NSE - Delayed Quote
INR
Bajaj Finserv Ltd. (BAJAJFINSV.NS)
1,667.60
-0.40
(-0.02%)
At close: October 30 at 3:28:20 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
1,665.00
1,680.00
1,658.00
1,667.60
1,667.60
842,889
Oct 29, 2026
1,643.00
1,673.00
1,641.10
1,668.00
1,668.00
1,296,480
Oct 28, 2026
1,660.00
1,664.60
1,624.80
1,652.40
1,652.40
1,552,455
Oct 27, 2026
1,656.00
1,680.50
1,651.60
1,677.00
1,677.00
2,481,029
Oct 26, 2026
1,653.00
1,670.90
1,635.60
1,670.90
1,670.90
580,721
Oct 23, 2026
1,684.00
1,684.00
1,635.00
1,655.00
1,655.00
1,035,020
Oct 22, 2026
1,673.30
1,692.90
1,651.90
1,678.00
1,678.00
1,255,693
Oct 21, 2026
1,687.90
1,700.90
1,663.30
1,690.00
1,690.00
1,326,684
Oct 19, 2026
1,730.00
1,734.20
1,694.00
1,700.00
1,700.00
969,243
Oct 16, 2026
1,737.00
1,738.60
1,704.00
1,729.00
1,729.00
1,175,735
Oct 15, 2026
1,715.00
1,746.10
1,705.00
1,732.00
1,732.00
970,226
Oct 14, 2026
1,755.00
1,758.00
1,708.00
1,721.70
1,721.70
890,164
Oct 13, 2026
1,717.10
1,757.90
1,707.30
1,755.70
1,755.70
1,582,086
Oct 12, 2026
1,746.30
1,752.30
1,710.70
1,719.90
1,719.90
565,062
Oct 9, 2026
1,713.00
1,751.00
1,711.50
1,734.70
1,734.70
772,498
Oct 8, 2026
1,727.30
1,738.60
1,700.00
1,708.00
1,708.00
1,193,738
Oct 7, 2026
1,740.00
1,758.60
1,728.10
1,743.30
1,743.30
990,041
Oct 6, 2026
1,751.00
1,754.00
1,737.80
1,752.40
1,752.40
552,353
Oct 5, 2026
1,744.80
1,760.90
1,732.60
1,751.40
1,751.40
1,075,845
Oct 1, 2026
1,723.00
1,734.90
1,703.40
1,732.60
1,732.60
2,292,234
Sep 30, 2026
1,742.40
1,748.00
1,702.10
1,731.00
1,731.00
1,086,211
Sep 29, 2026
1,758.80
1,758.80
1,730.00
1,742.40
1,742.40
858,895
Sep 28, 2026
1,767.00
1,769.00
1,739.10
1,752.00
1,752.00
536,952
Sep 25, 2026
1,774.00
1,778.10
1,755.00
1,771.00
1,771.00
1,419,352
Sep 24, 2026
1,818.00
1,818.00
1,760.90
1,762.30
1,762.30
1,520,045
Sep 23, 2026
1,825.00
1,864.80
1,825.00
1,846.50
1,846.50
746,622
Sep 22, 2026
1,862.70
1,863.00
1,823.40
1,823.40
1,823.40
405,051
Sep 21, 2026
1,860.20
1,864.00
1,849.20
1,849.80
1,849.80
269,959
Sep 18, 2026
1,857.20
1,872.60
1,852.50
1,852.50
1,852.50
719,520
Sep 17, 2026
1,837.00
1,863.00
1,832.10
1,859.20
1,859.20
460,650
Sep 16, 2026
1,864.00
1,874.80
1,832.90
1,837.00
1,837.00
613,789
Sep 15, 2026
1,921.40
1,930.60
1,855.50
1,855.50
1,855.50
486,164
Sep 11, 2026
1,912.10
1,926.00
1,895.00
1,913.50
1,913.50
762,375
Sep 10, 2026
1,932.90
1,942.70
1,921.10
1,940.50
1,940.50
658,197
Sep 9, 2026
1,939.10
1,951.90
1,921.50
1,927.00
1,927.00
617,280
Sep 8, 2026
1,938.60
1,951.90
1,933.00
1,938.10
1,938.10
707,710
Sep 7, 2026
1,968.00
1,973.00
1,938.60
1,938.60
1,938.60
502,611
Sep 4, 2026
1,985.00
1,994.20
1,970.00
1,970.00
1,970.00
437,793
Sep 3, 2026
1,998.00
1,998.00
1,970.00
1,992.10
1,992.10
440,070
Sep 2, 2026
1,951.50
1,990.00
1,939.20
1,990.00
1,990.00
730,988
Sep 1, 2026
1,998.70
2,004.10
1,960.10
1,972.00
1,972.00
788,344
Aug 31, 2026
1,985.60
2,021.00
1,968.00
2,021.00
2,021.00
724,648
Aug 28, 2026
2,011.00
2,014.70
1,982.30
2,002.00
2,002.00
466,703
Aug 27, 2026
2,001.10
2,026.60
1,997.50
2,011.00
2,011.00
526,392
Aug 26, 2026
2,017.00
2,024.90
2,005.50
2,010.00
2,010.00
564,145
Aug 25, 2026
2,004.90
2,011.70
1,985.00
2,004.00
2,004.00
410,121
Aug 24, 2026
2,020.00
2,028.60
1,995.30
2,001.70
2,001.70
464,012
Aug 21, 2026
2,009.00
2,032.50
2,005.00
2,032.50
2,032.50
830,062
Aug 20, 2026
2,020.00
2,030.10
2,013.00
2,016.00
2,016.00
417,675
Aug 19, 2026
2,002.10
2,013.00
1,985.00
2,012.00
2,012.00
920,207
Aug 18, 2026
1,998.40
2,018.80
1,998.00
2,011.20
2,011.20
413,236
Aug 17, 2026
2,001.40
2,028.20
1,997.20
2,005.00
2,005.00
1,026,623
Aug 14, 2026
2,033.50
2,033.60
2,006.60
2,008.30
2,008.30
956,605
Aug 13, 2026
2,010.10
2,038.00
2,006.70
2,025.00
2,025.00
889,438
Aug 12, 2026
2,023.00
2,028.40
2,006.10
2,020.50
2,020.50
571,047
Aug 11, 2026
2,014.00
2,043.90
2,012.00
2,032.00
2,032.00
1,058,625
Aug 10, 2026
2,009.00
2,037.10
1,992.60
2,021.30
2,021.30
944,721
Aug 7, 2026
2,050.00
2,050.00
1,988.00
2,008.90
2,008.90
2,416,624
Aug 6, 2026
2,070.00
2,103.00
2,068.60
2,086.00
2,086.00
1,819,169
Aug 5, 2026
2,105.00
2,118.50
2,076.10
2,086.00
2,086.00
2,447,845
Aug 4, 2026
2,075.00
2,105.00
2,068.00
2,105.00
2,105.00
1,959,197
Aug 3, 2026
2,050.50
2,096.00
2,040.40
2,096.00
2,096.00
2,850,085
Jul 31, 2026
1,932.00
2,036.60
1,930.00
2,029.10
2,029.10
3,731,886
Jul 30, 2026
1,918.30
1,933.40
1,892.30
1,909.40
1,909.40
752,615
Jul 29, 2026
1,940.00
1,945.00
1,908.90
1,924.40
1,924.40
1,066,741
Jul 28, 2026
1,918.00
1,940.00
1,910.70
1,927.90
1,927.90
1,415,016
Jul 27, 2026
1,885.00
1,920.00
1,885.00
1,913.00
1,913.00
651,274
Jul 24, 2026
1,878.90
1,892.90
1,866.50
1,876.70
1,876.70
1,412,443
Jul 23, 2026
1,870.00
1,899.80
1,862.30
1,889.40
1,889.40
1,242,914
Jul 22, 2026
1,895.10
1,901.00
1,868.00
1,876.40
1,876.40
1,023,902
Jul 21, 2026
1,855.00
1,904.80
1,850.40
1,900.60
1,900.60
1,668,696
Jul 20, 2026
1,852.10
1,871.60
1,838.80
1,861.50
1,861.50
1,397,352
Jul 17, 2026
1,836.00
1,871.70
1,822.00
1,854.00
1,854.00
705,632
Jul 16, 2026
1,843.60
1,856.60
1,827.70
1,838.60
1,838.60
1,669,077
Jul 15, 2026
1,875.00
1,892.60
1,843.40
1,849.60
1,849.60
595,343
Jul 14, 2026
1,884.40
1,899.00
1,861.00
1,869.20
1,869.20
1,811,978
Jul 13, 2026
1,900.00
1,912.00
1,884.40
1,908.10
1,908.10
1,002,460
Jul 10, 2026
1,905.30
1,920.50
1,893.40
1,916.00
1,916.00
822,344
Jul 9, 2026
1,856.00
1,911.90
1,850.00
1,895.00
1,895.00
2,049,967
Jul 8, 2026
1,867.00
1,890.80
1,841.50
1,854.90
1,854.90
1,439,841
Jul 7, 2026
1,871.80
1,899.00
1,871.80
1,885.30
1,885.30
877,577
Jul 6, 2026
1,885.10
1,904.60
1,863.10
1,870.70
1,870.70
1,228,228
Jul 3, 2026
1,885.00
1,916.00
1,870.60
1,895.60
1,895.60
2,036,834
Jul 2, 2026
1,804.00
1,862.00
1,801.50
1,855.70
1,855.70
1,786,876
Jul 1, 2026
1,760.00
1,809.40
1,741.50
1,797.60
1,797.60
1,768,906
Jun 30, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
1,760.00
1,799.00
1,754.20
1,780.20
1,780.20
1,234,164
Jun 29, 2026
1,764.60
1,787.00
1,755.10
1,759.30
1,757.80
1,565,424
Jun 25, 2026
1,790.00
1,793.00
1,760.80
1,764.60
1,763.10
1,108,117
Jun 24, 2026
1,757.10
1,792.20
1,753.10
1,780.50
1,778.98
891,924
Jun 23, 2026
1,794.00
1,798.90
1,759.90
1,765.00
1,763.50
885,946
Jun 22, 2026
1,768.10
1,786.70
1,761.40
1,782.20
1,780.68
1,828,102
Jun 19, 2026
1,770.80
1,774.00
1,752.00
1,769.40
1,767.89
837,089
Jun 18, 2026
1,769.80
1,775.00
1,750.00
1,771.70
1,770.19
1,011,360
Jun 17, 2026
1,792.00
1,794.00
1,751.60
1,764.60
1,763.10
903,580
Jun 16, 2026
1,755.00
1,801.80
1,751.10
1,787.30
1,785.78
2,043,227
Jun 15, 2026
1,714.00
1,761.10
1,710.00
1,750.20
1,748.71
2,002,931
Jun 12, 2026
1,669.00
1,692.00
1,649.20
1,689.10
1,687.66
1,486,234
Jun 11, 2026
1,656.10
1,658.60
1,640.50
1,645.10
1,643.70
589,370
Jun 10, 2026
1,689.20
1,699.90
1,660.40
1,664.20
1,662.78
525,263
Jun 9, 2026
1,682.70
1,696.80
1,673.10
1,693.10
1,691.66
567,616
Jun 8, 2026
1,684.00
1,696.00
1,662.00
1,674.60
1,673.17
757,180
Jun 5, 2026
1,720.00
1,740.50
1,698.00
1,703.20
1,701.75
1,414,054
Jun 4, 2026
1,733.00
1,734.20
1,705.50
1,709.80
1,708.34
767,631
Jun 3, 2026
1,739.00
1,741.90
1,708.10
1,734.40
1,732.92
561,611
Jun 2, 2026
1,748.10
1,755.00
1,714.10
1,741.40
1,739.92
1,004,282
Jun 1, 2026
1,794.90
1,805.70
1,756.00
1,758.90
1,757.40
399,937
May 29, 2026
1,801.00
1,817.60
1,776.90
1,783.60
1,782.08
1,445,842
May 27, 2026
1,806.00
1,815.50
1,794.50
1,809.10
1,807.56
339,636
May 26, 2026
1,807.40
1,812.80
1,796.20
1,800.70
1,799.16
811,184
May 25, 2026
1,785.00
1,811.80
1,783.00
1,807.40
1,805.86
456,676
May 22, 2026
1,760.00
1,779.00
1,757.00
1,766.00
1,764.49
392,442
May 21, 2026
1,781.00
1,784.40
1,746.00
1,752.20
1,750.71
479,195
May 20, 2026
1,732.50
1,780.00
1,726.00
1,772.00
1,770.49
779,574
May 19, 2026
1,745.20
1,765.00
1,743.00
1,749.80
1,748.31
640,335
May 18, 2026
1,715.00
1,759.00
1,693.80
1,753.10
1,751.61
1,199,186
May 15, 2026
1,735.10
1,755.80
1,721.90
1,728.10
1,726.63
2,347,840
May 14, 2026
1,735.10
1,743.00
1,713.30
1,740.20
1,738.72
2,086,133
May 13, 2026
1,748.90
1,758.00
1,726.00
1,728.90
1,727.43
666,278
May 12, 2026
1,783.80
1,791.00
1,741.50
1,744.80
1,743.31
1,041,932
May 11, 2026
1,804.20
1,814.00
1,786.00
1,794.20
1,792.67
541,986
May 8, 2026
1,824.50
1,827.20
1,802.50
1,818.30
1,816.75
719,570
May 7, 2026
1,849.60
1,849.60
1,816.60
1,824.50
1,822.94
945,912
May 6, 2026
1,810.00
1,838.80
1,798.10
1,836.10
1,834.53
1,059,177
May 5, 2026
1,760.00
1,799.00
1,742.10
1,794.60
1,793.07
1,270,233
May 4, 2026
1,749.20
1,787.00
1,747.10
1,770.40
1,768.89
1,720,030
Apr 30, 2026
1,777.20
1,794.50
1,718.70
1,747.20
1,745.71
2,574,629
Apr 29, 2026
1,778.00
1,793.90
1,760.80
1,764.20
1,762.70
699,788
Apr 28, 2026
1,772.10
1,790.80
1,757.70
1,779.00
1,777.48
1,414,112
Apr 27, 2026
1,781.00
1,798.00
1,765.00
1,772.20
1,770.69
1,267,827
Apr 24, 2026
1,792.70
1,799.90
1,757.30
1,770.70
1,769.19
920,624
Apr 23, 2026
1,821.50
1,830.00
1,786.00
1,792.60
1,791.07
910,293
Apr 22, 2026
1,847.00
1,860.00
1,835.00
1,842.90
1,841.33
739,941
Apr 21, 2026
1,827.30
1,855.00
1,825.00
1,851.40
1,849.82
952,364
Apr 20, 2026
1,839.90
1,850.60
1,820.40
1,830.60
1,829.04
903,716
Apr 17, 2026
1,828.80
1,845.50
1,811.70
1,838.90
1,837.33
487,836
Apr 16, 2026
1,835.80
1,854.90
1,823.00
1,829.90
1,828.34
1,035,217
Apr 15, 2026
1,815.00
1,839.20
1,814.20
1,825.80
1,824.24
1,066,065
Apr 13, 2026
1,774.50
1,792.10
1,748.30
1,788.30
1,786.78
1,243,242
Apr 10, 2026
1,777.80
1,814.90
1,776.10
1,809.20
1,807.66
983,497
Apr 9, 2026
1,784.60
1,792.50
1,757.00
1,767.70
1,766.19
1,510,841
Apr 8, 2026
1,751.50
1,809.00
1,751.50
1,784.60
1,783.08
2,059,323
Apr 7, 2026
1,660.10
1,692.20
1,625.00
1,684.40
1,682.96
2,860,538
Apr 6, 2026
1,635.00
1,678.90
1,623.60
1,672.30
1,670.87
1,215,027
Apr 2, 2026
1,635.00
1,646.50
1,597.00
1,640.70
1,639.30
2,284,337
Apr 1, 2026
1,679.00
1,683.10
1,642.00
1,647.00
1,645.60
1,796,540
Mar 30, 2026
1,675.00
1,686.10
1,627.00
1,631.80
1,630.41
3,272,392
Mar 27, 2026
1,738.60
1,738.60
1,680.10
1,694.70
1,693.26
2,522,237
Mar 25, 2026
1,720.80
1,765.00
1,717.60
1,746.20
1,744.71
1,865,278
Mar 24, 2026
1,710.00
1,714.00
1,671.40
1,704.40
1,702.95
1,775,627
Mar 23, 2026
1,699.80
1,700.00
1,662.70
1,675.50
1,674.07
2,207,925
Mar 20, 2026
1,724.00
1,734.00
1,702.80
1,710.30
1,708.84
2,626,283
Mar 19, 2026
1,776.00
1,778.00
1,702.10
1,714.90
1,713.44
1,354,973
Mar 18, 2026
1,773.80
1,803.00
1,770.00
1,791.80
1,790.27
1,467,841
Mar 17, 2026
1,775.60
1,782.60
1,757.00
1,774.70
1,773.19
1,259,526
Mar 16, 2026
1,738.00
1,784.00
1,729.00
1,773.90
1,772.39
2,085,547
Mar 13, 2026
1,760.10
1,779.20
1,726.10
1,738.00
1,736.52
1,390,698
Mar 12, 2026
1,786.90
1,794.40
1,763.10
1,770.80
1,769.29
1,095,963
Mar 11, 2026
1,861.00
1,874.80
1,791.00
1,795.30
1,793.77
1,298,364
Mar 10, 2026
1,845.10
1,873.80
1,840.40
1,867.80
1,866.21
885,047
Mar 9, 2026
1,839.10
1,844.60
1,802.00
1,841.50
1,839.93
1,009,617
Mar 6, 2026
1,908.90
1,908.90
1,865.00
1,868.90
1,867.31
2,267,317
Mar 5, 2026
1,897.80
1,917.90
1,878.90
1,911.80
1,910.17
1,515,601
Mar 4, 2026
1,909.40
1,909.40
1,860.20
1,889.30
1,887.69
2,209,959
Mar 2, 2026
1,950.00
1,990.00
1,927.00
1,941.90
1,940.24
1,595,247
Feb 27, 2026
2,022.70
2,039.60
1,986.60
1,993.40
1,991.70
1,323,479
Feb 26, 2026
2,057.00
2,063.80
2,028.00
2,041.30
2,039.56
493,126
Feb 25, 2026
2,050.00
2,074.90
2,043.00
2,049.30
2,047.55
508,162
Feb 24, 2026
2,040.00
2,050.00
2,032.10
2,043.30
2,041.56
1,054,129
Feb 23, 2026
2,050.00
2,069.00
2,039.80
2,051.60
2,049.85
1,070,139
Feb 20, 2026
2,033.20
2,063.90
2,021.10
2,058.50
2,056.74
459,679
Feb 19, 2026
2,068.00
2,068.00
2,025.00
2,033.20
2,031.47
659,450
Feb 18, 2026
2,040.00
2,065.90
2,040.00
2,060.60
2,058.84
611,189
Feb 17, 2026
2,045.00
2,052.60
2,035.00
2,044.40
2,042.66
252,282
Feb 16, 2026
2,023.20
2,055.00
2,022.20
2,050.90
2,049.15
812,257
Feb 13, 2026
2,035.00
2,035.00
2,012.70
2,023.20
2,021.47
756,233
Feb 12, 2026
2,025.00
2,041.90
2,012.10
2,037.10
2,035.36
637,754
Feb 11, 2026
2,032.00
2,050.00
2,022.00
2,027.00
2,025.27
538,669
Feb 10, 2026
2,027.00
2,033.90
2,019.90
2,027.90
2,026.17
717,899
Feb 9, 2026
2,026.90
2,032.00
2,018.80
2,024.60
2,022.87
431,032
Feb 6, 2026
2,000.10
2,027.40
1,983.00
2,024.20
2,022.47
1,257,237
Feb 5, 2026
2,008.10
2,021.80
1,992.40
2,000.10
1,998.39
857,399
Feb 4, 2026
1,993.00
2,032.70
1,985.10
2,019.60
2,017.88
1,078,917
Feb 3, 2026
2,019.70
2,045.50
1,986.30
2,012.70
2,010.98
1,358,926
Feb 2, 2026
1,908.00
1,937.10
1,876.60
1,930.10
1,928.45
1,183,196
Jan 30, 2026
1,928.50
1,956.60
1,927.00
1,952.60
1,950.94
1,342,205
Jan 29, 2026
1,927.00
1,956.80
1,921.10
1,948.10
1,946.44
884,350
Jan 28, 2026
1,924.00
1,944.10
1,920.10
1,940.30
1,938.65
1,605,973
Jan 27, 2026
1,950.20
1,971.50
1,903.40
1,917.70
1,916.06
4,700,126
Jan 23, 2026
1,993.10
1,994.90
1,943.10
1,949.00
1,947.34
1,046,873
Jan 22, 2026
1,969.80
1,996.90
1,965.00
1,993.10
1,991.40
1,067,186
Jan 21, 2026
1,964.90
1,973.60
1,936.60
1,959.90
1,958.23
894,555
Jan 20, 2026
2,017.00
2,018.30
1,950.20
1,958.70
1,957.03
1,572,563
Jan 19, 2026
1,995.00
2,025.90
1,992.00
2,017.80
2,016.08
587,791
Jan 16, 2026
2,012.80
2,033.00
2,000.60
2,002.50
2,000.79
1,177,279
Jan 15, 2026
2,000.90
2,000.90
2,000.90
2,000.90
1,999.19
-
Jan 14, 2026
2,003.50
2,015.80
1,993.60
2,000.90
1,999.19
1,062,849
Jan 13, 2026
1,998.90
2,016.00
1,991.00
2,011.20
2,009.49
1,216,677
Jan 12, 2026
1,992.00
2,006.40
1,972.60
1,998.90
1,997.20
996,702
Jan 9, 2026
2,008.90
2,014.20
1,981.20
1,992.40
1,990.70
1,143,760
Jan 8, 2026
2,021.00
2,029.10
1,989.20
2,008.90
2,007.19
756,940
Jan 7, 2026
2,040.00
2,042.00
2,021.00
2,031.90
2,030.17
653,557
Jan 6, 2026
2,044.90
2,082.00
2,040.80
2,044.60
2,042.86
1,236,924
Jan 5, 2026
2,040.00
2,045.90
2,030.00
2,039.20
2,037.46
656,058
Jan 2, 2026
2,030.10
2,050.00
2,026.60
2,038.40
2,036.66
893,818
Jan 1, 2026
2,045.00
2,048.80
2,027.80
2,037.00
2,035.26
270,917
Dec 31, 2025
2,030.20
2,046.30
2,010.40
2,039.90
2,038.16
1,377,422
Dec 30, 2025
2,012.00
2,047.80
1,980.40
2,026.40
2,024.67
5,450,560
Dec 29, 2025
2,020.00
2,026.40
1,997.20
2,012.10
2,010.38
1,415,166
Dec 26, 2025
2,035.70
2,035.70
2,005.40
2,017.60
2,015.88
1,755,050
Dec 24, 2025
2,048.50
2,064.50
2,024.30
2,035.70
2,033.96
1,344,198
Dec 23, 2025
2,049.00
2,057.50
2,042.00
2,047.60
2,045.85
677,615
Dec 22, 2025
2,044.10
2,053.90
2,037.20
2,049.80
2,048.05
1,038,998
Dec 19, 2025
2,019.00
2,055.00
2,017.90
2,043.80
2,042.06
1,104,767
Dec 18, 2025
2,020.00
2,038.00
2,012.60
2,026.30
2,024.57
438,810
Dec 17, 2025
2,035.20
2,044.00
2,011.60
2,021.20
2,019.48
398,342
Dec 16, 2025
2,066.10
2,067.80
2,029.00
2,035.20
2,033.46
506,106
Dec 15, 2025
2,079.90
2,080.80
2,061.00
2,070.50
2,068.73
483,403
Dec 12, 2025
2,075.80
2,093.00
2,069.20
2,083.10
2,081.32
554,885
Dec 11, 2025
2,080.00
2,082.70
2,050.00
2,065.80
2,064.04
624,077
Dec 10, 2025
2,070.00
2,098.20
2,060.00
2,065.80
2,064.04
937,777
Dec 9, 2025
2,050.00
2,081.80
2,039.00
2,069.50
2,067.74
1,176,704
Dec 8, 2025
2,100.00
2,104.90
2,038.50
2,059.20
2,057.44
904,146
Dec 5, 2025
2,050.00
2,110.00
2,045.80
2,096.50
2,094.71
1,742,156
Dec 4, 2025
2,046.00
2,061.90
2,034.00
2,049.20
2,047.45
758,590
Dec 3, 2025
2,065.90
2,072.40
2,035.00
2,046.00
2,044.26
785,536
Dec 2, 2025
2,070.10
2,081.50
2,059.50
2,065.90
2,064.14
682,583
Dec 1, 2025
2,102.50
2,105.90
2,075.00
2,081.80
2,080.03
533,604
Nov 28, 2025
2,110.00
2,113.00
2,086.50
2,094.00
2,092.21
590,610
Nov 27, 2025
2,085.10
2,118.00
2,075.60
2,103.20
2,101.41
1,125,896
Nov 26, 2025
2,035.00
2,088.50
2,030.90
2,085.10
2,083.32
928,388
Nov 25, 2025
2,039.00
2,051.50
2,026.40
2,030.20
2,028.47
688,300
Nov 24, 2025
2,064.00
2,064.00
2,025.80
2,030.80
2,029.07
1,422,874
Nov 21, 2025
2,100.00
2,100.00
2,045.10
2,052.40
2,050.65
1,019,782
Nov 20, 2025
2,064.70
2,105.00
2,042.90
2,095.60
2,093.81
1,576,354
Nov 19, 2025
2,059.40
2,059.40
2,035.00
2,050.20
2,048.45
704,802
Nov 18, 2025
2,073.00
2,075.50
2,047.00
2,050.20
2,048.45
734,236
Nov 17, 2025
2,065.80
2,081.10
2,055.00
2,079.60
2,077.83
817,576
Nov 14, 2025
2,050.00
2,072.00
2,044.20
2,065.80
2,064.04
1,433,249
Nov 13, 2025
2,045.00
2,072.40
2,032.30
2,056.20
2,054.45
1,839,900
Nov 12, 2025
2,009.50
2,039.00
1,995.00
2,035.50
2,033.76
2,396,251
Nov 11, 2025
2,085.00
2,099.00
1,952.40
1,989.40
1,987.70
4,943,745
Nov 10, 2025
2,114.70
2,126.80
2,096.30
2,118.30
2,116.49
985,115
Nov 7, 2025
2,060.00
2,112.00
2,042.80
2,102.10
2,100.31
839,091
Nov 6, 2025
2,079.00
2,080.40
2,057.20
2,063.20
2,061.44
1,175,380
Nov 4, 2025
2,087.00
2,098.80
2,061.50
2,073.20
2,071.43
610,128
Nov 3, 2025
2,086.00
2,100.00
2,070.00
2,081.60
2,079.83
546,962
Oct 31, 2025
2,115.00
2,128.90
2,085.40
2,088.30
2,086.52
586,237
Oct 30, 2025
2,140.00
2,146.00
2,101.30
2,114.60
2,112.80
488,305
