NSE - Free Realtime Quote
INR
Bharat Bijlee Limited (BBL.NS)
2,682.20
+153.70
(+6.07%)
As of 2:37:20 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 9, 2026
2,539.40
2,708.70
2,515.00
2,692.80
2,692.80
92,200
Nov 6, 2026
2,484.00
2,524.00
2,445.00
2,491.40
2,491.40
22,478
Nov 5, 2026
2,539.00
2,539.00
2,467.30
2,517.90
2,517.90
34,555
Nov 4, 2026
2,450.50
2,500.00
2,430.30
2,481.70
2,481.70
17,642
Nov 3, 2026
2,432.30
2,535.00
2,412.10
2,459.80
2,459.80
43,803
Nov 2, 2026
2,358.30
2,450.00
2,330.50
2,420.20
2,420.20
46,578
Oct 30, 2026
2,444.10
2,444.10
2,320.00
2,330.40
2,330.40
43,922
Oct 29, 2026
2,500.00
2,500.00
2,416.00
2,449.20
2,449.20
54,221
Oct 28, 2026
2,570.00
2,624.00
2,489.60
2,509.80
2,509.80
116,718
Oct 27, 2026
2,258.40
2,659.90
2,219.60
2,585.80
2,585.80
654,123
Oct 26, 2026
2,267.60
2,318.50
2,227.60
2,255.30
2,255.30
13,969
Oct 23, 2026
2,395.00
2,395.00
2,216.20
2,267.60
2,267.60
33,284
Oct 22, 2026
2,326.30
2,391.20
2,279.90
2,359.00
2,359.00
24,948
Oct 21, 2026
2,420.00
2,420.30
2,313.50
2,326.30
2,326.30
16,236
Oct 19, 2026
2,425.10
2,487.90
2,401.60
2,419.70
2,419.70
25,006
Oct 16, 2026
2,508.60
2,515.00
2,438.20
2,443.00
2,443.00
33,187
Oct 15, 2026
2,428.00
2,543.70
2,410.00
2,508.60
2,508.60
112,584
Oct 14, 2026
2,349.90
2,444.00
2,345.40
2,415.80
2,415.80
76,267
Oct 13, 2026
2,360.00
2,367.00
2,266.00
2,331.20
2,331.20
46,216
Oct 12, 2026
2,180.50
2,373.60
2,180.50
2,332.90
2,332.90
87,605
Oct 9, 2026
2,065.20
2,199.90
2,034.80
2,189.00
2,189.00
60,106
Oct 8, 2026
2,050.00
2,084.80
2,009.00
2,075.30
2,075.30
24,984
Oct 7, 2026
2,070.00
2,084.80
2,037.00
2,042.00
2,042.00
18,092
Oct 6, 2026
2,062.00
2,084.40
2,041.70
2,068.80
2,068.80
26,540
Oct 5, 2026
2,105.90
2,108.90
2,051.00
2,058.80
2,058.80
15,489
Oct 1, 2026
2,098.00
2,126.40
2,050.10
2,069.60
2,069.60
30,611
Sep 30, 2026
2,129.40
2,163.70
2,091.60
2,095.20
2,095.20
13,884
Sep 29, 2026
2,120.50
2,169.70
2,053.10
2,123.70
2,123.70
21,374
Sep 28, 2026
2,162.00
2,165.70
2,105.10
2,112.20
2,112.20
14,765
Sep 25, 2026
2,202.90
2,212.20
2,148.00
2,162.90
2,162.90
30,435
Sep 24, 2026
2,215.00
2,242.00
2,185.00
2,203.10
2,203.10
14,261
Sep 23, 2026
2,224.90
2,258.80
2,215.20
2,231.10
2,231.10
16,265
Sep 22, 2026
2,186.90
2,237.00
2,186.90
2,220.40
2,220.40
15,439
Sep 21, 2026
2,220.00
2,220.00
2,181.00
2,187.00
2,187.00
18,106
Sep 18, 2026
2,180.30
2,219.00
2,180.30
2,207.90
2,207.90
15,471
Sep 17, 2026
2,175.90
2,209.90
2,161.10
2,203.40
2,203.40
11,869
Sep 16, 2026
2,181.00
2,231.30
2,131.50
2,178.20
2,178.20
22,867
Sep 15, 2026
2,246.50
2,275.50
2,166.60
2,180.10
2,180.10
28,880
Sep 11, 2026
2,215.30
2,269.20
2,189.00
2,246.50
2,246.50
18,662
Sep 10, 2026
2,250.00
2,268.20
2,225.00
2,231.20
2,231.20
11,549
Sep 9, 2026
2,221.00
2,281.90
2,221.00
2,245.50
2,245.50
15,266
Sep 8, 2026
2,250.20
2,291.70
2,219.90
2,240.10
2,240.10
33,928
Sep 7, 2026
2,265.60
2,300.00
2,233.10
2,239.10
2,239.10
26,757
Sep 4, 2026
2,309.70
2,315.90
2,280.00
2,289.30
2,289.30
26,842
Sep 3, 2026
2,311.00
2,329.60
2,289.20
2,298.30
2,298.30
22,074
Sep 2, 2026
2,322.80
2,328.50
2,278.60
2,288.20
2,288.20
18,647
Sep 1, 2026
2,376.50
2,376.50
2,305.60
2,319.20
2,319.20
11,521
Aug 31, 2026
2,358.80
2,384.60
2,325.00
2,363.50
2,363.50
11,741
Aug 28, 2026
2,384.00
2,384.00
2,345.00
2,358.80
2,358.80
12,187
Aug 27, 2026
2,339.30
2,392.20
2,339.30
2,370.40
2,370.40
27,598
Aug 26, 2026
2,378.00
2,387.80
2,329.00
2,338.90
2,338.90
15,409
Aug 25, 2026
2,384.90
2,393.60
2,329.20
2,348.70
2,348.70
21,847
Aug 24, 2026
2,400.90
2,460.60
2,372.70
2,384.90
2,384.90
27,792
Aug 21, 2026
2,355.00
2,400.90
2,331.00
2,389.70
2,389.70
38,584
Aug 20, 2026
2,310.00
2,368.20
2,294.00
2,353.90
2,353.90
40,243
Aug 19, 2026
2,349.90
2,349.90
2,301.10
2,304.40
2,304.40
15,997
Aug 18, 2026
2,309.90
2,360.00
2,282.50
2,339.80
2,339.80
29,027
Aug 17, 2026
2,285.80
2,321.90
2,281.20
2,298.50
2,298.50
13,329
Aug 14, 2026
2,319.90
2,319.90
2,280.20
2,284.80
2,284.80
24,593
Aug 13, 2026
2,297.90
2,324.70
2,292.10
2,306.40
2,306.40
21,040
Aug 12, 2026
2,334.90
2,334.90
2,290.00
2,297.90
2,297.90
15,469
Aug 11, 2026
2,299.50
2,349.50
2,286.00
2,324.40
2,324.40
19,902
Aug 10, 2026
2,250.00
2,324.50
2,249.90
2,299.50
2,299.50
33,540
Aug 7, 2026
2,354.90
2,359.00
2,310.10
2,329.40
2,329.40
25,853
Aug 6, 2026
2,330.00
2,379.90
2,322.00
2,345.80
2,345.80
34,358
Aug 5, 2026
2,372.60
2,402.50
2,309.00
2,320.10
2,320.10
102,296
Aug 4, 2026
2,572.70
2,601.00
2,368.00
2,390.20
2,390.20
184,418
Aug 3, 2026
2,539.00
2,586.60
2,535.00
2,564.50
2,564.50
28,315
Jul 31, 2026
2,509.90
2,576.00
2,506.30
2,524.40
2,524.40
35,955
Jul 30, 2026
2,584.10
2,584.10
2,475.30
2,495.60
2,495.60
29,297
Jul 29, 2026
2,543.60
2,590.00
2,520.00
2,572.20
2,572.20
17,103
Jul 28, 2026
2,569.90
2,578.80
2,510.20
2,523.40
2,523.40
20,888
Jul 27, 2026
2,549.00
2,594.90
2,521.30
2,562.00
2,562.00
22,173
Jul 24, 2026
2,510.80
2,546.60
2,449.00
2,519.40
2,519.40
26,884
Jul 23, 2026
2,560.00
2,573.00
2,505.00
2,509.00
2,509.00
23,410
Jul 22, 2026
2,665.00
2,665.20
2,545.00
2,553.90
2,553.90
43,390
Jul 21, 2026
2,676.20
2,689.30
2,655.00
2,669.00
2,669.00
12,122
Jul 20, 2026
2,679.00
2,692.90
2,637.00
2,676.20
2,676.20
10,175
Jul 17, 2026
2,691.00
2,694.10
2,652.50
2,668.20
2,668.20
16,799
Jul 16, 2026
2,709.00
2,709.00
2,681.30
2,697.00
2,697.00
20,186
Jul 15, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 15, 2026
2,690.00
2,710.00
2,671.10
2,689.20
2,689.20
37,991
Jul 14, 2026
2,787.00
2,789.00
2,709.00
2,715.30
2,680.30
43,370
Jul 13, 2026
2,774.50
2,787.40
2,747.00
2,773.30
2,737.55
39,251
Jul 10, 2026
2,659.30
2,770.90
2,654.00
2,756.00
2,720.48
53,487
Jul 9, 2026
2,652.00
2,669.90
2,635.10
2,649.20
2,615.05
14,559
Jul 8, 2026
2,689.30
2,712.80
2,631.00
2,641.40
2,607.35
22,177
Jul 7, 2026
2,704.00
2,735.00
2,657.00
2,707.30
2,672.40
30,267
Jul 6, 2026
2,718.20
2,740.40
2,681.00
2,696.60
2,661.84
22,861
Jul 3, 2026
2,770.00
2,799.00
2,707.00
2,718.20
2,683.16
59,686
Jul 2, 2026
2,827.00
2,836.30
2,792.00
2,804.50
2,768.35
21,665
Jul 1, 2026
2,890.00
2,907.30
2,810.00
2,825.00
2,788.59
23,369
Jun 30, 2026
2,797.00
2,918.00
2,794.40
2,884.90
2,847.71
37,730
Jun 29, 2026
2,820.80
2,845.00
2,762.20
2,784.50
2,748.61
27,915
Jun 25, 2026
2,876.90
2,876.90
2,812.00
2,820.80
2,784.44
28,659
Jun 24, 2026
2,900.60
2,914.40
2,848.00
2,856.80
2,819.98
24,405
Jun 23, 2026
2,922.00
3,006.00
2,890.00
2,909.40
2,871.90
91,518
Jun 22, 2026
2,822.00
2,930.00
2,822.00
2,899.50
2,862.13
125,941
Jun 19, 2026
2,765.00
2,875.00
2,765.00
2,801.60
2,765.49
44,876
Jun 18, 2026
2,828.00
2,835.90
2,750.20
2,791.10
2,755.12
31,605
Jun 17, 2026
2,796.90
2,825.00
2,770.00
2,810.70
2,774.47
19,141
Jun 16, 2026
2,793.00
2,817.80
2,768.40
2,796.90
2,760.85
16,967
Jun 15, 2026
2,824.90
2,846.70
2,783.10
2,792.70
2,756.70
15,886
Jun 12, 2026
2,715.00
2,788.10
2,715.00
2,778.60
2,742.78
18,657
Jun 11, 2026
2,730.00
2,761.90
2,681.50
2,695.30
2,660.56
19,639
Jun 10, 2026
2,873.00
2,888.40
2,734.30
2,743.10
2,707.74
25,507
Jun 9, 2026
2,795.00
2,865.00
2,795.00
2,851.50
2,814.74
18,975
Jun 8, 2026
2,820.00
2,855.90
2,781.00
2,808.50
2,772.30
28,291
Jun 5, 2026
2,801.00
2,879.30
2,801.00
2,841.00
2,804.38
29,817
Jun 4, 2026
2,756.00
2,868.00
2,756.00
2,800.80
2,764.70
38,486
Jun 3, 2026
2,747.80
2,797.00
2,701.00
2,783.80
2,747.92
23,502
Jun 2, 2026
2,726.00
2,778.00
2,714.50
2,747.80
2,712.38
15,871
Jun 1, 2026
2,784.40
2,799.90
2,712.20
2,741.50
2,706.16
23,160
May 29, 2026
2,828.00
2,877.50
2,749.10
2,784.40
2,748.51
30,356
May 27, 2026
2,790.10
2,849.90
2,789.90
2,828.00
2,791.55
47,333
May 26, 2026
2,747.20
2,830.00
2,736.10
2,793.60
2,757.59
33,025
May 25, 2026
2,806.00
2,816.20
2,734.10
2,747.20
2,711.79
19,017
May 22, 2026
2,704.80
2,806.70
2,692.20
2,774.20
2,738.44
78,837
May 21, 2026
2,750.00
2,826.60
2,672.20
2,690.00
2,655.33
90,739
May 20, 2026
2,663.00
2,762.00
2,648.40
2,717.10
2,682.08
32,318
May 19, 2026
2,720.50
2,750.00
2,665.00
2,673.50
2,639.04
33,578
May 18, 2026
2,570.00
2,715.00
2,533.00
2,704.30
2,669.44
94,591
May 15, 2026
2,479.90
2,591.80
2,461.90
2,563.80
2,530.75
63,313
May 14, 2026
2,515.10
2,541.90
2,462.20
2,486.20
2,454.15
43,195
May 13, 2026
2,557.00
2,609.90
2,492.50
2,507.40
2,475.08
76,778
May 12, 2026
2,744.30
2,793.10
2,520.00
2,575.70
2,542.50
146,342
May 11, 2026
2,800.00
2,800.00
2,725.00
2,744.30
2,708.93
54,393
May 8, 2026
2,807.00
2,874.30
2,778.00
2,793.10
2,757.10
42,034
May 7, 2026
2,800.00
2,848.90
2,751.00
2,808.40
2,772.20
80,842
May 6, 2026
2,959.00
2,972.80
2,750.00
2,773.30
2,737.55
168,643
May 5, 2026
3,081.60
3,182.00
2,900.00
2,939.80
2,901.91
106,365
May 4, 2026
3,147.30
3,147.30
3,067.10
3,111.60
3,071.49
30,370
Apr 30, 2026
3,130.00
3,167.70
3,070.00
3,096.80
3,056.88
43,580
Apr 29, 2026
3,185.00
3,219.90
3,124.80
3,145.80
3,105.25
42,606
Apr 28, 2026
3,236.60
3,250.00
3,162.50
3,182.50
3,141.48
82,605
Apr 27, 2026
3,105.00
3,270.00
3,080.10
3,216.40
3,174.94
173,997
Apr 24, 2026
3,000.50
3,123.00
2,975.10
3,060.70
3,021.25
199,751
Apr 23, 2026
2,808.80
3,039.90
2,807.80
2,990.50
2,951.95
198,124
Apr 22, 2026
2,825.50
2,875.00
2,782.40
2,808.80
2,772.59
54,289
Apr 21, 2026
2,836.00
2,881.30
2,791.10
2,825.50
2,789.08
58,338
Apr 20, 2026
2,779.50
2,839.60
2,712.60
2,827.10
2,790.66
91,800
Apr 17, 2026
2,630.00
2,778.90
2,630.00
2,753.20
2,717.71
65,131
Apr 16, 2026
2,650.00
2,690.00
2,582.00
2,616.00
2,582.28
69,227
Apr 15, 2026
2,599.00
2,635.00
2,580.00
2,618.90
2,585.14
47,676
Apr 13, 2026
2,430.00
2,579.80
2,405.00
2,549.70
2,516.83
52,948
Apr 10, 2026
2,439.20
2,488.30
2,419.40
2,464.50
2,432.73
31,439
Apr 9, 2026
2,410.00
2,449.40
2,391.00
2,403.10
2,372.12
16,835
Apr 8, 2026
2,363.00
2,521.50
2,360.00
2,399.00
2,368.08
74,829
Apr 7, 2026
2,260.00
2,350.00
2,245.00
2,329.50
2,299.47
26,146
Apr 6, 2026
2,258.50
2,289.00
2,206.10
2,262.50
2,233.34
20,193
Apr 2, 2026
2,161.00
2,280.00
2,130.00
2,258.50
2,229.39
22,584
Apr 1, 2026
2,105.00
2,231.90
2,105.00
2,212.10
2,183.59
24,673
Mar 30, 2026
2,125.60
2,168.50
2,051.70
2,068.90
2,042.23
47,764
Mar 27, 2026
2,222.00
2,230.00
2,121.00
2,134.90
2,107.38
88,746
Mar 25, 2026
2,228.00
2,284.10
2,222.30
2,231.60
2,202.83
34,343
Mar 24, 2026
2,252.00
2,287.30
2,178.00
2,218.40
2,189.80
51,446
Mar 23, 2026
2,255.00
2,310.00
2,159.00
2,227.50
2,198.79
44,925
Mar 20, 2026
2,325.00
2,378.00
2,295.00
2,310.50
2,280.72
25,316
Mar 19, 2026
2,321.00
2,378.50
2,294.50
2,310.20
2,280.42
16,862
Mar 18, 2026
2,330.30
2,390.80
2,320.10
2,376.20
2,345.57
28,801
Mar 17, 2026
2,332.70
2,375.00
2,275.00
2,304.90
2,275.19
20,193
Mar 16, 2026
2,346.50
2,368.00
2,292.20
2,316.80
2,286.94
32,084
Mar 13, 2026
2,395.00
2,405.80
2,330.50
2,382.20
2,351.49
33,950
Mar 12, 2026
2,351.50
2,424.00
2,315.10
2,408.10
2,377.06
29,067
Mar 11, 2026
2,381.60
2,424.20
2,360.00
2,375.20
2,344.58
27,484
Mar 10, 2026
2,306.00
2,420.20
2,305.90
2,381.60
2,350.90
28,708
Mar 9, 2026
2,300.00
2,334.60
2,244.00
2,303.70
2,274.01
30,240
Mar 6, 2026
2,299.00
2,371.60
2,296.20
2,334.60
2,304.51
33,741
Mar 5, 2026
2,330.00
2,351.00
2,265.50
2,301.20
2,271.54
55,696
Mar 4, 2026
2,390.00
2,390.00
2,315.00
2,323.90
2,293.95
32,257
Mar 2, 2026
2,345.00
2,427.30
2,326.00
2,398.30
2,367.39
23,946
Feb 27, 2026
2,428.00
2,459.00
2,417.00
2,447.00
2,415.46
13,004
Feb 26, 2026
2,420.10
2,455.00
2,416.10
2,429.70
2,398.38
15,508
Feb 25, 2026
2,428.30
2,468.20
2,411.00
2,420.10
2,388.91
20,519
Feb 24, 2026
2,430.00
2,489.00
2,415.00
2,423.10
2,391.87
22,675
Feb 23, 2026
2,504.90
2,511.00
2,425.10
2,434.10
2,402.72
44,678
Feb 20, 2026
2,502.70
2,535.00
2,482.50
2,491.60
2,459.48
17,289
Feb 19, 2026
2,549.70
2,578.00
2,495.00
2,503.70
2,471.43
10,570
Feb 18, 2026
2,465.00
2,550.00
2,465.00
2,535.20
2,502.52
21,549
Feb 17, 2026
2,455.30
2,508.60
2,455.30
2,484.40
2,452.38
13,263
Feb 16, 2026
2,497.10
2,515.10
2,450.00
2,454.90
2,423.26
18,304
Feb 13, 2026
2,500.10
2,546.10
2,483.40
2,501.10
2,468.86
15,961
Feb 12, 2026
2,556.60
2,569.30
2,503.10
2,515.70
2,483.27
20,732
Feb 11, 2026
2,540.30
2,585.70
2,523.00
2,542.10
2,509.33
36,774
Feb 10, 2026
2,569.10
2,658.00
2,547.00
2,555.70
2,522.76
64,167
Feb 9, 2026
2,865.00
2,984.00
2,583.00
2,613.70
2,580.01
267,407
Feb 6, 2026
2,847.00
2,855.80
2,804.90
2,837.10
2,800.53
11,095
Feb 5, 2026
2,792.00
2,875.00
2,750.50
2,861.00
2,824.12
19,938
Feb 4, 2026
2,764.40
2,829.90
2,752.50
2,818.00
2,781.68
9,717
Feb 3, 2026
2,850.00
2,850.00
2,748.60
2,766.50
2,730.84
22,825
Feb 2, 2026
2,751.00
2,828.00
2,667.00
2,709.80
2,674.87
38,586
Jan 30, 2026
2,492.30
2,868.90
2,485.10
2,809.80
2,773.58
241,262
Jan 29, 2026
2,540.00
2,550.00
2,463.40
2,494.60
2,462.44
11,786
Jan 28, 2026
2,462.10
2,545.00
2,462.10
2,529.10
2,496.50
16,313
Jan 27, 2026
2,445.00
2,540.10
2,412.00
2,464.20
2,432.44
21,029
Jan 23, 2026
2,509.70
2,534.80
2,430.00
2,445.00
2,413.48
14,272
Jan 22, 2026
2,501.20
2,539.90
2,478.80
2,504.70
2,472.41
17,774
Jan 21, 2026
2,509.80
2,528.60
2,467.00
2,478.50
2,446.55
29,203
Jan 20, 2026
2,615.70
2,619.00
2,511.70
2,535.70
2,503.01
25,011
Jan 19, 2026
2,692.00
2,695.80
2,602.00
2,615.30
2,581.59
28,582
Jan 16, 2026
2,766.90
2,775.90
2,682.00
2,709.70
2,674.77
10,018
Jan 15, 2026
2,766.90
2,766.90
2,766.90
2,766.90
2,731.23
-
Jan 14, 2026
2,789.20
2,811.50
2,752.00
2,766.90
2,731.23
7,302
Jan 13, 2026
2,767.00
2,806.10
2,743.40
2,789.20
2,753.25
14,491
Jan 12, 2026
2,861.00
2,874.20
2,720.10
2,758.50
2,722.94
32,522
Jan 9, 2026
2,877.00
2,915.00
2,834.80
2,881.00
2,843.86
24,537
Jan 8, 2026
2,893.70
2,985.00
2,866.00
2,891.70
2,854.43
82,034
Jan 7, 2026
2,832.70
2,881.00
2,820.00
2,870.10
2,833.10
19,094
Jan 6, 2026
2,875.90
2,910.30
2,825.00
2,832.30
2,795.79
18,599
Jan 5, 2026
2,800.00
2,884.00
2,725.20
2,867.70
2,830.74
80,057
Jan 2, 2026
2,670.80
2,777.00
2,670.80
2,759.90
2,724.32
18,661
Jan 1, 2026
2,677.80
2,717.90
2,669.00
2,675.80
2,641.31
6,793
Dec 31, 2025
2,691.00
2,718.90
2,677.00
2,684.00
2,649.40
12,098
Dec 30, 2025
2,671.20
2,707.90
2,646.10
2,699.50
2,664.70
12,737
Dec 29, 2025
2,712.00
2,722.30
2,651.00
2,671.20
2,636.77
15,097
Dec 26, 2025
2,720.00
2,763.90
2,700.00
2,706.70
2,671.81
13,590
Dec 24, 2025
2,752.20
2,769.70
2,717.00
2,727.20
2,692.05
16,476
Dec 23, 2025
2,760.70
2,790.00
2,745.10
2,752.20
2,716.72
11,554
Dec 22, 2025
2,739.10
2,815.80
2,732.60
2,756.30
2,720.77
24,174
Dec 19, 2025
2,720.70
2,754.70
2,709.10
2,721.40
2,686.32
8,226
Dec 18, 2025
2,763.40
2,763.40
2,684.10
2,717.30
2,682.27
18,819
Dec 17, 2025
2,803.00
2,824.00
2,740.00
2,751.00
2,715.54
9,254
Dec 16, 2025
2,806.00
2,844.00
2,801.00
2,804.30
2,768.15
9,571
Dec 15, 2025
2,807.20
2,838.40
2,793.00
2,827.00
2,790.56
7,229
Dec 12, 2025
2,807.10
2,849.70
2,807.10
2,826.00
2,789.57
8,432
Dec 11, 2025
2,765.00
2,814.90
2,754.00
2,808.00
2,771.81
8,677
Dec 10, 2025
2,768.00
2,829.50
2,751.00
2,760.20
2,724.62
11,951
Dec 9, 2025
2,737.50
2,809.00
2,737.50
2,785.10
2,749.20
20,444
Dec 8, 2025
2,881.00
2,899.90
2,742.00
2,779.20
2,743.38
22,899
Dec 5, 2025
2,874.00
2,920.00
2,874.00
2,887.80
2,850.58
8,785
Dec 4, 2025
2,875.00
2,899.00
2,840.10
2,885.60
2,848.41
20,171
Dec 3, 2025
2,852.00
2,905.00
2,838.00
2,894.60
2,857.29
13,407
Dec 2, 2025
2,849.00
2,898.00
2,831.60
2,850.80
2,814.05
9,599
Dec 1, 2025
2,891.10
2,902.20
2,850.00
2,858.50
2,821.65
13,028
Nov 28, 2025
2,880.00
2,909.50
2,864.10
2,887.50
2,850.28
10,894
Nov 27, 2025
2,893.80
2,917.00
2,875.00
2,886.50
2,849.29
13,092
Nov 26, 2025
2,862.80
2,940.00
2,862.70
2,893.80
2,856.50
8,729
Nov 25, 2025
2,850.00
2,881.00
2,847.60
2,852.00
2,815.24
9,034
Nov 24, 2025
2,936.00
2,936.00
2,856.10
2,875.90
2,838.83
12,067
Nov 21, 2025
2,960.00
2,973.60
2,892.60
2,917.20
2,879.60
15,692
Nov 20, 2025
2,938.90
2,991.90
2,938.90
2,979.30
2,940.90
14,420
Nov 19, 2025
2,920.00
2,963.50
2,920.00
2,937.90
2,900.03
9,564
Nov 18, 2025
2,960.40
2,976.50
2,915.10
2,932.40
2,894.60
11,200
Nov 17, 2025
2,936.70
2,980.00
2,934.00
2,967.50
2,929.25
10,748
Nov 14, 2025
2,930.10
2,951.50
2,913.00
2,934.70
2,896.87
10,522
Nov 13, 2025
2,958.20
2,978.00
2,929.00
2,940.50
2,902.60
11,543
Nov 12, 2025
2,948.00
2,979.90
2,935.00
2,966.70
2,928.46
11,508
Nov 11, 2025
2,952.60
2,960.80
2,910.00
2,916.50
2,878.91
15,863
Nov 10, 2025
2,945.90
2,990.00
2,916.50
2,952.60
2,914.54
14,120
