30 | 2,804.30 | 19,831 |
|
Aug 26, 2026
|
2,827.70 | 2,885.30 | 2,816.55 | 2,827.20 | 2,827.20 | 11,720 |
|
Aug 25, 2026
|
2,798.85 | 2,916.00 | 2,793.35 | 2,804.45 | 2,804.45 | 27,831 |
|
Aug 24, 2026
|
2,840.85 | 2,876.00 | 2,775.25 | 2,795.95 | 2,795.95 | 30,863 |
|
Aug 21, 2026
|
2,779.05 | 2,850.00 | 2,721.80 | 2,840.70 | 2,840.70 | 27,302 |
|
Aug 20, 2026
|
2,869.25 | 2,880.35 | 2,756.00 | 2,764.05 | 2,764.05 | 20,517 |
|
Aug 19, 2026
|
2,870.05 | 2,902.85 | 2,802.00 | 2,827.20 | 2,827.20 | 47,497 |
|
Aug 18, 2026
|
2,894.35 | 2,894.35 | 2,788.60 | 2,859.70 | 2,859.70 | 68,498 |
|
Aug 17, 2026
|
2,808.00 | 2,986.40 | 2,798.70 | 2,907.55 | 2,907.55 | 146,441 |
|
Aug 14, 2026
|
2,680.10 | 2,734.25 | 2,661.00 | 2,717.60 | 2,717.60 | 33,907 |
|
Aug 13, 2026
|
2,517.60 | 2,687.00 | 2,512.30 | 2,661.85 | 2,661.85 | 71,037 |
|
Aug 12, 2026
|
2,469.90 | 2,495.95 | 2,453.35 | 2,478.15 | 2,478.15 | 24,027 |
|
Aug 11, 2026
|
2,552.35 | 2,559.65 | 2,463.90 | 2,471.45 | 2,471.45 | 47,835 |
|
Aug 10, 2026
|
2,486.15 | 2,589.90 | 2,340.00 | 2,552.35 | 2,552.35 | 66,666 |
|
Aug 7, 2026
|
2,479.65 | 2,514.00 | 2,400.00 | 2,480.90 | 2,480.90 | 30,426 |
|
Aug 6, 2026
|
2,459.70 | 2,480.00 | 2,427.30 | 2,454.70 | 2,454.70 | 47,306 |
|
Aug 5, 2026
|
2,408.20 | 2,462.70 | 2,384.65 | 2,447.25 | 2,447.25 | 64,901 |
|
Aug 4, 2026
|
2,314.90 | 2,418.00 | 2,314.90 | 2,375.20 | 2,375.20 | 37,221 |
|
Aug 3, 2026
|
2,319.45 | 2,372.95 | 2,275.40 | 2,304.50 | 2,304.50 | 34,972 |
|
Jul 31, 2026
|
2,289.95 | 2,332.10 | 2,270.00 | 2,294.45 | 2,294.45 | 12,245 |
|
Jul 30, 2026
|
2,395.50 | 2,395.50 | 2,251.00 | 2,258.55 | 2,258.55 | 53,726 |
|
Jul 29, 2026
|
2,425.40 | 2,442.00 | 2,380.00 | 2,394.40 | 2,394.40 | 33,523 |
|
Jul 28, 2026
|
2,443.70 | 2,443.70 | 2,365.00 | 2,401.70 | 2,401.70 | 21,694 |
|
Jul 27, 2026
|
2,459.40 | 2,490.50 | 2,407.20 | 2,440.60 | 2,440.60 | 70,424 |
|
Jul 24, 2026
|
2,356.10 | 2,443.25 | 2,335.00 | 2,440.15 | 2,440.15 | 37,535 |
|
Jul 23, 2026
|
2,386.00 | 2,465.00 | 2,340.05 | 2,346.95 | 2,346.95 | 122,700 |
|
Jul 22, 2026
|
2,382.60 | 2,403.75 | 2,305.15 | 2,327.10 | 2,327.10 | 34,230 |
|
Jul 21, 2026
|
2,350.00 | 2,390.00 | 2,348.60 | 2,379.15 | 2,379.15 | 17,802 |
|
Jul 20, 2026
|
2,330.45 | 2,379.85 | 2,295.00 | 2,344.60 | 2,344.60 | 74,887 |
|
Jul 17, 2026
|
2,406.00 | 2,406.00 | 2,308.75 | 2,330.45 | 2,330.45 | 13,771 |
|
Jul 16, 2026
|
2,379.00 | 2,416.80 | 2,346.50 | 2,404.95 | 2,404.95 | 13,412 |
|
Jul 15, 2026
|
2,386.25 | 2,435.00 | 2,328.30 | 2,346.50 | 2,346.50 | 41,663 |
|
Jul 14, 2026
|
2,377.80 | 2,410.00 | 2,298.85 | 2,394.95 | 2,394.95 | 32,118 |
|
Jul 13, 2026
|
2,449.90 | 2,530.00 | 2,358.00 | 2,378.40 | 2,378.40 | 69,628 |
|
Jul 10, 2026
|
2,519.95 | 2,524.55 | 2,405.20 | 2,478.65 | 2,478.65 | 63,399 |
|
Jul 9, 2026
|
2,232.10 | 2,490.00 | 2,232.10 | 2,474.55 | 2,474.55 | 108,069 |
|
Jul 8, 2026
|
2,269.65 | 2,332.00 | 2,210.55 | 2,228.25 | 2,228.25 | 57,446 |
|
Jul 7, 2026
|
2,260.00 | 2,314.00 | 2,203.25 | 2,275.00 | 2,275.00 | 98,027 |
|
Jul 6, 2026
|
2,166.65 | 2,259.00 | 2,143.15 | 2,247.15 | 2,247.15 | 74,465 |
|
Jul 3, 2026
|
2,080.10 | 2,177.00 | 2,060.15 | 2,148.15 | 2,148.15 | 65,090 |
|
Jul 2, 2026
|
2,059.95 | 2,083.80 | 2,026.45 | 2,072.25 | 2,072.25 | 28,006 |
|
Jul 1, 2026
|
2,076.45 | 2,091.20 | 2,041.05 | 2,053.65 | 2,053.65 | 19,060 |
|
Jun 30, 2026
|
1,987.05 | 2,062.90 | 1,987.05 | 2,054.90 | 2,054.90 | 54,024 |
|
Jun 29, 2026
|
2,039.95 | 2,039.95 | 1,959.30 | 1,985.80 | 1,985.80 | 17,016 |
|
Jun 25, 2026
|
2,029.35 | 2,075.70 | 2,009.65 | 2,019.95 | 2,019.95 | 11,000 |
|
Jun 24, 2026
|
2,046.85 | 2,065.20 | 2,000.00 | 2,005.70 | 2,005.70 | 33,853 |
|
Jun 23, 2026
|
2,067.60 | 2,104.20 | 2,036.95 | 2,046.75 | 2,046.75 | 19,658 |
|
Jun 22, 2026
|
2,119.50 | 2,120.00 | 2,065.05 | 2,082.10 | 2,082.10 | 35,636 |
|
Jun 19, 2026
|
2,078.80 | 2,117.00 | 2,062.25 | 2,095.35 | 2,095.35 | 22,978 |
|
Jun 18, 2026
|
2,182.20 | 2,247.55 | 2,050.70 | 2,066.30 | 2,066.30 | 121,512 |
|
Jun 17, 2026
|
2,130.55 | 2,230.00 | 2,120.00 | 2,165.10 | 2,165.10 | 111,544 |
|
Jun 16, 2026
|
2,147.85 | 2,183.95 | 2,091.85 | 2,134.35 | 2,134.35 | 38,234 |
|
Jun 15, 2026
|
2,199.95 | 2,211.25 | 2,115.65 | 2,121.90 | 2,121.90 | 18,564 |
|
Jun 12, 2026
|
2,151.75 | 2,177.00 | 2,108.90 | 2,146.10 | 2,146.10 | 25,164 |
|
Jun 11, 2026
|
2,156.65 | 2,156.65 | 2,084.00 | 2,105.35 | 2,105.35 | 43,141 |
|
Jun 10, 2026
|
2,267.60 | 2,287.25 | 2,140.90 | 2,160.35 | 2,160.35 | 54,094 |
|
Jun 9, 2026
|
2,189.15 | 2,268.00 | 2,164.50 | 2,238.45 | 2,238.45 | 27,543 |
|
Jun 8, 2026
|
2,119.95 | 2,229.00 | 2,119.05 | 2,168.45 | 2,168.45 | 42,113 |
|
Jun 5, 2026
|
2,220.00 | 2,242.00 | 2,195.10 | 2,210.35 | 2,210.35 | 41,402 |
|
Jun 4, 2026
|
2,088.00 | 2,220.00 | 2,085.00 | 2,203.65 | 2,203.65 | 37,396 |
|
Jun 3, 2026
|
2,077.60 | 2,130.00 | 2,042.30 | 2,090.75 | 2,090.75 | 14,699 |
|
Jun 2, 2026
|
1,967.95 | 2,092.00 | 1,950.00 | 2,064.55 | 2,064.55 | 41,649 |
|
Jun 1, 2026
|
2,049.35 | 2,049.35 | 1,961.00 | 1,983.25 | 1,983.25 | 16,171 |
|
May 29, 2026
|
2,058.75 | 2,082.10 | 1,990.80 | 2,011.25 | 2,011.25 | 46,768 |
|
May 27, 2026
|
2,103.20 | 2,130.00 | 2,041.95 | 2,058.75 | 2,058.75 | 17,896 |
|
May 26, 2026
|
2,038.05 | 2,145.00 | 2,033.00 | 2,116.25 | 2,116.25 | 47,878 |
|
May 25, 2026
|
2,067.35 | 2,101.35 | 2,031.90 | 2,042.35 | 2,042.35 | 15,081 |
|
May 22, 2026
|
2,018.55 | 2,075.00 | 2,004.05 | 2,025.00 | 2,025.00 | 20,345 |
|
May 21, 2026
|
2,010.25 | 2,063.00 | 1,995.25 | 2,024.85 | 2,024.85 | 38,951 |
|
May 20, 2026
|
1,899.50 | 2,019.40 | 1,874.20 | 1,998.00 | 1,998.00 | 56,762 |
|
May 19, 2026
|
1,953.15 | 1,958.70 | 1,892.35 | 1,914.40 | 1,914.40 | 33,690 |
|
May 18, 2026
|
2,097.60 | 2,097.60 | 1,905.55 | 1,920.10 | 1,920.10 | 93,940 |
|
May 15, 2026
|
2,186.15 | 2,200.00 | 2,084.35 | 2,101.50 | 2,101.50 | 35,623 |
|
May 14, 2026
|
2,144.30 | 2,192.90 | 2,089.45 | 2,182.70 | 2,182.70 | 31,454 |
|
May 13, 2026
|
2,103.40 | 2,172.60 | 2,103.40 | 2,117.90 | 2,117.90 | 31,649 |
|
May 12, 2026
|
2,179.90 | 2,203.90 | 2,102.30 | 2,126.40 | 2,126.40 | 10,736 |
|
May 11, 2026
|
2,315.25 | 2,315.25 | 2,089.70 | 2,177.50 | 2,177.50 | 87,507 |
|
May 8, 2026
|
2,253.95 | 2,348.25 | 2,240.00 | 2,315.25 | 2,315.25 | 32,498 |
|
May 7, 2026
|
2,197.05 | 2,283.65 | 2,185.45 | 2,241.55 | 2,241.55 | 56,958 |
|
May 6, 2026
|
2,156.25 | 2,218.05 | 2,152.30 | 2,194.50 | 2,194.50 | 31,814 |
|
May 5, 2026
|
2,145.40 | 2,178.00 | 2,139.00 | 2,155.35 | 2,155.35 | 25,606 |
|
May 4, 2026
|
2,191.40 | 2,229.35 | 2,140.00 | 2,162.50 | 2,162.50 | 41,465 |
|
Apr 30, 2026
|
2,161.00 | 2,193.95 | 2,110.00 | 2,169.40 | 2,169.40 | 47,814 |
|
Apr 29, 2026
|
2,200.00 | 2,268.30 | 2,155.00 | 2,160.35 | 2,160.35 | 18,877 |
|
Apr 28, 2026
|
2,249.40 | 2,251.95 | 2,174.00 | 2,199.25 | 2,199.25 | 19,694 |
|
Apr 27, 2026
|
2,129.75 | 2,250.20 | 2,099.00 | 2,236.25 | 2,236.25 | 57,127 |
|
Apr 24, 2026
|
2,134.95 | 2,202.75 | 2,076.85 | 2,084.85 | 2,084.85 | 83,052 |
|
Apr 23, 2026
|
1,964.20 | 2,149.85 | 1,945.00 | 2,108.55 | 2,108.55 | 87,543 |
|
Apr 22, 2026
|
1,885.10 | 1,984.95 | 1,864.45 | 1,947.85 | 1,947.85 | 44,039 |
|
Apr 21, 2026
|
1,921.85 | 1,940.40 | 1,856.80 | 1,861.80 | 1,861.80 | 11,160 |
|
Apr 20, 2026
|
1,901.95 | 1,950.00 | 1,866.60 | 1,891.20 | 1,891.20 | 28,424 |
|
Apr 17, 2026
|
1,879.00 | 1,914.00 | 1,857.05 | 1,902.85 | 1,902.85 | 18,748 |
|
Apr 16, 2026
|
1,878.95 | 1,921.15 | 1,830.05 | 1,861.25 | 1,861.25 | 43,270 |
|
Apr 15, 2026
|
1,787.85 | 1,845.25 | 1,761.45 | 1,837.80 | 1,837.80 | 22,788 |
|
Apr 13, 2026
|
1,680.00 | 1,763.00 | 1,652.40 | 1,740.95 | 1,740.95 | 47,614 |
|
Apr 10, 2026
|
1,683.65 | 1,712.70 | 1,683.65 | 1,706.05 | 1,706.05 | 8,176 |
|
Apr 9, 2026
|
1,636.55 | 1,679.90 | 1,630.00 | 1,672.55 | 1,672.55 | 27,860 |
|
Apr 8, 2026
|
1,635.75 | 1,657.85 | 1,611.80 | 1,636.30 | 1,636.30 | 24,294 |
|
Apr 7, 2026
|
1,557.90 | 1,598.00 | 1,529.20 | 1,573.70 | 1,573.70 | 9,263 |
|
Apr 6, 2026
|
1,574.30 | 1,574.30 | 1,522.05 | 1,557.80 | 1,557.80 | 25,906 |
|
Apr 2, 2026
|
1,497.60 | 1,568.75 | 1,477.20 | 1,547.35 | 1,547.35 | 21,556 |
|
Apr 1, 2026
|
1,515.25 | 1,546.90 | 1,505.50 | 1,536.60 | 1,536.60 | 16,192 |
|
Mar 30, 2026
|
1,451.25 | 1,499.75 | 1,441.05 | 1,483.90 | 1,483.90 | 32,292 |
|
Mar 27, 2026
|
1,537.50 | 1,600.00 | 1,478.35 | 1,484.40 | 1,484.40 | 80,222 |
|
Mar 25, 2026
|
1,431.55 | 1,516.90 | 1,430.50 | 1,471.35 | 1,471.35 | 9,910 |
|
Mar 24, 2026
|
1,401.20 | 1,434.35 | 1,371.95 | 1,422.50 | 1,422.50 | 26,693 |
|
Mar 23, 2026
|
1,449.65 | 1,451.00 | 1,358.70 | 1,368.80 | 1,368.80 | 21,749 |
|
Mar 20, 2026
|
1,494.60 | 1,494.60 | 1,455.80 | 1,468.35 | 1,468.35 | 50,983 |
|
Mar 19, 2026
|
1,490.05 | 1,509.45 | 1,454.50 | 1,458.15 | 1,458.15 | 17,901 |
|
Mar 18, 2026
|
1,519.85 | 1,530.00 | 1,506.90 | 1,516.45 | 1,516.45 | 7,283 |
|
Mar 17, 2026
|
1,524.70 | 1,524.70 | 1,485.85 | 1,501.10 | 1,501.10 | 6,078 |
|
Mar 16, 2026
|
1,475.55 | 1,520.45 | 1,472.00 | 1,494.25 | 1,494.25 | 13,041 |
|
Mar 13, 2026
|
1,570.15 | 1,576.75 | 1,486.75 | 1,492.70 | 1,492.70 | 108,943 |
|
Mar 12, 2026
|
1,611.00 | 1,619.05 | 1,572.85 | 1,587.25 | 1,587.25 | 22,652 |
|
Mar 11, 2026
|
1,649.50 | 1,677.00 | 1,603.00 | 1,613.75 | 1,613.75 | 17,298 |
|
Mar 10, 2026
|
1,610.90 | 1,650.35 | 1,610.90 | 1,636.05 | 1,636.05 | 7,104 |
|
Mar 9, 2026
|
1,592.05 | 1,613.50 | 1,560.00 | 1,603.55 | 1,603.55 | 21,904 |
|
Mar 6, 2026
|
1,629.95 | 1,662.80 | 1,605.00 | 1,611.35 | 1,611.35 | 13,495 |
|
Mar 5, 2026
|
1,643.05 | 1,667.60 | 1,609.30 | 1,633.65 | 1,633.65 | 13,389 |
|
Mar 4, 2026
|
1,636.20 | 1,669.15 | 1,617.35 | 1,636.90 | 1,636.90 | 25,657 |
|
Mar 2, 2026
|
1,551.05 | 1,701.65 | 1,551.05 | 1,678.20 | 1,678.20 | 19,727 |
|
Feb 27, 2026
|
1,731.40 | 1,731.40 | 1,695.15 | 1,710.65 | 1,710.65 | 10,680 |
|
Feb 26, 2026
|
1,734.90 | 1,760.00 | 1,718.00 | 1,731.30 | 1,731.30 | 11,965 |
|
Feb 25, 2026
|
1,743.00 | 1,768.45 | 1,719.95 | 1,734.90 | 1,734.90 | 11,261 |
|
Feb 24, 2026
|
1,682.95 | 1,746.00 | 1,682.95 | 1,741.15 | 1,741.15 | 10,767 |
|
Feb 23, 2026
|
1,759.75 | 1,759.75 | 1,701.00 | 1,705.60 | 1,705.60 | 6,253 |
|
Feb 20, 2026
|
1,695.05 | 1,765.00 | 1,685.35 | 1,719.30 | 1,719.30 | 31,306 |
|
Feb 19, 2026
|
1,717.40 | 1,743.85 | 1,689.55 | 1,697.55 | 1,697.55 | 30,903 |
|
Feb 18, 2026
|
1,656.60 | 1,731.50 | 1,645.00 | 1,717.35 | 1,717.35 | 42,460 |
|
Feb 17, 2026
|
1,653.40 | 1,722.25 | 1,645.55 | 1,656.55 | 1,656.55 | 13,553 |
|
Feb 16, 2026
|
1,570.00 | 1,680.00 | 1,514.50 | 1,648.20 | 1,648.20 | 66,000 |
|
Feb 13, 2026
|
1,605.05 | 1,609.50 | 1,565.00 | 1,579.60 | 1,579.60 | 12,545 |
|
Feb 12, 2026
|
1,634.90 | 1,643.65 | 1,600.00 | 1,615.70 | 1,615.70 | 6,305 |
|
Feb 11, 2026
|
1,593.20 | 1,639.50 | 1,586.35 | 1,634.80 | 1,634.80 | 7,859 |
|
Feb 10, 2026
|
1,562.05 | 1,614.70 | 1,557.75 | 1,592.40 | 1,592.40 | 15,414 |
|
Feb 9, 2026
|
1,574.90 | 1,587.25 | 1,533.25 | 1,566.70 | 1,566.70 | 12,172 |
|
Feb 6, 2026
|
1,512.40 | 1,512.40 | 1,475.65 | 1,491.60 | 1,491.60 | 6,141 |
|
Feb 5, 2026
|
1,524.10 | 1,524.80 | 1,476.05 | 1,502.55 | 1,502.55 | 6,620 |
|
Feb 4, 2026
|
1,537.10 | 1,555.35 | 1,504.20 | 1,514.45 | 1,514.45 | 4,654 |
|
Feb 3, 2026
|
1,500.50 | 1,552.00 | 1,500.50 | 1,536.90 | 1,536.90 | 9,157 |
|
Feb 2, 2026
|
1,457.00 | 1,475.15 | 1,428.60 | 1,450.90 | 1,450.90 | 10,509 |
|
Jan 30, 2026
|
1,421.00 | 1,478.00 | 1,415.10 | 1,474.15 | 1,474.15 | 10,770 |
|
Jan 29, 2026
|
1,500.50 | 1,542.45 | 1,390.00 | 1,426.90 | 1,426.90 | 22,630 |
|
Jan 28, 2026
|
1,444.40 | 1,508.25 | 1,444.40 | 1,500.40 | 1,500.40 | 11,814 |
|
Jan 27, 2026
|
1,392.05 | 1,468.35 | 1,392.05 | 1,444.40 | 1,444.40 | 13,614 |
|
Jan 23, 2026
|
1,439.90 | 1,439.90 | 1,369.75 | 1,391.65 | 1,391.65 | 5,311 |
|
Jan 22, 2026
|
1,415.05 | 1,442.00 | 1,395.00 | 1,405.45 | 1,405.45 | 4,749 |
|
Jan 21, 2026
|
1,463.65 | 1,463.65 | 1,395.00 | 1,403.25 | 1,403.25 | 8,509 |
|
Jan 20, 2026
|
1,510.05 | 1,514.65 | 1,446.00 | 1,464.60 | 1,464.60 | 22,528 |
|
Jan 19, 2026
|
1,527.55 | 1,537.40 | 1,515.10 | 1,519.90 | 1,519.90 | 7,174 |
|
Jan 16, 2026
|
1,565.50 | 1,567.50 | 1,527.50 | 1,543.65 | 1,543.65 | 2,475 |
|
Jan 14, 2026
|
1,545.45 | 1,580.80 | 1,545.45 | 1,562.00 | 1,562.00 | 3,563 |
|
Jan 13, 2026
|
1,541.65 | 1,579.00 | 1,541.65 | 1,562.50 | 1,562.50 | 7,639 |
|
Jan 12, 2026
|
1,583.80 | 1,583.80 | 1,511.95 | 1,540.70 | 1,540.70 | 16,097 |
|
Jan 9, 2026
|
1,595.95 | 1,609.25 | 1,560.15 | 1,566.60 | 1,566.60 | 13,658 |
|
Jan 8, 2026
|
1,637.50 | 1,655.00 | 1,585.00 | 1,596.65 | 1,596.65 | 12,353 |
|
Jan 7, 2026
|
1,628.05 | 1,676.45 | 1,628.05 | 1,651.10 | 1,651.10 | 9,816 |
|
Jan 6, 2026
|
1,665.05 | 1,686.35 | 1,643.00 | 1,651.40 | 1,651.40 | 6,801 |
|
Jan 5, 2026
|
1,650.85 | 1,699.90 | 1,650.85 | 1,688.85 | 1,688.85 | 9,331 |
|
Jan 2, 2026
|
1,625.20 | 1,656.10 | 1,625.20 | 1,649.10 | 1,649.10 | 1,697 |
|
Jan 1, 2026
|
1,651.30 | 1,661.25 | 1,621.75 | 1,625.10 | 1,625.10 | 1,801 |
|
Dec 31, 2025
|
1,618.00 | 1,660.00 | 1,618.00 | 1,651.30 | 1,651.30 | 6,480 |
|
Dec 30, 2025
|
1,625.70 | 1,637.50 | 1,614.95 | 1,619.10 | 1,619.10 | 2,564 |
|
Dec 29, 2025
|
1,650.00 | 1,663.00 | 1,635.95 | 1,643.80 | 1,643.80 | 3,825 |
|
Dec 26, 2025
|
1,638.15 | 1,675.00 | 1,638.15 | 1,644.50 | 1,644.50 | 3,649 |
|
Dec 24, 2025
|
1,655.15 | 1,684.70 | 1,650.20 | 1,654.15 | 1,654.15 | 9,413 |
|
Dec 23, 2025
|
1,667.15 | 1,709.80 | 1,657.40 | 1,662.55 | 1,662.55 | 20,027 |
|
Dec 22, 2025
|
1,635.05 | 1,709.95 | 1,634.95 | 1,674.30 | 1,674.30 | 30,027 |
|
Dec 19, 2025
|
1,572.35 | 1,659.00 | 1,572.35 | 1,633.20 | 1,633.20 | 9,685 |
|
Dec 18, 2025
|
1,584.15 | 1,584.15 | 1,551.00 | 1,571.40 | 1,571.40 | 7,432 |
|
Dec 17, 2025
|
1,596.40 | 1,596.40 | 1,575.00 | 1,580.75 | 1,580.75 | 1,710 |
|
Dec 16, 2025
|
1,575.05 | 1,606.85 | 1,575.05 | 1,596.35 | 1,596.35 | 1,933 |
|
Dec 15, 2025
|
1,606.95 | 1,607.35 | 1,596.35 | 1,599.60 | 1,599.60 | 2,903 |
|
Dec 12, 2025
|
1,578.20 | 1,615.95 | 1,578.20 | 1,607.75 | 1,607.75 | 8,960 |
|
Dec 11, 2025
|
1,592.20 | 1,605.75 | 1,563.30 | 1,578.15 | 1,578.15 | 7,269 |
|
Dec 10, 2025
|
1,637.25 | 1,637.25 | 1,592.40 | 1,601.70 | 1,601.70 | 3,898 |
|
Dec 9, 2025
|
1,562.00 | 1,642.00 | 1,523.95 | 1,637.30 | 1,637.30 | 21,440 |
|
Dec 8, 2025
|
1,615.20 | 1,628.00 | 1,551.10 | 1,562.65 | 1,562.65 | 41,763 |
|
Dec 5, 2025
|
1,630.60 | 1,639.75 | 1,607.95 | 1,627.00 | 1,627.00 | 277,966 |
|
Dec 4, 2025
|
1,645.95 | 1,651.10 | 1,630.00 | 1,634.55 | 1,634.55 | 2,934 |
|
Dec 3, 2025
|
1,654.55 | 1,661.00 | 1,630.00 | 1,652.05 | 1,652.05 | 3,574 |
|
Dec 2, 2025
|
1,663.50 | 1,665.00 | 1,642.50 | 1,654.60 | 1,654.60 | 7,205 |
|
Dec 1, 2025
|
1,687.95 | 1,713.75 | 1,660.60 | 1,665.30 | 1,665.30 | 10,752 |
|
Nov 28, 2025
|
1,699.70 | 1,699.70 | 1,675.65 | 1,683.05 | 1,683.05 | 5,614 |
|
Nov 27, 2025
|
1,639.60 | 1,717.10 | 1,639.60 | 1,695.35 | 1,695.35 | 32,402 |
|
Nov 26, 2025
|
1,648.55 | 1,659.25 | 1,620.50 | 1,633.40 | 1,633.40 | 13,826 |
|
Nov 25, 2025
|
1,625.10 | 1,638.65 | 1,620.00 | 1,622.40 | 1,622.40 | 10,554 |
|
Nov 24, 2025
|
1,694.60 | 1,694.60 | 1,613.95 | 1,622.20 | 1,622.20 | 18,977 |
|
Nov 21, 2025
|
1,742.25 | 1,742.25 | 1,688.00 | 1,693.20 | 1,693.20 | 11,680 |
|
Nov 20, 2025
|
1,696.95 | 1,758.75 | 1,671.00 | 1,740.25 | 1,740.25 | 29,696 |
|
Nov 19, 2025
|
1,695.00 | 1,717.00 | 1,665.25 | 1,671.45 | 1,671.45 | 33,754 |
|
Nov 18, 2025
|
1,674.15 | 1,674.15 | 1,637.10 | 1,638.05 | 1,638.05 | 3,363 |
|
Nov 17, 2025
|
1,610.85 | 1,679.00 | 1,610.85 | 1,673.35 | 1,673.35 | 20,051 |
|
Nov 14, 2025
|
1,605.05 | 1,635.00 | 1,605.05 | 1,621.50 | 1,621.50 | 2,411 |
|
Nov 13, 2025
|
1,640.90 | 1,640.90 | 1,610.00 | 1,614.10 | 1,614.10 | 7,406 |
|
Nov 12, 2025
|
1,613.00 | 1,642.00 | 1,613.00 | 1,637.15 | 1,637.15 | 8,485 |
|
Nov 11, 2025
|
1,620.25 | 1,623.60 | 1,604.25 | 1,612.70 | 1,612.70 | 5,377 |
|
Nov 10, 2025
|
1,638.80 | 1,638.80 | 1,611.05 | 1,620.05 | 1,620.05 | 10,491 |
|
Nov 7, 2025
|
1,615.00 | 1,625.00 | 1,586.05 | 1,613.55 | 1,613.55 | 13,411 |
|
Nov 6, 2025
|
1,659.70 | 1,663.05 | 1,609.50 | 1,618.30 | 1,618.30 | 20,495 |
