NSE - Free Realtime Quote
INR
Azad Engineering Limited (AZAD.NS)
2,512.00
+66.70
(+2.73%)
As of 2:15:52 PM GMT+5:30. Market Open.
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 2, 2026
|
2,446.70 | 2,530.00 | 2,390.00 | 2,509.10 | 2,509.10 | 608,947 |
|
Oct 30, 2026
|
2,533.90 | 2,539.10 | 2,434.10 | 2,445.30 | 2,445.30 | 368,209 |
|
Oct 29, 2026
|
2,580.00 | 2,595.20 | 2,511.10 | 2,533.90 | 2,533.90 | 300,839 |
|
Oct 28, 2026
|
2,578.00 | 2,613.90 | 2,564.00 | 2,577.40 | 2,577.40 | 208,869 |
|
Oct 27, 2026
|
2,580.00 | 2,647.90 | 2,551.50 | 2,577.50 | 2,577.50 | 411,262 |
|
Oct 26, 2026
|
2,460.00 | 2,555.00 | 2,414.00 | 2,547.80 | 2,547.80 | 614,099 |
|
Oct 23, 2026
|
2,551.00 | 2,551.00 | 2,440.00 | 2,478.70 | 2,478.70 | 680,290 |
|
Oct 22, 2026
|
2,522.80 | 2,599.50 | 2,502.10 | 2,555.80 | 2,555.80 | 537,108 |
|
Oct 21, 2026
|
2,733.90 | 2,733.90 | 2,522.80 | 2,538.80 | 2,538.80 | 811,618 |
|
Oct 19, 2026
|
2,741.00 | 2,744.20 | 2,665.30 | 2,685.30 | 2,685.30 | 332,566 |
|
Oct 16, 2026
|
2,735.00 | 2,832.10 | 2,691.10 | 2,741.00 | 2,741.00 | 710,223 |
|
Oct 15, 2026
|
2,865.00 | 2,865.50 | 2,718.00 | 2,749.80 | 2,749.80 | 823,020 |
|
Oct 14, 2026
|
2,985.80 | 2,985.80 | 2,850.10 | 2,871.10 | 2,871.10 | 600,467 |
|
Oct 13, 2026
|
3,021.10 | 3,029.30 | 2,945.00 | 2,985.80 | 2,985.80 | 678,591 |
|
Oct 12, 2026
|
2,941.00 | 3,043.20 | 2,932.20 | 2,968.40 | 2,968.40 | 554,193 |
|
Oct 9, 2026
|
2,898.00 | 2,950.00 | 2,817.00 | 2,910.20 | 2,910.20 | 495,620 |
|
Oct 8, 2026
|
3,051.00 | 3,052.70 | 2,863.10 | 2,883.70 | 2,883.70 | 603,234 |
|
Oct 7, 2026
|
3,050.00 | 3,064.90 | 2,996.50 | 3,048.20 | 3,048.20 | 585,882 |
|
Oct 6, 2026
|
2,940.00 | 3,091.70 | 2,905.50 | 3,062.60 | 3,062.60 | 1,329,869 |
|
Oct 5, 2026
|
2,875.00 | 2,937.20 | 2,843.50 | 2,927.20 | 2,927.20 | 800,736 |
|
Oct 1, 2026
|
2,982.00 | 2,982.00 | 2,825.10 | 2,860.90 | 2,860.90 | 1,334,621 |
|
Sep 30, 2026
|
2,941.00 | 3,127.90 | 2,875.60 | 2,963.20 | 2,963.20 | 5,708,538 |
|
Sep 29, 2026
|
2,779.00 | 2,998.00 | 2,751.10 | 2,914.20 | 2,914.20 | 5,323,693 |
|
Sep 28, 2026
|
2,740.00 | 2,798.00 | 2,673.10 | 2,723.20 | 2,723.20 | 439,192 |
|
Sep 25, 2026
|
2,680.00 | 2,776.80 | 2,678.30 | 2,728.00 | 2,728.00 | 438,788 |
|
Sep 24, 2026
|
2,705.00 | 2,739.30 | 2,667.90 | 2,678.30 | 2,678.30 | 194,120 |
|
Sep 23, 2026
|
2,776.20 | 2,804.10 | 2,700.10 | 2,713.20 | 2,713.20 | 225,494 |
|
Sep 22, 2026
|
2,764.90 | 2,820.00 | 2,759.00 | 2,776.20 | 2,776.20 | 235,668 |
|
Sep 21, 2026
|
2,816.00 | 2,816.00 | 2,750.00 | 2,764.90 | 2,764.90 | 249,265 |
|
Sep 18, 2026
|
2,605.30 | 2,816.00 | 2,605.30 | 2,790.30 | 2,790.30 | 700,873 |
|
Sep 17, 2026
|
2,581.70 | 2,672.80 | 2,575.30 | 2,605.30 | 2,605.30 | 423,182 |
|
Sep 16, 2026
|
2,719.00 | 2,719.00 | 2,555.00 | 2,581.70 | 2,581.70 | 683,850 |
|
Sep 15, 2026
|
2,865.00 | 2,904.20 | 2,692.90 | 2,704.90 | 2,704.90 | 427,305 |
|
Sep 11, 2026
|
2,744.00 | 2,864.00 | 2,677.80 | 2,849.10 | 2,849.10 | 454,037 |
|
Sep 10, 2026
|
2,805.00 | 2,813.00 | 2,760.00 | 2,773.50 | 2,773.50 | 171,925 |
|
Sep 9, 2026
|
2,822.30 | 2,868.00 | 2,762.00 | 2,805.00 | 2,805.00 | 261,391 |
|
Sep 8, 2026
|
2,885.00 | 2,885.80 | 2,800.00 | 2,822.10 | 2,822.10 | 256,205 |
|
Sep 7, 2026
|
2,777.30 | 2,898.00 | 2,773.30 | 2,868.00 | 2,868.00 | 493,178 |
|
Sep 4, 2026
|
2,770.00 | 2,824.30 | 2,753.40 | 2,777.30 | 2,777.30 | 224,210 |
|
Sep 3, 2026
|
2,800.00 | 2,827.80 | 2,741.20 | 2,766.90 | 2,766.90 | 265,346 |
|
Sep 2, 2026
|
2,820.10 | 2,853.50 | 2,754.90 | 2,785.80 | 2,785.80 | 254,104 |
|
Sep 1, 2026
|
2,880.00 | 2,919.00 | 2,815.10 | 2,844.30 | 2,844.30 | 440,243 |
|
Aug 31, 2026
|
2,859.90 | 2,942.20 | 2,830.00 | 2,861.80 | 2,861.80 | 791,445 |
|
Aug 28, 2026
|
2,814.40 | 2,882.00 | 2,798.50 | 2,850.50 | 2,850.50 | 401,279 |
|
Aug 27, 2026
|
2,838.00 | 2,838.00 | 2,785.00 | 2,802.40 | 2,802.40 | 202,086 |
|
Aug 26, 2026
|
2,819.80 | 2,886.00 | 2,819.80 | 2,825.50 | 2,825.50 | 304,811 |
|
Aug 25, 2026
|
2,791.00 | 2,916.90 | 2,791.00 | 2,804.50 | 2,804.50 | 738,435 |
|
Aug 24, 2026
|
2,859.90 | 2,876.80 | 2,782.70 | 2,796.20 | 2,796.20 | 309,009 |
|
Aug 21, 2026
|
2,765.10 | 2,851.50 | 2,721.00 | 2,837.80 | 2,837.80 | 461,368 |
|
Aug 20, 2026
|
2,850.00 | 2,878.90 | 2,756.00 | 2,766.60 | 2,766.60 | 381,785 |
|
Aug 19, 2026
|
2,870.90 | 2,901.10 | 2,802.20 | 2,828.40 | 2,828.40 | 377,114 |
|
Aug 18, 2026
|
2,885.00 | 2,889.00 | 2,787.40 | 2,858.90 | 2,858.90 | 773,291 |
|
Aug 17, 2026
|
2,750.00 | 2,986.60 | 2,703.00 | 2,899.90 | 2,899.90 | 2,721,054 |
|
Aug 14, 2026
|
2,665.10 | 2,735.00 | 2,652.10 | 2,717.80 | 2,717.80 | 621,810 |
|
Aug 13, 2026
|
2,480.00 | 2,689.00 | 2,480.00 | 2,665.10 | 2,665.10 | 1,826,213 |
|
Aug 12, 2026
|
2,472.10 | 2,495.40 | 2,450.40 | 2,479.50 | 2,479.50 | 218,236 |
|
Aug 11, 2026
|
2,560.00 | 2,560.00 | 2,465.00 | 2,472.10 | 2,472.10 | 367,151 |
|
Aug 10, 2026
|
2,475.90 | 2,589.00 | 2,328.00 | 2,549.70 | 2,549.70 | 1,286,070 |
|
Aug 7, 2026
|
2,455.00 | 2,515.00 | 2,455.00 | 2,489.00 | 2,489.00 | 534,729 |
|
Aug 6, 2026
|
2,455.00 | 2,480.00 | 2,426.00 | 2,455.80 | 2,455.80 | 292,541 |
|
Aug 5, 2026
|
2,390.00 | 2,463.00 | 2,385.00 | 2,446.80 | 2,446.80 | 456,952 |
|
Aug 4, 2026
|
2,320.00 | 2,418.30 | 2,310.90 | 2,374.40 | 2,374.40 | 509,849 |
|
Aug 3, 2026
|
2,309.70 | 2,372.00 | 2,275.10 | 2,306.80 | 2,306.80 | 304,016 |
|
Jul 31, 2026
|
2,271.20 | 2,330.00 | 2,268.00 | 2,292.50 | 2,292.50 | 287,974 |
|
Jul 30, 2026
|
2,395.20 | 2,395.20 | 2,250.00 | 2,259.60 | 2,259.60 | 777,513 |
|
Jul 29, 2026
|
2,418.00 | 2,444.00 | 2,380.00 | 2,395.20 | 2,395.20 | 338,556 |
|
Jul 28, 2026
|
2,437.20 | 2,439.80 | 2,363.70 | 2,401.10 | 2,401.10 | 420,227 |
|
Jul 27, 2026
|
2,452.00 | 2,493.90 | 2,405.00 | 2,441.60 | 2,441.60 | 579,495 |
|
Jul 24, 2026
|
2,349.00 | 2,444.00 | 2,333.00 | 2,439.00 | 2,439.00 | 688,100 |
|
Jul 23, 2026
|
2,375.00 | 2,466.00 | 2,340.60 | 2,347.80 | 2,347.80 | 1,292,332 |
|
Jul 22, 2026
|
2,390.00 | 2,403.00 | 2,306.20 | 2,326.70 | 2,326.70 | 300,733 |
|
Jul 21, 2026
|
2,348.10 | 2,391.00 | 2,348.10 | 2,378.60 | 2,378.60 | 260,653 |
|
Jul 20, 2026
|
2,333.30 | 2,377.30 | 2,296.50 | 2,345.70 | 2,345.70 | 243,452 |
|
Jul 17, 2026
|
2,408.00 | 2,408.00 | 2,311.00 | 2,329.70 | 2,329.70 | 268,445 |
|
Jul 16, 2026
|
2,368.00 | 2,418.40 | 2,345.60 | 2,408.10 | 2,408.10 | 441,196 |
|
Jul 15, 2026
|
2,400.00 | 2,435.00 | 2,333.00 | 2,351.80 | 2,351.80 | 465,080 |
|
Jul 14, 2026
|
2,369.00 | 2,411.00 | 2,296.80 | 2,392.60 | 2,392.60 | 529,057 |
|
Jul 13, 2026
|
2,450.00 | 2,530.00 | 2,358.00 | 2,378.50 | 2,378.50 | 1,043,614 |
|
Jul 10, 2026
|
2,520.00 | 2,520.00 | 2,405.00 | 2,479.50 | 2,479.50 | 923,538 |
|
Jul 9, 2026
|
2,240.00 | 2,491.50 | 2,240.00 | 2,476.10 | 2,476.10 | 2,468,476 |
|
Jul 8, 2026
|
2,265.00 | 2,333.80 | 2,210.00 | 2,229.40 | 2,229.40 | 847,773 |
|
Jul 7, 2026
|
2,261.00 | 2,315.00 | 2,204.50 | 2,275.30 | 2,275.30 | 1,041,758 |
|
Jul 6, 2026
|
2,169.00 | 2,259.60 | 2,143.00 | 2,246.50 | 2,246.50 | 1,020,478 |
|
Jul 3, 2026
|
2,084.00 | 2,178.00 | 2,057.10 | 2,149.10 | 2,149.10 | 990,647 |
|
Jul 2, 2026
|
2,056.00 | 2,084.50 | 2,027.00 | 2,074.00 | 2,074.00 | 189,873 |
|
Jul 1, 2026
|
2,064.00 | 2,091.00 | 2,040.00 | 2,048.60 | 2,048.60 | 371,272 |
|
Jun 30, 2026
|
1,994.90 | 2,063.50 | 1,986.30 | 2,055.30 | 2,055.30 | 364,819 |
|
Jun 29, 2026
|
2,017.50 | 2,019.00 | 1,959.00 | 1,984.00 | 1,984.00 | 433,357 |
|
Jun 25, 2026
|
2,020.00 | 2,075.00 | 2,010.00 | 2,020.10 | 2,020.10 | 359,880 |
|
Jun 24, 2026
|
2,049.00 | 2,068.90 | 2,002.00 | 2,006.90 | 2,006.90 | 211,626 |
|
Jun 23, 2026
|
2,078.00 | 2,107.00 | 2,037.00 | 2,044.60 | 2,044.60 | 278,762 |
|
Jun 22, 2026
|
2,114.00 | 2,124.00 | 2,065.30 | 2,082.40 | 2,082.40 | 271,924 |
|
Jun 19, 2026
|
2,069.20 | 2,118.00 | 2,060.00 | 2,095.20 | 2,095.20 | 530,721 |
|
Jun 18, 2026
|
2,186.50 | 2,248.00 | 2,054.10 | 2,067.70 | 2,067.70 | 914,490 |
|
Jun 17, 2026
|
2,139.00 | 2,232.00 | 2,120.00 | 2,163.80 | 2,163.80 | 1,193,281 |
|
Jun 16, 2026
|
2,132.00 | 2,183.70 | 2,092.00 | 2,131.30 | 2,131.30 | 512,531 |
|
Jun 15, 2026
|
2,190.00 | 2,219.30 | 2,112.60 | 2,122.00 | 2,122.00 | 632,277 |
|
Jun 12, 2026
|
2,145.00 | 2,178.50 | 2,106.50 | 2,150.10 | 2,150.10 | 483,687 |
|
Jun 11, 2026
|
2,159.00 | 2,159.00 | 2,082.50 | 2,105.70 | 2,105.70 | 350,644 |
|
Jun 10, 2026
|
2,260.90 | 2,291.30 | 2,143.00 | 2,159.50 | 2,159.50 | 553,986 |
|
Jun 9, 2026
|
2,185.00 | 2,272.00 | 2,160.80 | 2,230.00 | 2,230.00 | 475,043 |
|
Jun 8, 2026
|
2,120.00 | 2,229.00 | 2,117.00 | 2,175.80 | 2,175.80 | 419,787 |
|
Jun 5, 2026
|
2,221.00 | 2,242.90 | 2,196.00 | 2,207.70 | 2,207.70 | 387,649 |
|
Jun 4, 2026
|
2,089.00 | 2,220.00 | 2,081.40 | 2,200.50 | 2,200.50 | 837,789 |
|
Jun 3, 2026
|
2,071.00 | 2,132.00 | 2,043.90 | 2,090.90 | 2,090.90 | 403,701 |
|
Jun 2, 2026
|
1,961.00 | 2,092.40 | 1,951.00 | 2,066.10 | 2,066.10 | 280,203 |
|
Jun 1, 2026
|
2,035.00 | 2,046.50 | 1,962.00 | 1,980.30 | 1,980.30 | 265,581 |
|
May 29, 2026
|
2,057.10 | 2,082.80 | 1,990.00 | 2,016.70 | 2,016.70 | 420,344 |
|
May 27, 2026
|
2,116.40 | 2,130.00 | 2,040.00 | 2,057.10 | 2,057.10 | 387,229 |
|
May 26, 2026
|
2,040.90 | 2,145.90 | 2,032.50 | 2,116.80 | 2,116.80 | 483,273 |
|
May 25, 2026
|
2,049.90 | 2,104.70 | 2,026.20 | 2,040.70 | 2,040.70 | 288,931 |
|
May 22, 2026
|
2,024.00 | 2,074.10 | 2,002.80 | 2,039.60 | 2,039.60 | 210,026 |
|
May 21, 2026
|
2,020.40 | 2,090.00 | 1,992.80 | 2,024.00 | 2,024.00 | 408,028 |
|
May 20, 2026
|
1,890.20 | 2,019.00 | 1,874.80 | 2,007.60 | 2,007.60 | 579,611 |
|
May 19, 2026
|
1,940.00 | 1,958.00 | 1,890.10 | 1,913.20 | 1,913.20 | 528,921 |
|
May 18, 2026
|
2,084.40 | 2,095.00 | 1,900.20 | 1,920.40 | 1,920.40 | 751,268 |
|
May 15, 2026
|
2,197.90 | 2,201.00 | 2,070.00 | 2,098.20 | 2,098.20 | 337,696 |
|
May 14, 2026
|
2,134.00 | 2,194.00 | 2,090.60 | 2,182.50 | 2,182.50 | 338,371 |
|
May 13, 2026
|
2,120.00 | 2,171.90 | 2,109.00 | 2,117.90 | 2,117.90 | 320,904 |
|
May 12, 2026
|
2,170.00 | 2,202.80 | 2,100.00 | 2,123.70 | 2,123.70 | 368,340 |
|
May 11, 2026
|
2,315.00 | 2,315.00 | 2,092.60 | 2,180.10 | 2,180.10 | 661,718 |
|
May 8, 2026
|
2,249.00 | 2,350.00 | 2,234.90 | 2,315.60 | 2,315.60 | 746,143 |
|
May 7, 2026
|
2,201.80 | 2,288.90 | 2,182.30 | 2,244.60 | 2,244.60 | 628,221 |
|
May 6, 2026
|
2,170.70 | 2,220.00 | 2,150.80 | 2,194.30 | 2,194.30 | 385,890 |
|
May 5, 2026
|
2,160.00 | 2,180.00 | 2,130.20 | 2,153.80 | 2,153.80 | 219,784 |
|
May 4, 2026
|
2,200.00 | 2,230.00 | 2,137.70 | 2,161.70 | 2,161.70 | 295,140 |
|
Apr 30, 2026
|
2,165.00 | 2,197.00 | 2,110.00 | 2,164.90 | 2,164.90 | 432,775 |
|
Apr 29, 2026
|
2,205.00 | 2,267.50 | 2,152.00 | 2,160.30 | 2,160.30 | 450,694 |
|
Apr 28, 2026
|
2,237.10 | 2,255.00 | 2,172.20 | 2,201.00 | 2,201.00 | 456,653 |
|
Apr 27, 2026
|
2,125.00 | 2,250.00 | 2,097.10 | 2,237.10 | 2,237.10 | 1,634,485 |
|
Apr 24, 2026
|
2,130.00 | 2,205.00 | 2,072.50 | 2,090.20 | 2,090.20 | 1,934,181 |
|
Apr 23, 2026
|
1,949.90 | 2,149.00 | 1,943.50 | 2,111.00 | 2,111.00 | 1,888,204 |
|
Apr 22, 2026
|
1,862.60 | 1,985.00 | 1,862.60 | 1,950.40 | 1,950.40 | 857,651 |
|
Apr 21, 2026
|
1,900.60 | 1,940.00 | 1,855.90 | 1,862.60 | 1,862.60 | 320,988 |
|
Apr 20, 2026
|
1,900.00 | 1,950.50 | 1,869.50 | 1,893.30 | 1,893.30 | 463,710 |
|
Apr 17, 2026
|
1,875.10 | 1,914.80 | 1,858.00 | 1,904.30 | 1,904.30 | 470,708 |
|
Apr 16, 2026
|
1,876.00 | 1,923.70 | 1,830.40 | 1,861.30 | 1,861.30 | 526,508 |
|
Apr 15, 2026
|
1,774.00 | 1,847.00 | 1,760.00 | 1,836.40 | 1,836.40 | 738,582 |
|
Apr 13, 2026
|
1,678.00 | 1,763.00 | 1,655.00 | 1,741.20 | 1,741.20 | 405,251 |
|
Apr 10, 2026
|
1,680.00 | 1,713.40 | 1,680.00 | 1,704.70 | 1,704.70 | 171,587 |
|
Apr 9, 2026
|
1,635.60 | 1,680.00 | 1,625.60 | 1,672.90 | 1,672.90 | 228,832 |
|
Apr 8, 2026
|
1,629.00 | 1,657.60 | 1,610.00 | 1,635.60 | 1,635.60 | 181,847 |
|
Apr 7, 2026
|
1,549.10 | 1,598.70 | 1,530.40 | 1,571.70 | 1,571.70 | 158,893 |
|
Apr 6, 2026
|
1,565.20 | 1,568.00 | 1,524.00 | 1,560.20 | 1,560.20 | 127,270 |
|
Apr 2, 2026
|
1,505.00 | 1,568.10 | 1,478.00 | 1,546.00 | 1,546.00 | 185,315 |
|
Apr 1, 2026
|
1,524.00 | 1,547.30 | 1,503.60 | 1,534.70 | 1,534.70 | 353,414 |
|
Mar 30, 2026
|
1,463.50 | 1,502.90 | 1,442.70 | 1,484.00 | 1,484.00 | 316,293 |
|
Mar 27, 2026
|
1,527.30 | 1,601.90 | 1,476.00 | 1,484.30 | 1,484.30 | 1,402,258 |
|
Mar 25, 2026
|
1,432.50 | 1,517.80 | 1,422.90 | 1,473.20 | 1,473.20 | 340,300 |
|
Mar 24, 2026
|
1,410.50 | 1,433.40 | 1,370.10 | 1,422.90 | 1,422.90 | 219,576 |
|
Mar 23, 2026
|
1,440.00 | 1,450.00 | 1,360.00 | 1,366.50 | 1,366.50 | 391,460 |
|
Mar 20, 2026
|
1,465.00 | 1,491.80 | 1,454.60 | 1,469.40 | 1,469.40 | 134,903 |
|
Mar 19, 2026
|
1,489.00 | 1,503.20 | 1,454.90 | 1,460.50 | 1,460.50 | 175,640 |
|
Mar 18, 2026
|
1,516.50 | 1,532.00 | 1,506.80 | 1,515.40 | 1,515.40 | 173,027 |
|
Mar 17, 2026
|
1,499.10 | 1,520.80 | 1,486.10 | 1,501.30 | 1,501.30 | 102,100 |
|
Mar 16, 2026
|
1,480.00 | 1,522.00 | 1,472.00 | 1,494.80 | 1,494.80 | 160,685 |
|
Mar 13, 2026
|
1,572.00 | 1,580.00 | 1,487.00 | 1,492.70 | 1,492.70 | 264,827 |
|
Mar 12, 2026
|
1,602.10 | 1,617.70 | 1,571.90 | 1,584.90 | 1,584.90 | 153,902 |
|
Mar 11, 2026
|
1,630.10 | 1,678.30 | 1,601.60 | 1,611.60 | 1,611.60 | 181,447 |
|
Mar 10, 2026
|
1,660.00 | 1,660.00 | 1,616.10 | 1,635.90 | 1,635.90 | 122,239 |
|
Mar 9, 2026
|
1,600.00 | 1,612.00 | 1,553.60 | 1,605.50 | 1,605.50 | 180,352 |
|
Mar 6, 2026
|
1,632.00 | 1,664.20 | 1,604.60 | 1,610.80 | 1,610.80 | 183,527 |
|
Mar 5, 2026
|
1,658.00 | 1,670.00 | 1,609.00 | 1,632.10 | 1,632.10 | 186,461 |
|
Mar 4, 2026
|
1,626.70 | 1,670.80 | 1,615.90 | 1,635.60 | 1,635.60 | 228,062 |
|
Mar 2, 2026
|
1,624.80 | 1,703.00 | 1,620.00 | 1,677.00 | 1,677.00 | 280,071 |
|
Feb 27, 2026
|
1,744.50 | 1,744.50 | 1,696.00 | 1,713.20 | 1,713.20 | 131,557 |
|
Feb 26, 2026
|
1,736.00 | 1,760.00 | 1,717.90 | 1,731.30 | 1,731.30 | 167,198 |
|
Feb 25, 2026
|
1,750.00 | 1,769.00 | 1,720.00 | 1,735.80 | 1,735.80 | 166,857 |
|
Feb 24, 2026
|
1,700.00 | 1,746.00 | 1,685.00 | 1,742.10 | 1,742.10 | 271,551 |
|
Feb 23, 2026
|
1,732.00 | 1,749.70 | 1,699.70 | 1,706.10 | 1,706.10 | 155,207 |
|
Feb 20, 2026
|
1,696.00 | 1,765.10 | 1,685.00 | 1,720.10 | 1,720.10 | 303,910 |
|
Feb 19, 2026
|
1,737.00 | 1,744.00 | 1,688.00 | 1,697.50 | 1,697.50 | 293,688 |
|
Feb 18, 2026
|
1,662.90 | 1,733.10 | 1,642.90 | 1,717.30 | 1,717.30 | 484,197 |
|
Feb 17, 2026
|
1,660.60 | 1,722.90 | 1,643.00 | 1,655.40 | 1,655.40 | 461,535 |
|
Feb 16, 2026
|
1,555.00 | 1,679.80 | 1,509.10 | 1,648.40 | 1,648.40 | 873,549 |
|
Feb 13, 2026
|
1,608.00 | 1,608.60 | 1,560.50 | 1,579.10 | 1,579.10 | 117,179 |
|
Feb 12, 2026
|
1,635.10 | 1,643.00 | 1,598.30 | 1,610.80 | 1,610.80 | 138,824 |
|
Feb 11, 2026
|
1,600.80 | 1,639.90 | 1,586.80 | 1,635.10 | 1,635.10 | 165,831 |
|
Feb 10, 2026
|
1,566.00 | 1,614.90 | 1,555.90 | 1,593.30 | 1,593.30 | 168,443 |
|
Feb 9, 2026
|
1,540.00 | 1,588.50 | 1,535.00 | 1,566.40 | 1,566.40 | 265,774 |
|
Feb 6, 2026
|
1,505.00 | 1,510.70 | 1,475.30 | 1,492.20 | 1,492.20 | 42,201 |
|
Feb 5, 2026
|
1,514.00 | 1,540.00 | 1,477.20 | 1,499.20 | 1,499.20 | 73,739 |
|
Feb 4, 2026
|
1,539.90 | 1,555.40 | 1,501.50 | 1,514.00 | 1,514.00 | 107,865 |
|
Feb 3, 2026
|
1,518.00 | 1,552.00 | 1,500.00 | 1,538.60 | 1,538.60 | 307,975 |
|
Feb 2, 2026
|
1,456.40 | 1,510.00 | 1,428.00 | 1,451.30 | 1,451.30 | 114,342 |
|
Jan 30, 2026
|
1,422.80 | 1,480.00 | 1,413.60 | 1,473.90 | 1,473.90 | 101,643 |
|
Jan 29, 2026
|
1,502.00 | 1,543.60 | 1,386.20 | 1,426.60 | 1,426.60 | 341,566 |
|
Jan 28, 2026
|
1,447.60 | 1,508.10 | 1,447.50 | 1,499.90 | 1,499.90 | 130,309 |
|
Jan 27, 2026
|
1,402.80 | 1,467.60 | 1,400.50 | 1,443.60 | 1,443.60 | 197,186 |
|
Jan 23, 2026
|
1,408.00 | 1,421.00 | 1,369.70 | 1,391.20 | 1,391.20 | 136,780 |
|
Jan 22, 2026
|
1,420.20 | 1,443.00 | 1,394.20 | 1,406.00 | 1,406.00 | 116,029 |
|
Jan 21, 2026
|
1,456.50 | 1,460.30 | 1,395.50 | 1,404.20 | 1,404.20 | 292,107 |
|
Jan 20, 2026
|
1,516.00 | 1,516.00 | 1,442.80 | 1,464.90 | 1,464.90 | 330,841 |
|
Jan 19, 2026
|
1,530.00 | 1,537.10 | 1,515.80 | 1,519.40 | 1,519.40 | 67,222 |
|
Jan 16, 2026
|
1,576.40 | 1,576.40 | 1,527.50 | 1,539.50 | 1,539.50 | 46,304 |
|
Jan 15, 2026
|
1,562.40 | 1,562.40 | 1,562.40 | 1,562.40 | 1,562.40 | - |
|
Jan 14, 2026
|
1,551.00 | 1,579.90 | 1,550.10 | 1,562.40 | 1,562.40 | 67,870 |
|
Jan 13, 2026
|
1,549.10 | 1,580.00 | 1,543.80 | 1,563.90 | 1,563.90 | 55,885 |
|
Jan 12, 2026
|
1,568.00 | 1,569.80 | 1,513.20 | 1,540.50 | 1,540.50 | 91,282 |
|
Jan 9, 2026
|
1,585.00 | 1,617.00 | 1,560.00 | 1,564.00 | 1,564.00 | 79,499 |
|
Jan 8, 2026
|
1,647.00 | 1,657.00 | 1,575.10 | 1,593.20 | 1,593.20 | 76,551 |
|
Jan 7, 2026
|
1,647.80 | 1,676.20 | 1,640.00 | 1,651.00 | 1,651.00 | 52,908 |
|
Jan 6, 2026
|
1,685.00 | 1,697.50 | 1,642.00 | 1,649.80 | 1,649.80 | 91,843 |
|
Jan 5, 2026
|
1,660.70 | 1,700.00 | 1,656.00 | 1,689.40 | 1,689.40 | 115,302 |
|
Jan 2, 2026
|
1,626.00 | 1,656.00 | 1,626.00 | 1,652.80 | 1,652.80 | 62,473 |
|
Jan 1, 2026
|
1,653.00 | 1,660.00 | 1,622.10 | 1,625.80 | 1,625.80 | 41,773 |
|
Dec 31, 2025
|
1,614.40 | 1,660.80 | 1,614.40 | 1,652.80 | 1,652.80 | 61,972 |
|
Dec 30, 2025
|
1,641.20 | 1,641.20 | 1,612.80 | 1,618.20 | 1,618.20 | 45,314 |
|
Dec 29, 2025
|
1,649.00 | 1,664.70 | 1,635.70 | 1,646.20 | 1,646.20 | 48,130 |
|
Dec 26, 2025
|
1,653.00 | 1,676.00 | 1,640.00 | 1,645.50 | 1,645.50 | 53,047 |
|
Dec 24, 2025
|
1,661.50 | 1,684.80 | 1,650.80 | 1,656.00 | 1,656.00 | 49,152 |
|
Dec 23, 2025
|
1,670.00 | 1,709.00 | 1,658.00 | 1,661.90 | 1,661.90 | 143,034 |
|
Dec 22, 2025
|
1,639.90 | 1,709.00 | 1,629.60 | 1,670.40 | 1,670.40 | 301,181 |
|
Dec 19, 2025
|
1,579.70 | 1,664.00 | 1,573.30 | 1,629.40 | 1,629.40 | 223,282 |
|
Dec 18, 2025
|
1,580.10 | 1,585.00 | 1,550.50 | 1,573.40 | 1,573.40 | 64,230 |
|
Dec 17, 2025
|
1,590.00 | 1,599.60 | 1,574.30 | 1,580.50 | 1,580.50 | 53,700 |
|
Dec 16, 2025
|
1,595.40 | 1,606.30 | 1,582.00 | 1,597.00 | 1,597.00 | 54,268 |
|
Dec 15, 2025
|
1,598.70 | 1,608.90 | 1,592.90 | 1,600.90 | 1,600.90 | 37,845 |
|
Dec 12, 2025
|
1,590.00 | 1,617.10 | 1,583.50 | 1,607.90 | 1,607.90 | 70,430 |
|
Dec 11, 2025
|
1,599.10 | 1,604.20 | 1,562.60 | 1,577.90 | 1,577.90 | 106,488 |
|
Dec 10, 2025
|
1,635.20 | 1,636.20 | 1,591.80 | 1,599.10 | 1,599.10 | 63,122 |
|
Dec 9, 2025
|
1,562.00 | 1,642.80 | 1,525.00 | 1,637.40 | 1,637.40 | 152,796 |
|
Dec 8, 2025
|
1,626.80 | 1,626.80 | 1,551.80 | 1,562.00 | 1,562.00 | 132,997 |
|
Dec 5, 2025
|
1,633.00 | 1,640.00 | 1,608.30 | 1,626.80 | 1,626.80 | 100,297 |
|
Dec 4, 2025
|
1,648.00 | 1,651.80 | 1,629.00 | 1,635.00 | 1,635.00 | 224,622 |
|
Dec 3, 2025
|
1,650.10 | 1,663.30 | 1,630.00 | 1,652.60 | 1,652.60 | 75,754 |
|
Dec 2, 2025
|
1,660.90 | 1,669.00 | 1,642.00 | 1,655.40 | 1,655.40 | 75,056 |
|
Dec 1, 2025
|
1,690.90 | 1,716.00 | 1,660.10 | 1,665.20 | 1,665.20 | 92,952 |
|
Nov 28, 2025
|
1,692.10 | 1,692.10 | 1,672.00 | 1,680.60 | 1,680.60 | 128,429 |
|
Nov 27, 2025
|
1,640.00 | 1,718.00 | 1,639.80 | 1,696.70 | 1,696.70 | 313,269 |
|
Nov 26, 2025
|
1,622.70 | 1,660.00 | 1,622.70 | 1,633.30 | 1,633.30 | 119,939 |
|
Nov 25, 2025
|
1,626.90 | 1,640.00 | 1,620.80 | 1,622.40 | 1,622.40 | 70,527 |
|
Nov 24, 2025
|
1,693.00 | 1,694.70 | 1,614.10 | 1,622.00 | 1,622.00 | 258,723 |
|
Nov 21, 2025
|
1,740.30 | 1,740.60 | 1,685.20 | 1,693.00 | 1,693.00 | 144,249 |
|
Nov 20, 2025
|
1,681.00 | 1,758.30 | 1,670.30 | 1,740.30 | 1,740.30 | 677,028 |
|
Nov 19, 2025
|
1,700.10 | 1,724.00 | 1,665.50 | 1,672.00 | 1,672.00 | 565,801 |
|
Nov 18, 2025
|
1,677.00 | 1,677.00 | 1,636.00 | 1,640.60 | 1,640.60 | 91,526 |
|
Nov 17, 2025
|
1,624.00 | 1,679.90 | 1,616.10 | 1,673.80 | 1,673.80 | 170,575 |
|
Nov 14, 2025
|
1,607.00 | 1,635.90 | 1,606.10 | 1,621.00 | 1,621.00 | 58,378 |
|
Nov 13, 2025
|
1,635.40 | 1,639.00 | 1,610.00 | 1,615.90 | 1,615.90 | 58,934 |
|
Nov 12, 2025
|
1,619.00 | 1,642.10 | 1,619.00 | 1,635.40 | 1,635.40 | 74,555 |
|
Nov 11, 2025
|
1,621.10 | 1,624.90 | 1,603.00 | 1,612.70 | 1,612.70 | 58,007 |
|
Nov 10, 2025
|
1,622.00 | 1,630.50 | 1,611.40 | 1,621.10 | 1,621.10 | 71,506 |
|
Nov 7, 2025
|
1,611.50 | 1,622.00 | 1,586.80 | 1,611.20 | 1,611.20 | 110,920 |
|
Nov 6, 2025
|
1,665.00 | 1,665.00 | 1,610.50 | 1,618.30 | 1,618.30 | 104,078 |
|
Nov 4, 2025
|
1,662.00 | 1,674.40 | 1,650.60 | 1,656.40 | 1,656.40 | 206,946 |
|
Nov 3, 2025
|
1,720.00 | 1,747.90 | 1,636.30 | 1,656.00 | 1,656.00 | 772,476 |
