BSE
INR
Bajaj Consumer Care Limited (BAJAJCON.BO)
370.10
-20.45
(-5.24%)
At close: October 30 at 3:59:22 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
|
387.80 | 390.20 | 369.00 | 370.10 | 370.10 | 15,715 |
|
Oct 29, 2026
|
378.85 | 392.40 | 376.30 | 390.55 | 390.55 | 32,005 |
|
Oct 28, 2026
|
386.00 | 386.05 | 377.55 | 381.30 | 381.30 | 11,804 |
|
Oct 27, 2026
|
388.15 | 394.95 | 384.65 | 385.85 | 385.85 | 21,720 |
|
Oct 26, 2026
|
391.00 | 393.80 | 374.05 | 387.20 | 387.20 | 44,801 |
|
Oct 23, 2026
|
411.75 | 418.05 | 389.65 | 396.75 | 396.75 | 39,264 |
|
Oct 22, 2026
|
425.40 | 427.05 | 413.00 | 416.40 | 416.40 | 50,445 |
|
Oct 21, 2026
|
444.80 | 447.80 | 423.70 | 425.50 | 425.50 | 48,157 |
|
Oct 19, 2026
|
466.40 | 467.10 | 441.50 | 446.60 | 446.60 | 55,817 |
|
Oct 16, 2026
|
472.60 | 478.40 | 462.40 | 472.45 | 472.45 | 57,018 |
|
Oct 15, 2026
|
526.75 | 540.25 | 461.75 | 467.95 | 467.95 | 404,499 |
|
Oct 14, 2026
|
500.95 | 523.00 | 500.00 | 519.05 | 519.05 | 28,221 |
|
Oct 13, 2026
|
495.50 | 509.75 | 487.65 | 508.25 | 508.25 | 22,512 |
|
Oct 12, 2026
|
505.40 | 506.65 | 488.75 | 492.60 | 492.60 | 17,922 |
|
Oct 9, 2026
|
493.95 | 508.40 | 491.40 | 507.30 | 507.30 | 20,275 |
|
Oct 8, 2026
|
483.30 | 510.00 | 480.35 | 488.50 | 488.50 | 51,224 |
|
Oct 7, 2026
|
487.65 | 491.65 | 481.00 | 483.10 | 483.10 | 11,747 |
|
Oct 6, 2026
|
480.35 | 497.65 | 480.35 | 493.60 | 493.60 | 30,686 |
|
Oct 5, 2026
|
504.45 | 504.45 | 479.00 | 480.50 | 480.50 | 11,283 |
|
Oct 1, 2026
|
497.80 | 501.95 | 487.50 | 497.00 | 497.00 | 12,700 |
|
Sep 30, 2026
|
494.70 | 503.30 | 493.70 | 495.35 | 495.35 | 14,730 |
|
Sep 29, 2026
|
482.80 | 499.80 | 474.70 | 494.70 | 494.70 | 35,623 |
|
Sep 28, 2026
|
500.05 | 500.10 | 478.60 | 480.15 | 480.15 | 404,255 |
|
Sep 25, 2026
|
497.85 | 506.20 | 492.50 | 499.05 | 499.05 | 19,648 |
|
Sep 24, 2026
|
505.00 | 514.00 | 499.80 | 502.40 | 502.40 | 12,456 |
|
Sep 23, 2026
|
513.00 | 515.80 | 503.00 | 505.60 | 505.60 | 25,999 |
|
Sep 22, 2026
|
515.00 | 524.20 | 511.60 | 512.95 | 512.95 | 8,965 |
|
Sep 21, 2026
|
511.90 | 524.00 | 510.00 | 515.20 | 515.20 | 14,027 |
|
Sep 18, 2026
|
504.60 | 525.00 | 498.00 | 512.65 | 512.65 | 32,903 |
|
Sep 17, 2026
|
495.05 | 511.00 | 495.05 | 502.40 | 502.40 | 18,931 |
|
Sep 16, 2026
|
498.15 | 507.55 | 493.50 | 498.60 | 498.60 | 28,294 |
|
Sep 15, 2026
|
516.95 | 529.70 | 498.55 | 505.40 | 505.40 | 31,475 |
|
Sep 11, 2026
|
522.10 | 525.00 | 508.55 | 520.05 | 520.05 | 17,257 |
|
Sep 10, 2026
|
521.50 | 529.60 | 514.85 | 524.00 | 524.00 | 23,771 |
|
Sep 9, 2026
|
514.65 | 524.10 | 508.60 | 521.50 | 521.50 | 15,456 |
|
Sep 8, 2026
|
534.20 | 534.20 | 511.05 | 513.70 | 513.70 | 30,399 |
|
Sep 7, 2026
|
516.95 | 528.00 | 507.95 | 523.85 | 523.85 | 27,138 |
|
Sep 4, 2026
|
515.55 | 519.05 | 507.45 | 516.95 | 516.95 | 42,648 |
|
Sep 3, 2026
|
490.10 | 511.85 | 484.75 | 508.40 | 508.40 | 65,346 |
|
Sep 2, 2026
|
469.20 | 498.55 | 466.00 | 484.55 | 484.55 | 78,863 |
|
Sep 1, 2026
|
470.05 | 491.70 | 469.15 | 471.70 | 471.70 | 55,137 |
|
Aug 31, 2026
|
479.60 | 482.10 | 471.40 | 474.10 | 474.10 | 33,804 |
|
Aug 28, 2026
|
454.25 | 479.65 | 449.45 | 477.90 | 477.90 | 55,592 |
|
Aug 27, 2026
|
464.40 | 466.40 | 448.70 | 451.10 | 451.10 | 29,101 |
|
Aug 26, 2026
|
457.65 | 469.30 | 454.80 | 464.40 | 464.40 | 22,117 |
|
Aug 25, 2026
|
464.65 | 481.40 | 453.45 | 455.10 | 455.10 | 29,970 |
|
Aug 24, 2026
|
475.15 | 482.45 | 461.00 | 462.70 | 462.70 | 23,774 |
|
Aug 21, 2026
|
487.60 | 488.90 | 477.00 | 478.10 | 478.10 | 27,500 |
|
Aug 20, 2026
|
499.05 | 500.30 | 485.05 | 487.60 | 487.60 | 38,956 |
|
Aug 19, 2026
|
488.00 | 506.40 | 477.00 | 500.70 | 500.70 | 58,921 |
|
Aug 18, 2026
|
477.70 | 495.20 | 476.60 | 483.50 | 483.50 | 33,064 |
|
Aug 17, 2026
|
492.65 | 494.70 | 476.00 | 481.65 | 481.65 | 102,800 |
|
Aug 14, 2026
|
529.55 | 532.75 | 498.55 | 500.90 | 500.90 | 32,499 |
|
Aug 13, 2026
|
537.50 | 538.00 | 524.90 | 527.45 | 527.45 | 16,708 |
|
Aug 12, 2026
|
535.40 | 542.35 | 530.50 | 538.65 | 538.65 | 10,585 |
|
Aug 11, 2026
|
545.60 | 545.60 | 532.00 | 542.05 | 542.05 | 11,348 |
|
Aug 10, 2026
|
541.10 | 550.00 | 534.00 | 546.65 | 546.65 | 18,949 |
|
Aug 7, 2026
|
539.65 | 544.70 | 533.65 | 536.50 | 536.50 | 14,570 |
|
Aug 6, 2026
|
526.85 | 539.05 | 526.85 | 532.00 | 532.00 | 17,653 |
|
Aug 5, 2026
|
545.20 | 549.80 | 525.85 | 530.60 | 530.60 | 32,868 |
|
Aug 4, 2026
|
522.05 | 549.80 | 522.05 | 544.55 | 544.55 | 42,009 |
|
Aug 3, 2026
|
528.80 | 534.30 | 519.00 | 524.00 | 524.00 | 97,390 |
|
Jul 31, 2026
|
543.45 | 543.45 | 522.15 | 528.85 | 528.85 | 127,148 |
|
Jul 30, 2026
|
532.60 | 546.00 | 532.55 | 537.60 | 537.60 | 50,441 |
|
Jul 29, 2026
|
537.70 | 539.60 | 529.40 | 535.40 | 535.40 | 23,747 |
|
Jul 28, 2026
|
540.15 | 542.40 | 529.25 | 531.00 | 531.00 | 10,852 |
|
Jul 27, 2026
|
551.40 | 558.30 | 537.00 | 540.15 | 540.15 | 21,597 |
|
Jul 24, 2026
|
557.70 | 558.80 | 540.50 | 551.10 | 551.10 | 24,215 |
|
Jul 23, 2026
|
526.50 | 566.50 | 526.50 | 555.65 | 555.65 | 77,838 |
|
Jul 22, 2026
|
524.40 | 535.95 | 517.65 | 529.70 | 529.70 | 39,302 |
|
Jul 21, 2026
|
539.10 | 544.70 | 523.40 | 525.40 | 525.40 | 42,101 |
|
Jul 20, 2026
|
529.95 | 551.90 | 529.30 | 539.35 | 539.35 | 53,139 |
|
Jul 17, 2026
|
552.85 | 555.85 | 523.50 | 525.90 | 525.90 | 62,751 |
|
Jul 16, 2026
|
556.65 | 583.30 | 540.00 | 552.85 | 552.85 | 127,620 |
|
Jul 15, 2026
|
590.00 | 597.60 | 557.10 | 567.75 | 567.75 | 112,297 |
|
Jul 14, 2026
|
654.95 | 654.95 | 580.05 | 591.00 | 591.00 | 215,630 |
|
Jul 13, 2026
|
673.75 | 691.15 | 651.55 | 660.15 | 660.15 | 150,745 |
|
Jul 10, 2026
|
649.45 | 680.00 | 639.70 | 668.30 | 668.30 | 72,352 |
|
Jul 9, 2026
|
617.00 | 649.20 | 617.00 | 642.55 | 642.55 | 32,356 |
|
Jul 8, 2026
|
618.05 | 629.90 | 610.50 | 613.75 | 613.75 | 20,737 |
|
Jul 7, 2026
|
627.75 | 629.00 | 615.55 | 619.00 | 619.00 | 21,944 |
|
Jul 6, 2026
|
605.35 | 629.00 | 605.35 | 618.95 | 618.95 | 26,293 |
|
Jul 3, 2026
|
615.15 | 624.25 | 613.00 | 615.65 | 615.65 | 14,092 |
|
Jul 2, 2026
|
617.65 | 626.05 | 601.90 | 613.20 | 613.20 | 29,783 |
|
Jul 1, 2026
|
599.95 | 630.25 | 599.95 | 616.25 | 616.25 | 44,904 |
|
Jun 30, 2026
|
591.75 | 605.00 | 591.75 | 598.45 | 598.45 | 22,386 |
|
Jun 29, 2026
|
570.80 | 604.75 | 570.80 | 597.80 | 597.80 | 40,081 |
|
Jun 25, 2026
|
591.80 | 591.80 | 576.60 | 578.50 | 578.50 | 15,315 |
|
Jun 24, 2026
|
584.70 | 599.10 | 564.15 | 589.25 | 589.25 | 39,692 |
|
Jun 23, 2026
|
624.50 | 624.50 | 570.00 | 581.50 | 581.50 | 47,419 |
|
Jun 22, 2026
|
623.25 | 632.05 | 617.05 | 619.70 | 619.70 | 21,996 |
|
Jun 19, 2026
|
623.40 | 631.65 | 616.20 | 625.30 | 625.30 | 20,114 |
|
Jun 18, 2026
|
601.30 | 628.40 | 601.30 | 620.30 | 620.30 | 40,403 |
|
Jun 17, 2026
|
597.25 | 606.00 | 595.05 | 602.95 | 602.95 | 33,188 |
|
Jun 16, 2026
|
598.10 | 605.00 | 585.10 | 600.50 | 600.50 | 52,158 |
|
Jun 15, 2026
|
601.65 | 619.50 | 585.00 | 592.70 | 592.70 | 41,120 |
|
Jun 12, 2026
|
576.20 | 595.05 | 573.05 | 591.35 | 591.35 | 19,726 |
|
Jun 11, 2026
|
563.00 | 590.50 | 562.50 | 565.80 | 565.80 | 50,736 |
|
Jun 10, 2026
|
587.45 | 587.45 | 561.10 | 563.00 | 563.00 | 60,315 |
|
Jun 9, 2026
|
584.85 | 591.70 | 570.95 | 580.40 | 580.40 | 24,140 |
|
Jun 8, 2026
|
555.95 | 595.00 | 551.70 | 574.85 | 574.85 | 92,517 |
|
Jun 5, 2026
|
567.85 | 568.10 | 547.00 | 551.60 | 551.60 | 22,391 |
|
Jun 4, 2026
|
555.25 | 565.00 | 555.25 | 558.55 | 558.55 | 16,188 |
|
Jun 3, 2026
|
575.90 | 578.25 | 553.05 | 555.95 | 555.95 | 20,425 |
|
Jun 2, 2026
|
552.00 | 572.90 | 550.30 | 571.30 | 571.30 | 24,392 |
|
Jun 1, 2026
|
554.60 | 574.45 | 554.60 | 558.85 | 558.85 | 38,379 |
|
May 29, 2026
|
563.20 | 579.80 | 547.15 | 555.60 | 555.60 | 41,151 |
|
May 27, 2026
|
570.00 | 572.50 | 558.15 | 560.50 | 560.50 | 22,976 |
|
May 26, 2026
|
561.10 | 567.85 | 552.00 | 554.65 | 554.65 | 52,577 |
|
May 25, 2026
|
581.20 | 581.20 | 546.00 | 562.85 | 562.85 | 57,802 |
|
May 22, 2026
|
545.15 | 577.65 | 544.00 | 575.00 | 575.00 | 69,667 |
|
May 21, 2026
|
545.05 | 567.15 | 543.00 | 547.00 | 547.00 | 61,653 |
|
May 20, 2026
|
526.70 | 553.40 | 520.70 | 550.00 | 550.00 | 50,733 |
|
May 19, 2026
|
529.85 | 540.55 | 522.55 | 527.05 | 527.05 | 25,942 |
|
May 18, 2026
|
532.40 | 537.00 | 515.05 | 521.10 | 521.10 | 35,078 |
|
May 15, 2026
|
514.80 | 546.50 | 505.40 | 537.75 | 537.75 | 61,484 |
|
May 14, 2026
|
525.85 | 535.90 | 501.60 | 518.65 | 518.65 | 81,790 |
|
May 13, 2026
|
547.30 | 555.10 | 522.25 | 525.75 | 525.75 | 74,740 |
|
May 12, 2026
|
535.20 | 559.35 | 534.50 | 547.60 | 547.60 | 75,123 |
|
May 11, 2026
|
554.90 | 560.65 | 517.55 | 541.40 | 541.40 | 115,048 |
|
May 8, 2026
|
513.45 | 549.00 | 512.05 | 546.10 | 546.10 | 75,287 |
|
May 7, 2026
|
494.45 | 538.95 | 491.15 | 521.55 | 521.55 | 213,531 |
|
May 6, 2026
|
497.45 | 497.45 | 475.50 | 490.35 | 490.35 | 63,102 |
|
May 5, 2026
|
460.40 | 491.15 | 459.00 | 488.65 | 488.65 | 79,009 |
|
May 4, 2026
|
452.75 | 471.85 | 452.55 | 461.30 | 461.30 | 30,110 |
|
Apr 30, 2026
|
459.35 | 468.00 | 448.45 | 450.55 | 450.55 | 44,406 |
|
Apr 29, 2026
|
468.55 | 476.15 | 458.55 | 461.20 | 461.20 | 36,640 |
|
Apr 28, 2026
|
446.30 | 471.10 | 442.90 | 467.90 | 467.90 | 59,764 |
|
Apr 27, 2026
|
457.85 | 460.00 | 447.00 | 448.55 | 448.55 | 43,426 |
|
Apr 24, 2026
|
466.50 | 469.05 | 450.15 | 453.20 | 453.20 | 44,341 |
|
Apr 23, 2026
|
470.00 | 474.55 | 461.60 | 464.50 | 464.50 | 21,166 |
|
Apr 22, 2026
|
459.00 | 479.40 | 459.00 | 469.40 | 469.40 | 88,553 |
|
Apr 21, 2026
|
472.55 | 472.60 | 453.00 | 458.95 | 458.95 | 99,946 |
|
Apr 20, 2026
|
479.00 | 497.05 | 468.50 | 474.30 | 474.30 | 291,483 |
|
Apr 17, 2026
|
439.90 | 495.20 | 429.45 | 470.45 | 470.45 | 795,167 |
|
Apr 16, 2026
|
443.60 | 445.00 | 426.10 | 428.45 | 428.45 | 61,928 |
|
Apr 15, 2026
|
426.00 | 447.50 | 426.00 | 442.50 | 442.50 | 53,616 |
|
Apr 13, 2026
|
424.85 | 434.90 | 418.95 | 420.55 | 420.55 | 55,313 |
|
Apr 10, 2026
|
399.00 | 445.45 | 392.05 | 432.35 | 432.35 | 115,693 |
|
Apr 9, 2026
|
398.80 | 401.65 | 390.30 | 392.80 | 392.80 | 23,868 |
|
Apr 8, 2026
|
391.25 | 403.75 | 385.10 | 388.55 | 388.55 | 47,958 |
|
Apr 7, 2026
|
380.00 | 391.60 | 375.30 | 388.70 | 388.70 | 52,294 |
|
Apr 6, 2026
|
365.35 | 388.15 | 357.70 | 383.30 | 383.30 | 48,837 |
|
Apr 2, 2026
|
359.40 | 364.65 | 348.05 | 360.15 | 360.15 | 23,299 |
|
Apr 1, 2026
|
350.10 | 367.15 | 350.00 | 362.10 | 362.10 | 21,610 |
|
Mar 30, 2026
|
352.95 | 359.55 | 343.65 | 347.00 | 347.00 | 29,760 |
|
Mar 27, 2026
|
359.15 | 364.40 | 348.00 | 350.00 | 350.00 | 144,236 |
|
Mar 25, 2026
|
362.90 | 371.15 | 357.30 | 360.20 | 360.20 | 34,651 |
|
Mar 24, 2026
|
351.65 | 364.95 | 351.65 | 361.20 | 361.20 | 15,193 |
|
Mar 23, 2026
|
365.05 | 365.05 | 344.50 | 351.05 | 351.05 | 33,569 |
|
Mar 20, 2026
|
343.60 | 369.50 | 343.60 | 366.70 | 366.70 | 19,827 |
|
Mar 19, 2026
|
343.50 | 352.30 | 339.75 | 343.50 | 343.50 | 19,355 |
|
Mar 18, 2026
|
345.05 | 358.20 | 343.30 | 352.60 | 352.60 | 27,294 |
|
Mar 17, 2026
|
330.50 | 351.10 | 330.50 | 343.35 | 343.35 | 26,770 |
|
Mar 16, 2026
|
320.85 | 336.85 | 320.15 | 330.40 | 330.40 | 26,699 |
|
Mar 13, 2026
|
353.15 | 355.00 | 332.70 | 334.05 | 334.05 | 41,741 |
|
Mar 12, 2026
|
355.00 | 358.50 | 345.25 | 353.20 | 353.20 | 24,257 |
|
Mar 11, 2026
|
375.10 | 381.00 | 355.30 | 357.75 | 357.75 | 17,517 |
|
Mar 10, 2026
|
373.00 | 377.50 | 370.30 | 374.35 | 374.35 | 17,989 |
|
Mar 9, 2026
|
369.00 | 375.80 | 354.90 | 372.30 | 372.30 | 27,787 |
|
Mar 6, 2026
|
369.45 | 373.50 | 364.25 | 371.80 | 371.80 | 10,894 |
|
Mar 5, 2026
|
364.00 | 375.30 | 361.90 | 370.20 | 370.20 | 14,508 |
|
Mar 4, 2026
|
365.05 | 384.00 | 356.25 | 360.35 | 360.35 | 103,531 |
|
Mar 2, 2026
|
336.20 | 392.10 | 336.20 | 379.40 | 379.40 | 27,337 |
|
Feb 27, 2026
|
401.85 | 401.85 | 389.00 | 395.05 | 395.05 | 15,558 |
|
Feb 26, 2026
|
396.70 | 403.85 | 394.55 | 402.75 | 402.75 | 19,632 |
|
Feb 25, 2026
|
400.50 | 408.65 | 394.00 | 396.65 | 396.65 | 39,516 |
|
Feb 24, 2026
|
395.00 | 407.30 | 391.40 | 403.15 | 403.15 | 50,986 |
|
Feb 23, 2026
|
383.35 | 400.75 | 372.80 | 399.05 | 399.05 | 80,865 |
|
Feb 20, 2026
|
364.10 | 384.50 | 361.05 | 382.65 | 382.65 | 28,457 |
|
Feb 19, 2026
|
374.40 | 382.00 | 349.55 | 369.50 | 369.50 | 57,979 |
|
Feb 18, 2026
|
374.20 | 377.85 | 370.00 | 373.65 | 373.65 | 12,427 |
|
Feb 17, 2026
|
376.05 | 381.55 | 369.10 | 374.10 | 374.10 | 21,919 |
|
Feb 16, 2026
|
379.50 | 380.95 | 364.70 | 375.05 | 375.05 | 37,723 |
|
Feb 13, 2026
|
379.00 | 388.80 | 370.00 | 381.95 | 381.95 | 32,079 |
|
Feb 12, 2026
|
390.65 | 395.50 | 371.70 | 377.70 | 377.70 | 40,618 |
|
Feb 11, 2026
|
378.05 | 389.70 | 376.65 | 388.75 | 388.75 | 35,550 |
|
Feb 10, 2026
|
380.45 | 388.55 | 379.00 | 383.35 | 383.35 | 40,335 |
|
Feb 9, 2026
|
365.00 | 381.95 | 364.70 | 380.25 | 380.25 | 48,632 |
|
Feb 6, 2026
|
365.00 | 366.70 | 349.00 | 359.35 | 359.35 | 21,715 |
|
Feb 5, 2026
|
357.00 | 368.75 | 353.00 | 363.70 | 363.70 | 63,908 |
|
Feb 4, 2026
|
356.90 | 360.40 | 346.10 | 357.15 | 357.15 | 58,622 |
|
Feb 3, 2026
|
366.15 | 370.00 | 347.20 | 356.25 | 356.25 | 140,426 |
|
Feb 2, 2026
|
312.00 | 351.60 | 308.65 | 348.05 | 348.05 | 228,472 |
|
Jan 30, 2026
|
317.55 | 342.45 | 317.55 | 339.10 | 339.10 | 147,464 |
|
Jan 29, 2026
|
327.45 | 327.45 | 318.25 | 323.35 | 323.35 | 114,431 |
|
Jan 28, 2026
|
317.45 | 325.50 | 312.85 | 322.30 | 322.30 | 171,350 |
|
Jan 27, 2026
|
299.00 | 321.00 | 299.00 | 317.70 | 317.70 | 374,271 |
|
Jan 23, 2026
|
303.60 | 320.00 | 296.00 | 306.45 | 306.45 | 1,534,376 |
|
Jan 22, 2026
|
270.15 | 297.05 | 263.30 | 297.05 | 297.05 | 1,628,398 |
|
Jan 21, 2026
|
259.15 | 263.70 | 242.80 | 247.55 | 247.55 | 39,916 |
|
Jan 20, 2026
|
274.00 | 275.25 | 258.50 | 261.85 | 261.85 | 27,751 |
|
Jan 19, 2026
|
280.55 | 284.50 | 275.80 | 276.80 | 276.80 | 35,043 |
|
Jan 16, 2026
|
285.10 | 285.10 | 278.25 | 280.60 | 280.60 | 9,581 |
|
Jan 14, 2026
|
283.30 | 283.30 | 280.15 | 282.05 | 282.05 | 10,609 |
|
Jan 13, 2026
|
277.70 | 286.05 | 277.70 | 283.45 | 283.45 | 39,323 |
|
Jan 12, 2026
|
274.20 | 280.75 | 272.70 | 277.60 | 277.60 | 13,658 |
|
Jan 9, 2026
|
282.10 | 283.40 | 275.20 | 278.65 | 278.65 | 18,705 |
|
Jan 8, 2026
|
280.90 | 288.35 | 279.75 | 282.00 | 282.00 | 17,999 |
|
Jan 7, 2026
|
275.90 | 281.90 | 275.90 | 280.85 | 280.85 | 34,781 |
|
Jan 6, 2026
|
284.95 | 284.95 | 274.10 | 275.80 | 275.80 | 11,479 |
|
Jan 5, 2026
|
265.75 | 283.65 | 265.75 | 279.85 | 279.85 | 60,916 |
|
Jan 2, 2026
|
266.40 | 269.90 | 264.05 | 267.70 | 267.70 | 18,466 |
|
Jan 1, 2026
|
256.95 | 267.30 | 254.10 | 266.30 | 266.30 | 25,581 |
|
Dec 31, 2025
|
257.05 | 260.90 | 255.00 | 256.05 | 256.05 | 17,166 |
|
Dec 30, 2025
|
257.70 | 259.45 | 255.00 | 255.55 | 255.55 | 18,456 |
|
Dec 29, 2025
|
260.00 | 266.60 | 258.30 | 258.80 | 258.80 | 15,289 |
|
Dec 26, 2025
|
265.00 | 267.70 | 260.80 | 262.25 | 262.25 | 12,760 |
|
Dec 24, 2025
|
265.10 | 270.00 | 264.20 | 266.25 | 266.25 | 15,581 |
|
Dec 23, 2025
|
260.05 | 266.00 | 260.05 | 265.10 | 265.10 | 7,102 |
|
Dec 22, 2025
|
255.00 | 270.00 | 254.15 | 263.45 | 263.45 | 43,531 |
|
Dec 19, 2025
|
249.00 | 255.35 | 249.00 | 253.60 | 253.60 | 10,660 |
|
Dec 18, 2025
|
252.70 | 252.70 | 248.30 | 248.95 | 248.95 | 13,912 |
|
Dec 17, 2025
|
254.10 | 254.95 | 251.80 | 252.65 | 252.65 | 10,135 |
|
Dec 16, 2025
|
257.15 | 259.55 | 254.05 | 255.05 | 255.05 | 7,165 |
|
Dec 15, 2025
|
253.60 | 258.95 | 251.85 | 257.15 | 257.15 | 7,959 |
|
Dec 12, 2025
|
256.45 | 258.60 | 252.00 | 253.60 | 253.60 | 8,266 |
|
Dec 11, 2025
|
254.95 | 258.20 | 246.80 | 256.50 | 256.50 | 23,682 |
|
Dec 10, 2025
|
258.10 | 265.90 | 254.00 | 254.95 | 254.95 | 8,942 |
|
Dec 9, 2025
|
257.45 | 263.15 | 251.00 | 258.05 | 258.05 | 18,815 |
|
Dec 8, 2025
|
269.85 | 270.20 | 256.85 | 258.00 | 258.00 | 12,695 |
|
Dec 5, 2025
|
268.80 | 275.00 | 268.00 | 268.85 | 268.85 | 18,374 |
|
Dec 4, 2025
|
269.00 | 275.75 | 269.00 | 272.55 | 272.55 | 15,906 |
|
Dec 3, 2025
|
264.50 | 275.90 | 262.55 | 273.95 | 273.95 | 33,541 |
|
Dec 2, 2025
|
263.90 | 267.75 | 263.60 | 264.85 | 264.85 | 9,569 |
|
Dec 1, 2025
|
267.75 | 268.20 | 262.30 | 265.80 | 265.80 | 10,593 |
|
Nov 28, 2025
|
264.35 | 269.70 | 264.35 | 267.80 | 267.80 | 10,999 |
|
Nov 27, 2025
|
266.90 | 268.90 | 263.25 | 263.70 | 263.70 | 9,419 |
|
Nov 26, 2025
|
266.80 | 268.45 | 260.80 | 267.15 | 267.15 | 516,466 |
|
Nov 25, 2025
|
263.80 | 264.00 | 259.50 | 262.20 | 262.20 | 10,561 |
|
Nov 24, 2025
|
274.80 | 274.80 | 255.95 | 263.75 | 263.75 | 43,119 |
|
Nov 21, 2025
|
278.40 | 278.85 | 263.80 | 265.25 | 265.25 | 51,692 |
|
Nov 20, 2025
|
274.55 | 280.00 | 274.55 | 278.40 | 278.40 | 12,595 |
|
Nov 19, 2025
|
276.00 | 282.05 | 273.80 | 275.45 | 275.45 | 17,938 |
|
Nov 18, 2025
|
282.30 | 283.50 | 275.85 | 280.70 | 280.70 | 20,252 |
|
Nov 17, 2025
|
270.25 | 283.30 | 268.70 | 282.25 | 282.25 | 41,580 |
|
Nov 14, 2025
|
270.25 | 273.00 | 267.15 | 270.25 | 270.25 | 61,085 |
|
Nov 13, 2025
|
275.00 | 277.55 | 267.00 | 268.70 | 268.70 | 66,874 |
|
Nov 12, 2025
|
281.55 | 285.20 | 273.30 | 277.75 | 277.75 | 286,296 |
|
Nov 11, 2025
|
302.00 | 307.85 | 278.20 | 281.45 | 281.45 | 140,323 |
|
Nov 10, 2025
|
300.35 | 306.95 | 294.80 | 296.15 | 296.15 | 37,750 |
|
Nov 7, 2025
|
299.60 | 302.50 | 294.05 | 301.05 | 301.05 | 53,951 |
|
Nov 6, 2025
|
291.60 | 310.35 | 289.35 | 298.15 | 298.15 | 175,225 |
|
Nov 4, 2025
|
289.35 | 293.05 | 286.30 | 291.50 | 291.50 | 50,165 |
|
Nov 3, 2025
|
279.00 | 289.10 | 275.55 | 286.30 | 286.30 | 66,560 |
|
Oct 31, 2025
|
269.35 | 279.00 | 267.70 | 276.65 | 276.65 | 41,914 |
|
Oct 30, 2025
|
266.65 | 270.00 | 266.65 | 267.95 | 267.95 | 6,594 |
