NSE - Delayed Quote
INR
Bansal Wire Industries Limited (BANSALWIRE.NS)
59.43
+2.03
(+3.54%)
At close: 3:29:58 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
|
57.50 | 58.50 | 57.00 | 57.40 | 57.40 | 162,200 |
|
Oct 29, 2026
|
60.00 | 60.00 | 57.30 | 57.90 | 57.90 | 210,856 |
|
Oct 28, 2026
|
59.95 | 59.95 | 58.05 | 58.50 | 58.50 | 144,192 |
|
Oct 27, 2026
|
58.90 | 60.75 | 56.80 | 59.50 | 59.50 | 356,918 |
|
Oct 26, 2026
|
59.50 | 59.50 | 57.10 | 57.85 | 57.85 | 329,373 |
|
Oct 23, 2026
|
58.00 | 60.10 | 56.00 | 59.50 | 59.50 | 1,531,492 |
|
Oct 22, 2026
|
60.30 | 65.40 | 54.20 | 57.25 | 57.25 | 5,675,881 |
|
Oct 21, 2026
|
62.05 | 63.50 | 55.60 | 61.15 | 61.15 | 3,664,981 |
|
Oct 19, 2026
|
60.00 | 63.95 | 58.95 | 62.70 | 62.70 | 566,235 |
|
Oct 16, 2026
|
66.95 | 66.95 | 61.00 | 61.65 | 61.65 | 439,064 |
|
Oct 15, 2026
|
63.14 | 64.40 | 62.90 | 63.12 | 63.12 | 1,079,300 |
|
Oct 14, 2026
|
63.81 | 63.97 | 62.42 | 62.80 | 62.80 | 402,460 |
|
Oct 13, 2026
|
64.20 | 64.20 | 62.52 | 63.64 | 63.64 | 351,975 |
|
Oct 12, 2026
|
63.99 | 64.80 | 63.00 | 63.96 | 63.96 | 345,055 |
|
Oct 9, 2026
|
62.96 | 64.85 | 62.01 | 63.16 | 63.16 | 321,455 |
|
Oct 8, 2026
|
65.75 | 65.80 | 61.94 | 62.64 | 62.64 | 945,265 |
|
Oct 7, 2026
|
65.56 | 66.18 | 64.03 | 64.80 | 64.80 | 550,555 |
|
Oct 6, 2026
|
64.61 | 67.04 | 64.61 | 65.14 | 65.14 | 501,620 |
|
Oct 5, 2026
|
323.00 | 327.70 | 321.00 | 323.05 | 323.05 | 40,679 |
|
Oct 1, 2026
|
325.80 | 325.80 | 317.00 | 323.05 | 323.05 | 76,604 |
|
Sep 30, 2026
|
330.35 | 333.95 | 322.00 | 323.45 | 323.45 | 109,681 |
|
Sep 29, 2026
|
319.75 | 330.00 | 319.75 | 327.65 | 327.65 | 125,973 |
|
Sep 28, 2026
|
322.15 | 335.00 | 310.60 | 317.60 | 317.60 | 326,451 |
|
Sep 25, 2026
|
324.90 | 327.00 | 319.35 | 321.40 | 321.40 | 55,601 |
|
Sep 24, 2026
|
316.10 | 330.00 | 316.10 | 323.35 | 323.35 | 223,728 |
|
Sep 23, 2026
|
315.25 | 324.00 | 312.50 | 315.90 | 315.90 | 203,102 |
|
Sep 22, 2026
|
318.95 | 319.95 | 313.50 | 315.25 | 315.25 | 45,581 |
|
Sep 21, 2026
|
312.00 | 316.50 | 305.00 | 316.10 | 316.10 | 43,684 |
|
Sep 18, 2026
|
310.40 | 320.00 | 306.30 | 310.60 | 310.60 | 81,678 |
|
Sep 17, 2026
|
309.10 | 314.70 | 304.00 | 313.25 | 313.25 | 50,724 |
|
Sep 16, 2026
|
302.05 | 308.95 | 292.55 | 307.15 | 307.15 | 96,192 |
|
Sep 15, 2026
|
307.90 | 311.90 | 298.00 | 303.70 | 303.70 | 82,917 |
|
Sep 11, 2026
|
309.95 | 311.00 | 305.10 | 309.35 | 309.35 | 36,627 |
|
Sep 10, 2026
|
306.00 | 312.80 | 305.40 | 311.40 | 311.40 | 59,609 |
|
Sep 9, 2026
|
312.00 | 318.65 | 302.20 | 304.35 | 304.35 | 257,221 |
|
Sep 8, 2026
|
320.00 | 321.00 | 312.45 | 314.90 | 314.90 | 77,638 |
|
Sep 7, 2026
|
315.00 | 321.65 | 315.00 | 317.40 | 317.40 | 51,358 |
|
Sep 4, 2026
|
319.00 | 322.75 | 313.25 | 315.00 | 315.00 | 63,070 |
|
Sep 3, 2026
|
322.90 | 322.90 | 316.80 | 319.00 | 319.00 | 61,033 |
|
Sep 2, 2026
|
316.10 | 321.60 | 316.10 | 319.75 | 319.75 | 39,275 |
|
Sep 1, 2026
|
315.15 | 321.70 | 315.15 | 319.75 | 319.75 | 43,459 |
|
Aug 31, 2026
|
320.00 | 320.95 | 312.20 | 316.65 | 316.65 | 42,499 |
|
Aug 28, 2026
|
319.30 | 320.90 | 317.00 | 318.00 | 318.00 | 23,351 |
|
Aug 27, 2026
|
320.50 | 326.00 | 315.35 | 316.95 | 316.95 | 37,906 |
|
Aug 26, 2026
|
320.55 | 323.10 | 317.10 | 320.50 | 320.50 | 53,352 |
|
Aug 25, 2026
|
319.20 | 322.25 | 315.60 | 318.15 | 318.15 | 65,662 |
|
Aug 24, 2026
|
321.60 | 325.75 | 319.60 | 321.90 | 321.90 | 44,235 |
|
Aug 21, 2026
|
324.00 | 331.00 | 320.15 | 322.30 | 322.30 | 58,432 |
|
Aug 20, 2026
|
323.05 | 325.00 | 319.15 | 322.75 | 322.75 | 66,027 |
|
Aug 19, 2026
|
323.65 | 324.50 | 320.00 | 322.85 | 322.85 | 44,770 |
|
Aug 18, 2026
|
326.75 | 326.75 | 317.65 | 321.00 | 321.00 | 83,094 |
|
Aug 17, 2026
|
320.45 | 327.60 | 318.00 | 323.75 | 323.75 | 115,942 |
|
Aug 14, 2026
|
325.95 | 325.95 | 316.60 | 318.25 | 318.25 | 58,785 |
|
Aug 13, 2026
|
325.70 | 326.85 | 318.60 | 323.55 | 323.55 | 153,467 |
|
Aug 12, 2026
|
326.90 | 333.00 | 319.90 | 323.00 | 323.00 | 203,013 |
|
Aug 11, 2026
|
324.95 | 327.20 | 317.85 | 319.90 | 319.90 | 82,010 |
|
Aug 10, 2026
|
340.00 | 340.00 | 320.70 | 322.55 | 322.55 | 149,771 |
|
Aug 7, 2026
|
333.25 | 340.75 | 331.00 | 332.20 | 332.20 | 284,713 |
|
Aug 6, 2026
|
324.20 | 341.00 | 322.60 | 331.10 | 331.10 | 512,649 |
|
Aug 5, 2026
|
318.00 | 327.50 | 316.15 | 320.35 | 320.35 | 377,085 |
|
Aug 4, 2026
|
318.50 | 327.70 | 312.00 | 314.70 | 314.70 | 166,136 |
|
Aug 3, 2026
|
315.00 | 320.00 | 315.00 | 318.50 | 318.50 | 54,172 |
|
Jul 31, 2026
|
319.65 | 319.65 | 310.35 | 314.65 | 314.65 | 71,955 |
|
Jul 30, 2026
|
312.50 | 319.45 | 312.50 | 315.05 | 315.05 | 86,560 |
|
Jul 29, 2026
|
310.10 | 320.95 | 309.20 | 318.35 | 318.35 | 105,140 |
|
Jul 28, 2026
|
316.50 | 319.95 | 307.50 | 309.15 | 309.15 | 183,782 |
|
Jul 27, 2026
|
325.60 | 326.00 | 315.10 | 316.45 | 316.45 | 83,438 |
|
Jul 24, 2026
|
308.00 | 325.00 | 307.20 | 324.00 | 324.00 | 264,854 |
|
Jul 23, 2026
|
305.90 | 325.00 | 302.00 | 307.25 | 307.25 | 452,821 |
|
Jul 22, 2026
|
339.90 | 351.85 | 303.70 | 315.00 | 315.00 | 1,362,831 |
|
Jul 21, 2026
|
319.00 | 340.00 | 317.05 | 333.35 | 333.35 | 320,398 |
|
Jul 20, 2026
|
313.70 | 320.65 | 312.00 | 317.60 | 317.60 | 87,385 |
|
Jul 17, 2026
|
316.30 | 316.50 | 308.05 | 313.70 | 313.70 | 148,135 |
|
Jul 16, 2026
|
323.75 | 323.75 | 314.55 | 316.30 | 316.30 | 57,847 |
|
Jul 15, 2026
|
313.30 | 328.90 | 313.30 | 319.25 | 319.25 | 95,599 |
|
Jul 14, 2026
|
330.00 | 330.05 | 312.80 | 315.00 | 315.00 | 185,693 |
|
Jul 13, 2026
|
331.20 | 338.00 | 327.25 | 329.40 | 329.40 | 119,671 |
|
Jul 10, 2026
|
328.00 | 336.80 | 327.00 | 331.20 | 331.20 | 152,284 |
|
Jul 9, 2026
|
330.00 | 340.00 | 326.00 | 327.10 | 327.10 | 246,052 |
|
Jul 8, 2026
|
351.00 | 351.85 | 328.00 | 330.20 | 330.20 | 295,471 |
|
Jul 7, 2026
|
365.20 | 365.65 | 352.00 | 354.15 | 354.15 | 102,742 |
|
Jul 6, 2026
|
367.35 | 370.00 | 357.00 | 362.65 | 362.65 | 173,779 |
|
Jul 3, 2026
|
347.65 | 370.00 | 342.55 | 365.80 | 365.80 | 597,812 |
|
Jul 2, 2026
|
354.00 | 359.50 | 342.10 | 344.30 | 344.30 | 246,979 |
|
Jul 1, 2026
|
349.95 | 361.90 | 348.00 | 354.00 | 354.00 | 642,350 |
|
Jun 30, 2026
|
334.00 | 349.90 | 334.00 | 340.35 | 340.35 | 534,405 |
|
Jun 29, 2026
|
325.00 | 345.00 | 325.00 | 333.80 | 333.80 | 1,092,225 |
|
Jun 25, 2026
|
321.00 | 325.00 | 312.70 | 314.90 | 314.90 | 108,360 |
|
Jun 24, 2026
|
320.05 | 324.60 | 312.00 | 314.95 | 314.95 | 129,867 |
|
Jun 23, 2026
|
309.70 | 320.95 | 308.20 | 317.85 | 317.85 | 189,887 |
|
Jun 22, 2026
|
306.75 | 310.30 | 304.80 | 309.65 | 309.65 | 31,596 |
|
Jun 19, 2026
|
304.15 | 307.50 | 304.15 | 306.75 | 306.75 | 25,849 |
|
Jun 18, 2026
|
309.00 | 309.00 | 298.00 | 304.15 | 304.15 | 23,844 |
|
Jun 17, 2026
|
305.00 | 307.90 | 304.00 | 307.25 | 307.25 | 17,170 |
|
Jun 16, 2026
|
314.00 | 316.25 | 302.50 | 304.65 | 304.65 | 95,188 |
|
Jun 15, 2026
|
325.00 | 325.95 | 310.20 | 313.45 | 313.45 | 185,473 |
|
Jun 12, 2026
|
290.00 | 305.15 | 290.00 | 303.85 | 303.85 | 54,960 |
|
Jun 11, 2026
|
290.00 | 293.65 | 286.20 | 289.10 | 289.10 | 16,046 |
|
Jun 10, 2026
|
297.15 | 304.00 | 291.20 | 293.50 | 293.50 | 18,302 |
|
Jun 9, 2026
|
295.10 | 304.00 | 293.00 | 302.00 | 302.00 | 36,791 |
|
Jun 8, 2026
|
307.00 | 307.00 | 290.00 | 292.30 | 292.30 | 90,976 |
|
Jun 5, 2026
|
310.00 | 310.00 | 304.00 | 305.55 | 305.55 | 14,863 |
|
Jun 4, 2026
|
312.00 | 312.45 | 308.00 | 308.50 | 308.50 | 15,312 |
|
Jun 3, 2026
|
310.90 | 318.00 | 306.40 | 310.00 | 310.00 | 46,221 |
|
Jun 2, 2026
|
316.00 | 316.00 | 303.55 | 309.45 | 309.45 | 15,617 |
|
Jun 1, 2026
|
324.00 | 324.00 | 306.70 | 308.40 | 308.40 | 37,620 |
|
May 29, 2026
|
328.90 | 329.00 | 316.00 | 318.25 | 318.25 | 48,996 |
|
May 27, 2026
|
328.00 | 331.55 | 322.00 | 328.10 | 328.10 | 94,220 |
|
May 26, 2026
|
320.55 | 329.25 | 315.65 | 325.40 | 325.40 | 157,700 |
|
May 25, 2026
|
317.15 | 321.35 | 315.15 | 320.55 | 320.55 | 26,345 |
|
May 22, 2026
|
323.00 | 324.15 | 315.65 | 317.15 | 317.15 | 27,099 |
|
May 21, 2026
|
320.25 | 323.00 | 319.00 | 320.30 | 320.30 | 78,442 |
|
May 20, 2026
|
305.00 | 319.00 | 304.05 | 317.10 | 317.10 | 57,761 |
|
May 19, 2026
|
306.90 | 318.40 | 300.30 | 315.05 | 315.05 | 113,368 |
|
May 18, 2026
|
299.70 | 303.95 | 297.35 | 301.75 | 301.75 | 63,437 |
|
May 15, 2026
|
295.05 | 309.60 | 295.05 | 303.95 | 303.95 | 67,549 |
|
May 14, 2026
|
303.00 | 305.05 | 296.95 | 299.70 | 299.70 | 25,827 |
|
May 13, 2026
|
299.00 | 306.65 | 298.85 | 300.95 | 300.95 | 67,246 |
|
May 12, 2026
|
319.00 | 319.00 | 297.15 | 298.55 | 298.55 | 100,778 |
|
May 11, 2026
|
323.90 | 323.90 | 310.20 | 316.65 | 316.65 | 810,821 |
|
May 8, 2026
|
326.85 | 328.20 | 317.75 | 319.10 | 319.10 | 71,765 |
|
May 7, 2026
|
306.00 | 329.80 | 306.00 | 326.35 | 326.35 | 349,506 |
|
May 6, 2026
|
306.00 | 313.50 | 300.30 | 311.80 | 311.80 | 134,115 |
|
May 5, 2026
|
285.10 | 302.45 | 280.45 | 299.40 | 299.40 | 162,046 |
|
May 4, 2026
|
296.55 | 298.60 | 281.60 | 283.40 | 283.40 | 115,055 |
|
Apr 30, 2026
|
307.18 | 311.00 | 295.01 | 296.46 | 296.46 | 85,622 |
|
Apr 29, 2026
|
305.00 | 318.00 | 302.00 | 305.66 | 305.66 | 864,140 |
|
Apr 28, 2026
|
307.03 | 309.80 | 302.80 | 303.59 | 303.59 | 87,524 |
|
Apr 27, 2026
|
302.98 | 311.39 | 302.98 | 307.03 | 307.03 | 36,958 |
|
Apr 24, 2026
|
302.80 | 309.81 | 296.00 | 302.85 | 302.85 | 41,031 |
|
Apr 23, 2026
|
313.46 | 313.49 | 305.00 | 306.40 | 306.40 | 31,926 |
|
Apr 22, 2026
|
309.85 | 317.38 | 306.10 | 313.46 | 313.46 | 81,481 |
|
Apr 21, 2026
|
310.00 | 314.12 | 307.00 | 310.13 | 310.13 | 90,274 |
|
Apr 20, 2026
|
309.30 | 315.00 | 304.52 | 309.03 | 309.03 | 101,797 |
|
Apr 17, 2026
|
304.00 | 313.48 | 302.03 | 305.90 | 305.90 | 121,567 |
|
Apr 16, 2026
|
307.75 | 313.50 | 299.00 | 303.47 | 303.47 | 118,769 |
|
Apr 15, 2026
|
294.00 | 314.00 | 287.41 | 306.93 | 306.93 | 503,497 |
|
Apr 13, 2026
|
268.95 | 290.68 | 261.00 | 286.82 | 286.82 | 128,029 |
|
Apr 10, 2026
|
268.99 | 274.50 | 266.42 | 272.52 | 272.52 | 67,187 |
|
Apr 9, 2026
|
262.51 | 274.54 | 262.00 | 265.47 | 265.47 | 49,006 |
|
Apr 8, 2026
|
270.00 | 279.00 | 262.00 | 267.42 | 267.42 | 99,480 |
|
Apr 7, 2026
|
253.50 | 256.75 | 250.50 | 253.71 | 253.71 | 26,663 |
|
Apr 6, 2026
|
255.00 | 260.39 | 251.05 | 253.45 | 253.45 | 71,065 |
|
Apr 2, 2026
|
234.79 | 258.26 | 227.41 | 252.17 | 252.17 | 557,660 |
|
Apr 1, 2026
|
238.99 | 238.99 | 230.88 | 234.79 | 234.79 | 56,745 |
|
Mar 30, 2026
|
228.65 | 237.00 | 222.50 | 224.95 | 224.95 | 193,090 |
|
Mar 27, 2026
|
245.00 | 248.45 | 235.05 | 237.00 | 237.00 | 105,398 |
|
Mar 25, 2026
|
245.05 | 252.50 | 243.00 | 244.75 | 244.75 | 91,446 |
|
Mar 24, 2026
|
245.00 | 247.10 | 236.25 | 243.30 | 243.30 | 395,430 |
|
Mar 23, 2026
|
249.50 | 252.85 | 230.00 | 234.25 | 234.25 | 97,014 |
|
Mar 20, 2026
|
252.65 | 255.45 | 245.00 | 247.55 | 247.55 | 73,809 |
|
Mar 19, 2026
|
251.00 | 255.00 | 250.55 | 252.65 | 252.65 | 22,928 |
|
Mar 18, 2026
|
252.20 | 261.25 | 250.00 | 260.05 | 260.05 | 84,063 |
|
Mar 17, 2026
|
256.00 | 265.45 | 249.00 | 252.80 | 252.80 | 82,782 |
|
Mar 16, 2026
|
240.00 | 263.25 | 229.05 | 251.70 | 251.70 | 321,198 |
|
Mar 13, 2026
|
245.30 | 249.40 | 232.60 | 239.35 | 239.35 | 98,556 |
|
Mar 12, 2026
|
249.80 | 251.50 | 228.20 | 245.30 | 245.30 | 236,350 |
|
Mar 11, 2026
|
249.95 | 253.15 | 246.00 | 247.45 | 247.45 | 88,867 |
|
Mar 10, 2026
|
249.95 | 250.25 | 243.05 | 248.00 | 248.00 | 64,180 |
|
Mar 9, 2026
|
241.00 | 250.05 | 240.15 | 244.90 | 244.90 | 71,096 |
|
Mar 6, 2026
|
246.05 | 258.00 | 245.10 | 249.15 | 249.15 | 78,546 |
|
Mar 5, 2026
|
242.00 | 248.95 | 239.00 | 246.05 | 246.05 | 111,737 |
|
Mar 4, 2026
|
250.00 | 251.90 | 245.00 | 246.60 | 246.60 | 51,724 |
|
Mar 2, 2026
|
252.00 | 259.00 | 250.10 | 255.40 | 255.40 | 53,579 |
|
Feb 27, 2026
|
265.20 | 268.40 | 261.15 | 262.55 | 262.55 | 17,462 |
|
Feb 26, 2026
|
266.00 | 269.40 | 263.25 | 265.20 | 265.20 | 18,115 |
|
Feb 25, 2026
|
269.00 | 272.65 | 266.20 | 266.70 | 266.70 | 32,659 |
|
Feb 24, 2026
|
274.95 | 275.00 | 264.50 | 269.00 | 269.00 | 26,840 |
|
Feb 23, 2026
|
273.00 | 273.00 | 267.00 | 270.90 | 270.90 | 26,315 |
|
Feb 20, 2026
|
267.40 | 272.50 | 266.80 | 267.55 | 267.55 | 37,918 |
|
Feb 19, 2026
|
271.05 | 277.20 | 270.05 | 271.50 | 271.50 | 25,241 |
|
Feb 18, 2026
|
276.40 | 277.00 | 267.20 | 275.10 | 275.10 | 66,513 |
|
Feb 17, 2026
|
272.35 | 277.95 | 271.00 | 273.10 | 273.10 | 57,611 |
|
Feb 16, 2026
|
287.80 | 287.80 | 271.00 | 272.35 | 272.35 | 31,554 |
|
Feb 13, 2026
|
271.05 | 279.90 | 270.45 | 275.70 | 275.70 | 35,053 |
|
Feb 12, 2026
|
280.95 | 281.00 | 273.10 | 278.05 | 278.05 | 40,446 |
|
Feb 11, 2026
|
278.00 | 280.00 | 272.80 | 277.75 | 277.75 | 38,274 |
|
Feb 10, 2026
|
268.10 | 280.00 | 268.10 | 277.85 | 277.85 | 44,210 |
|
Feb 9, 2026
|
268.10 | 276.45 | 265.65 | 274.20 | 274.20 | 59,872 |
|
Feb 6, 2026
|
268.25 | 270.75 | 265.90 | 267.90 | 267.90 | 28,889 |
|
Feb 5, 2026
|
276.25 | 280.45 | 271.60 | 272.80 | 272.80 | 66,344 |
|
Feb 4, 2026
|
279.90 | 283.00 | 275.80 | 281.45 | 281.45 | 38,501 |
|
Feb 3, 2026
|
273.00 | 284.00 | 269.25 | 276.70 | 276.70 | 86,606 |
|
Feb 2, 2026
|
275.90 | 275.90 | 259.50 | 266.00 | 266.00 | 52,753 |
|
Jan 30, 2026
|
268.00 | 277.80 | 265.90 | 274.95 | 274.95 | 34,589 |
|
Jan 29, 2026
|
279.90 | 279.90 | 265.10 | 270.45 | 270.45 | 748,497 |
|
Jan 28, 2026
|
258.85 | 280.15 | 257.70 | 277.80 | 277.80 | 84,941 |
|
Jan 27, 2026
|
265.00 | 265.00 | 252.30 | 255.50 | 255.50 | 86,554 |
|
Jan 23, 2026
|
277.45 | 277.50 | 262.40 | 264.25 | 264.25 | 57,869 |
|
Jan 22, 2026
|
277.85 | 285.00 | 271.80 | 274.70 | 274.70 | 76,382 |
|
Jan 21, 2026
|
285.50 | 286.00 | 272.40 | 274.90 | 274.90 | 118,986 |
|
Jan 20, 2026
|
304.90 | 304.90 | 284.10 | 287.90 | 287.90 | 195,385 |
|
Jan 19, 2026
|
301.00 | 304.45 | 297.00 | 299.45 | 299.45 | 67,456 |
|
Jan 16, 2026
|
301.95 | 305.15 | 298.50 | 304.45 | 304.45 | 43,687 |
|
Jan 14, 2026
|
301.00 | 303.20 | 299.10 | 300.90 | 300.90 | 40,073 |
|
Jan 13, 2026
|
299.50 | 305.20 | 298.70 | 300.05 | 300.05 | 299,093 |
|
Jan 12, 2026
|
301.45 | 305.00 | 292.95 | 298.55 | 298.55 | 77,297 |
|
Jan 9, 2026
|
301.85 | 309.30 | 285.60 | 301.90 | 301.90 | 348,079 |
|
Jan 8, 2026
|
307.40 | 307.40 | 301.00 | 301.70 | 301.70 | 61,902 |
|
Jan 7, 2026
|
308.25 | 308.55 | 303.40 | 305.50 | 305.50 | 77,119 |
|
Jan 6, 2026
|
308.60 | 308.65 | 304.50 | 305.40 | 305.40 | 73,639 |
|
Jan 5, 2026
|
312.80 | 313.30 | 307.50 | 308.60 | 308.60 | 85,914 |
|
Jan 2, 2026
|
318.00 | 327.75 | 309.00 | 311.25 | 311.25 | 1,165,248 |
|
Jan 1, 2026
|
309.55 | 310.50 | 305.00 | 305.40 | 305.40 | 26,691 |
|
Dec 31, 2025
|
308.90 | 311.25 | 304.10 | 308.95 | 308.95 | 40,462 |
|
Dec 30, 2025
|
308.00 | 310.55 | 305.00 | 305.85 | 305.85 | 35,664 |
|
Dec 29, 2025
|
311.00 | 311.70 | 303.60 | 307.80 | 307.80 | 71,254 |
|
Dec 26, 2025
|
314.90 | 315.10 | 309.55 | 311.20 | 311.20 | 64,779 |
|
Dec 24, 2025
|
313.30 | 313.85 | 310.00 | 311.05 | 311.05 | 27,467 |
|
Dec 23, 2025
|
315.00 | 315.55 | 310.55 | 313.90 | 313.90 | 89,271 |
|
Dec 22, 2025
|
318.75 | 318.75 | 312.60 | 314.55 | 314.55 | 33,385 |
|
Dec 19, 2025
|
309.05 | 315.00 | 307.00 | 312.00 | 312.00 | 34,546 |
|
Dec 18, 2025
|
311.60 | 314.25 | 307.50 | 311.85 | 311.85 | 41,364 |
|
Dec 17, 2025
|
317.95 | 317.95 | 312.60 | 313.75 | 313.75 | 27,038 |
|
Dec 16, 2025
|
317.00 | 319.05 | 312.00 | 313.60 | 313.60 | 29,498 |
|
Dec 15, 2025
|
319.00 | 319.00 | 314.00 | 316.60 | 316.60 | 43,745 |
|
Dec 12, 2025
|
315.20 | 320.95 | 313.65 | 319.55 | 319.55 | 64,844 |
|
Dec 11, 2025
|
316.45 | 318.80 | 312.00 | 315.20 | 315.20 | 28,938 |
|
Dec 10, 2025
|
319.90 | 320.40 | 313.55 | 316.45 | 316.45 | 60,123 |
|
Dec 9, 2025
|
312.85 | 319.00 | 303.70 | 316.90 | 316.90 | 84,621 |
|
Dec 8, 2025
|
327.80 | 327.80 | 310.00 | 311.10 | 311.10 | 91,998 |
|
Dec 5, 2025
|
325.95 | 330.00 | 317.75 | 322.80 | 322.80 | 234,195 |
|
Dec 4, 2025
|
320.05 | 334.00 | 316.00 | 324.05 | 324.05 | 551,324 |
|
Dec 3, 2025
|
313.00 | 323.00 | 307.55 | 319.25 | 319.25 | 159,826 |
|
Dec 2, 2025
|
321.80 | 322.85 | 314.20 | 317.95 | 317.95 | 65,915 |
|
Dec 1, 2025
|
324.95 | 333.80 | 319.60 | 321.75 | 321.75 | 114,317 |
|
Nov 28, 2025
|
314.05 | 333.95 | 313.90 | 324.05 | 324.05 | 596,856 |
|
Nov 27, 2025
|
317.20 | 319.00 | 312.50 | 313.00 | 313.00 | 33,983 |
|
Nov 26, 2025
|
318.90 | 321.85 | 315.20 | 316.65 | 316.65 | 31,714 |
|
Nov 25, 2025
|
315.70 | 319.90 | 312.95 | 318.85 | 318.85 | 28,541 |
|
Nov 24, 2025
|
325.00 | 325.00 | 312.35 | 315.75 | 315.75 | 36,388 |
|
Nov 21, 2025
|
321.10 | 328.00 | 318.50 | 319.40 | 319.40 | 86,011 |
|
Nov 20, 2025
|
327.75 | 327.75 | 316.00 | 321.05 | 321.05 | 50,160 |
|
Nov 19, 2025
|
330.00 | 330.30 | 317.75 | 322.60 | 322.60 | 85,570 |
|
Nov 18, 2025
|
318.20 | 337.00 | 314.60 | 323.85 | 323.85 | 585,794 |
|
Nov 17, 2025
|
315.00 | 315.20 | 310.00 | 311.75 | 311.75 | 29,898 |
|
Nov 14, 2025
|
312.00 | 317.00 | 311.25 | 313.65 | 313.65 | 30,703 |
|
Nov 13, 2025
|
315.85 | 318.40 | 311.45 | 313.20 | 313.20 | 63,361 |
|
Nov 12, 2025
|
314.85 | 318.35 | 310.00 | 315.85 | 315.85 | 109,184 |
|
Nov 11, 2025
|
319.85 | 319.85 | 311.00 | 312.95 | 312.95 | 193,430 |
|
Nov 10, 2025
|
311.05 | 319.00 | 310.50 | 313.20 | 313.20 | 119,866 |
|
Nov 7, 2025
|
310.05 | 316.75 | 310.05 | 315.05 | 315.05 | 104,561 |
|
Nov 6, 2025
|
311.75 | 317.40 | 299.00 | 315.20 | 315.20 | 149,312 |
|
Nov 4, 2025
|
327.00 | 328.00 | 306.00 | 308.00 | 308.00 | 330,582 |
|
Nov 3, 2025
|
306.55 | 325.00 | 304.65 | 323.05 | 323.05 | 179,559 |
