NSE - Free Realtime Quote
INR
Bharat Dynamics Limited (BDL.NS)
994.40
+20.40
(+2.09%)
As of 2:28:57 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
975.20
1,009.40
975.20
995.20
995.20
845,262
Oct 30, 2026
1,007.70
1,008.90
974.00
974.00
974.00
982,811
Oct 29, 2026
992.50
1,011.00
986.50
1,011.00
1,011.00
527,458
Oct 28, 2026
1,000.20
1,012.70
986.40
992.50
992.50
910,016
Oct 27, 2026
1,035.10
1,047.70
996.00
1,006.00
1,006.00
1,603,716
Oct 26, 2026
1,003.60
1,035.00
999.50
1,029.00
1,029.00
1,009,806
Oct 23, 2026
1,050.00
1,054.00
1,000.00
1,017.50
1,017.50
1,195,882
Oct 22, 2026
1,058.20
1,064.50
1,038.40
1,052.50
1,052.50
569,983
Oct 21, 2026
1,082.00
1,091.10
1,057.00
1,070.00
1,070.00
732,342
Oct 19, 2026
1,112.00
1,114.70
1,085.00
1,088.00
1,088.00
366,812
Oct 16, 2026
1,130.00
1,135.00
1,112.30
1,114.70
1,114.70
472,788
Oct 15, 2026
1,121.00
1,138.40
1,115.70
1,126.30
1,126.30
733,626
Oct 14, 2026
1,125.90
1,141.80
1,120.10
1,129.00
1,129.00
997,407
Oct 13, 2026
1,086.00
1,126.70
1,076.00
1,125.90
1,125.90
799,795
Oct 12, 2026
1,081.30
1,103.00
1,081.30
1,089.00
1,089.00
509,519
Oct 9, 2026
1,056.00
1,084.70
1,051.60
1,075.90
1,075.90
890,171
Oct 8, 2026
1,083.70
1,087.60
1,047.70
1,050.50
1,050.50
853,117
Oct 7, 2026
1,104.90
1,104.90
1,078.60
1,085.00
1,085.00
790,105
Oct 6, 2026
1,096.20
1,111.00
1,092.20
1,101.80
1,101.80
729,165
Oct 5, 2026
1,087.90
1,102.80
1,082.10
1,096.20
1,096.20
660,761
Oct 1, 2026
1,103.00
1,115.70
1,071.20
1,087.90
1,087.90
928,850
Sep 30, 2026
1,091.00
1,127.60
1,091.00
1,110.10
1,110.10
1,193,043
Sep 29, 2026
1,112.70
1,117.00
1,085.10
1,085.10
1,085.10
1,081,355
Sep 28, 2026
1,140.00
1,140.90
1,110.30
1,115.00
1,115.00
1,314,080
Sep 25, 2026
1,155.00
1,166.70
1,138.30
1,140.00
1,140.00
936,577
Sep 24, 2026
1,170.00
1,183.00
1,152.10
1,155.00
1,155.00
2,015,425
Sep 23, 2026
1,167.50
1,183.00
1,157.30
1,161.00
1,161.00
648,782
Sep 22, 2026
1,185.00
1,192.60
1,164.00
1,168.00
1,168.00
523,381
Sep 21, 2026
0.4
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
1,180.00
1,182.90
1,164.30
1,175.00
1,175.00
841,005
Sep 18, 2026
1,151.90
1,196.60
1,151.00
1,196.60
1,196.20
741,593
Sep 17, 2026
1,130.00
1,152.90
1,129.20
1,151.90
1,151.52
677,240
Sep 16, 2026
1,131.40
1,138.90
1,095.00
1,136.00
1,135.62
1,708,626
Sep 15, 2026
1,191.00
1,194.60
1,123.00
1,135.00
1,134.62
1,293,584
Sep 11, 2026
1,185.00
1,192.00
1,165.00
1,190.00
1,189.60
974,802
Sep 10, 2026
1,215.00
1,221.20
1,190.00
1,195.00
1,194.60
1,240,303
Sep 9, 2026
1,241.00
1,248.00
1,209.50
1,218.10
1,217.69
1,337,188
Sep 8, 2026
1,250.10
1,262.00
1,234.30
1,242.50
1,242.08
1,571,035
Sep 7, 2026
1,258.00
1,267.00
1,240.00
1,241.70
1,241.28
807,688
Sep 4, 2026
1,253.00
1,293.00
1,253.00
1,255.00
1,254.58
1,391,949
Sep 3, 2026
1,253.70
1,271.90
1,250.00
1,257.70
1,257.28
600,045
Sep 2, 2026
1,242.10
1,258.00
1,231.00
1,253.70
1,253.28
578,257
Sep 1, 2026
1,272.00
1,273.80
1,245.20
1,250.00
1,249.58
1,100,052
Aug 31, 2026
1,303.10
1,304.00
1,266.60
1,275.00
1,274.57
1,109,722
Aug 28, 2026
1,345.80
1,348.40
1,301.00
1,306.00
1,305.56
1,589,088
Aug 27, 2026
1,355.00
1,366.50
1,339.10
1,348.60
1,348.15
445,421
Aug 26, 2026
1,359.00
1,378.40
1,323.30
1,363.00
1,362.54
1,494,007
Aug 25, 2026
1,363.00
1,393.70
1,352.00
1,359.90
1,359.45
2,155,826
Aug 24, 2026
1,363.90
1,373.80
1,347.70
1,368.00
1,367.54
925,426
Aug 21, 2026
1,317.00
1,364.70
1,317.00
1,359.00
1,358.55
2,191,062
Aug 20, 2026
1,356.80
1,356.80
1,308.20
1,317.00
1,316.56
2,094,679
Aug 19, 2026
1,393.00
1,401.70
1,347.40
1,349.00
1,348.55
1,670,098
Aug 18, 2026
1,380.00
1,401.50
1,354.50
1,393.00
1,392.53
2,608,024
Aug 17, 2026
1,413.20
1,427.70
1,370.00
1,380.00
1,379.54
3,151,086
Aug 14, 2026
1,381.60
1,419.80
1,347.30
1,398.00
1,397.53
8,457,532
Aug 13, 2026
1,330.00
1,379.50
1,329.00
1,375.50
1,375.04
4,154,401
Aug 12, 2026
1,309.00
1,340.00
1,308.00
1,340.00
1,339.55
1,279,928
Aug 11, 2026
1,312.00
1,319.20
1,294.60
1,307.60
1,307.16
505,756
Aug 10, 2026
1,294.00
1,313.20
1,280.00
1,310.00
1,309.56
886,389
Aug 7, 2026
1,299.00
1,311.90
1,288.50
1,294.00
1,293.57
872,088
Aug 6, 2026
1,243.10
1,308.60
1,235.20
1,299.00
1,298.57
2,795,990
Aug 5, 2026
1,265.30
1,283.50
1,232.50
1,240.00
1,239.59
985,899
Aug 4, 2026
1,265.00
1,278.30
1,259.10
1,265.00
1,264.58
422,213
Aug 3, 2026
1,254.90
1,272.00
1,254.90
1,265.00
1,264.58
361,236
Jul 31, 2026
1,247.00
1,264.80
1,247.00
1,253.10
1,252.68
381,704
Jul 30, 2026
1,260.00
1,265.40
1,240.20
1,245.90
1,245.48
559,995
Jul 29, 2026
1,268.70
1,271.00
1,254.60
1,261.80
1,261.38
412,387
Jul 28, 2026
1,256.40
1,285.70
1,237.10
1,271.00
1,270.58
1,200,970
Jul 27, 2026
1,249.20
1,263.50
1,239.00
1,256.40
1,255.98
667,606
Jul 24, 2026
1,230.00
1,251.20
1,221.00
1,243.00
1,242.58
550,236
Jul 23, 2026
1,249.50
1,256.40
1,235.10
1,239.80
1,239.39
422,841
Jul 22, 2026
1,275.00
1,277.90
1,246.00
1,249.50
1,249.08
615,605
Jul 21, 2026
1,257.60
1,276.20
1,251.50
1,273.20
1,272.77
405,609
Jul 20, 2026
1,254.30
1,264.40
1,247.40
1,257.60
1,257.18
435,008
Jul 17, 2026
1,262.80
1,267.00
1,252.00
1,254.80
1,254.38
484,790
Jul 16, 2026
1,279.00
1,282.80
1,245.90
1,262.80
1,262.38
822,807
Jul 15, 2026
1,276.50
1,297.40
1,268.00
1,271.20
1,270.78
998,987
Jul 14, 2026
1,299.90
1,299.90
1,265.10
1,277.80
1,277.37
1,278,174
Jul 13, 2026
1,336.60
1,336.60
1,293.00
1,302.80
1,302.36
2,166,874
Jul 10, 2026
1,330.00
1,354.90
1,321.90
1,344.50
1,344.05
851,349
Jul 9, 2026
1,337.80
1,349.60
1,321.00
1,326.30
1,325.86
784,726
Jul 8, 2026
1,390.00
1,390.00
1,331.60
1,337.40
1,336.95
1,146,756
Jul 7, 2026
1,408.90
1,415.50
1,375.50
1,395.70
1,395.23
1,328,470
Jul 6, 2026
1,400.10
1,433.10
1,398.80
1,409.60
1,409.13
2,187,294
Jul 3, 2026
1,405.00
1,429.70
1,381.30
1,388.20
1,387.74
2,504,960
Jul 2, 2026
1,380.30
1,390.60
1,370.70
1,384.90
1,384.44
634,883
Jul 1, 2026
1,375.40
1,385.60
1,362.20
1,379.00
1,378.54
813,706
Jun 30, 2026
1,335.10
1,388.80
1,335.10
1,368.40
1,367.94
1,879,246
Jun 29, 2026
1,368.40
1,369.00
1,328.20
1,335.10
1,334.65
1,540,681
Jun 25, 2026
1,385.10
1,396.80
1,358.00
1,368.40
1,367.94
1,188,674
Jun 24, 2026
1,385.00
1,432.00
1,367.10
1,383.50
1,383.04
2,403,360
Jun 23, 2026
1,413.70
1,440.50
1,383.30
1,390.60
1,390.14
2,478,828
Jun 22, 2026
1,384.70
1,414.00
1,371.60
1,406.70
1,406.23
2,708,566
Jun 19, 2026
1,309.30
1,378.80
1,304.90
1,373.40
1,372.94
3,488,237
Jun 18, 2026
1,316.60
1,321.00
1,297.00
1,311.80
1,311.36
1,294,318
Jun 17, 2026
1,236.50
1,313.40
1,232.10
1,309.80
1,309.36
2,460,322
Jun 16, 2026
1,220.00
1,241.90
1,213.70
1,236.70
1,236.29
948,899
Jun 15, 2026
1,217.00
1,225.00
1,205.00
1,209.70
1,209.30
773,242
Jun 12, 2026
1,178.00
1,204.00
1,167.80
1,200.20
1,199.80
627,410
Jun 11, 2026
1,175.00
1,183.60
1,155.20
1,160.30
1,159.91
714,074
Jun 10, 2026
1,202.80
1,211.90
1,177.60
1,183.80
1,183.40
786,809
Jun 9, 2026
1,190.10
1,209.90
1,189.00
1,202.80
1,202.40
711,552
Jun 8, 2026
1,191.00
1,197.80
1,172.00
1,187.00
1,186.60
1,313,509
Jun 5, 2026
1,213.00
1,233.20
1,200.00
1,207.40
1,207.00
1,506,663
Jun 4, 2026
1,219.70
1,243.70
1,210.00
1,212.80
1,212.39
1,629,614
Jun 3, 2026
1,204.00
1,230.00
1,181.30
1,227.00
1,226.59
1,438,421
Jun 2, 2026
1,192.00
1,213.80
1,182.50
1,206.10
1,205.70
1,140,918
Jun 1, 2026
1,212.20
1,214.50
1,177.00
1,204.00
1,203.60
2,216,350
May 29, 2026
1,207.00
1,230.00
1,175.40
1,204.60
1,204.20
7,665,885
May 27, 2026
1,329.90
1,341.70
1,275.20
1,282.20
1,281.77
1,387,167
May 26, 2026
1,326.10
1,348.00
1,323.20
1,329.90
1,329.46
701,058
May 25, 2026
1,321.00
1,331.70
1,309.00
1,326.10
1,325.66
670,808
May 22, 2026
1,309.70
1,326.40
1,298.60
1,312.50
1,312.06
581,756
May 21, 2026
1,311.80
1,338.90
1,300.00
1,303.80
1,303.36
990,418
May 20, 2026
1,299.10
1,308.90
1,279.30
1,303.80
1,303.36
749,158
May 19, 2026
1,312.00
1,328.90
1,296.80
1,311.80
1,311.36
623,078
May 18, 2026
1,317.40
1,322.60
1,272.30
1,309.20
1,308.76
827,754
May 15, 2026
1,357.00
1,358.40
1,317.00
1,325.40
1,324.96
849,999
May 14, 2026
1,361.00
1,382.40
1,333.10
1,353.10
1,352.65
818,250
May 13, 2026
1,330.00
1,376.70
1,330.00
1,360.30
1,359.85
1,009,976
May 12, 2026
1,393.00
1,405.50
1,328.10
1,334.20
1,333.75
1,280,176
May 11, 2026
1,437.00
1,439.00
1,396.00
1,401.30
1,400.83
965,350
May 8, 2026
1,474.00
1,481.20
1,439.10
1,448.60
1,448.12
1,508,547
May 7, 2026
1,405.00
1,475.00
1,401.00
1,466.90
1,466.41
2,660,844
May 6, 2026
1,405.70
1,422.90
1,392.50
1,401.50
1,401.03
1,068,435
May 5, 2026
1,369.20
1,401.90
1,365.40
1,398.60
1,398.13
947,535
May 4, 2026
1,371.00
1,393.50
1,345.10
1,372.40
1,371.94
969,095
Apr 30, 2026
1,384.30
1,393.30
1,352.20
1,364.10
1,363.64
1,349,217
Apr 29, 2026
1,403.00
1,431.80
1,382.40
1,394.10
1,393.63
1,305,339
Apr 28, 2026
1,389.90
1,406.20
1,384.20
1,396.70
1,396.23
723,230
Apr 27, 2026
1,405.10
1,421.70
1,385.90
1,391.30
1,390.83
1,457,456
Apr 24, 2026
1,433.20
1,450.70
1,387.00
1,400.40
1,399.93
2,112,044
Apr 23, 2026
1,370.00
1,430.00
1,368.60
1,423.30
1,422.82
2,294,904
Apr 22, 2026
1,370.00
1,391.90
1,369.10
1,380.20
1,379.74
836,556
Apr 21, 2026
1,370.00
1,399.90
1,367.50
1,375.00
1,374.54
1,199,617
Apr 20, 2026
1,381.00
1,393.10
1,351.00
1,369.80
1,369.34
908,875
Apr 17, 2026
1,361.90
1,387.70
1,360.00
1,380.70
1,380.24
1,137,969
Apr 16, 2026
1,374.20
1,391.50
1,343.20
1,359.40
1,358.95
1,768,334
Apr 15, 2026
1,358.00
1,373.00
1,341.50
1,356.10
1,355.65
1,427,573
Apr 13, 2026
1,316.00
1,343.00
1,301.20
1,332.80
1,332.35
1,255,678
Apr 10, 2026
1,338.00
1,362.00
1,332.00
1,345.90
1,345.45
1,216,787
Apr 9, 2026
1,289.10
1,338.10
1,277.80
1,325.50
1,325.06
2,714,078
Apr 8, 2026
1,294.90
1,294.90
1,254.00
1,291.40
1,290.97
1,591,207
Apr 7, 2026
1,223.90
1,244.00
1,206.00
1,235.90
1,235.49
1,062,581
Apr 6, 2026
1,189.80
1,228.70
1,159.00
1,224.60
1,224.19
2,026,546
Apr 2, 2026
1,174.00
1,192.00
1,159.40
1,185.60
1,185.20
1,450,427
Apr 1, 2026
1,132.20
1,216.00
1,120.20
1,203.90
1,203.50
4,217,920
Mar 30, 2026
1,132.00
1,152.40
1,086.00
1,096.60
1,096.23
2,407,904
Mar 27, 2026
1,190.00
1,204.00
1,131.20
1,136.90
1,136.52
4,013,357
Mar 25, 2026
1,189.90
1,204.20
1,176.30
1,182.20
1,181.80
1,441,884
Mar 24, 2026
1,185.10
1,194.10
1,153.00
1,174.10
1,173.71
1,309,157
Mar 23, 2026
1,231.60
1,231.60
1,151.00
1,158.50
1,158.11
1,773,436
Mar 20, 2026
1,265.00
1,286.90
1,245.20
1,249.90
1,249.48
865,784
Mar 19, 2026
1,300.00
1,305.00
1,252.00
1,257.80
1,257.38
1,287,316
Mar 18, 2026
1,303.00
1,327.50
1,297.60
1,320.20
1,319.76
871,241
Mar 17, 2026
1,297.80
1,305.80
1,276.10
1,296.80
1,296.37
803,550
Mar 16, 2026
1,309.00
1,312.00
1,264.10
1,284.00
1,283.57
1,170,601
Mar 13, 2026
1,344.00
1,350.90
1,295.50
1,312.00
1,311.56
1,412,719
Mar 12, 2026
1,344.90
1,355.10
1,325.80
1,349.40
1,348.95
1,295,186
Mar 11, 2026
1,393.00
1,426.00
1,343.50
1,360.00
1,359.55
1,939,592
Mar 10, 2026
1,364.90
1,392.00
1,322.00
1,384.40
1,383.94
2,329,170
Mar 9, 2026
1,357.00
1,358.80
1,298.00
1,335.50
1,335.05
2,077,090
Mar 6, 2026
1,281.30
1,374.90
1,276.10
1,356.70
1,356.25
5,023,734
Mar 5, 2026
1,277.00
1,314.40
1,272.10
1,280.60
1,280.17
1,907,286
Mar 4, 2026
1,274.20
1,294.90
1,258.40
1,269.30
1,268.88
1,508,091
Mar 2, 2026
1,241.40
1,317.00
1,241.40
1,268.00
1,267.58
3,471,100
Feb 27, 2026
1,273.40
1,275.80
1,248.70
1,265.20
1,264.78
828,133
Feb 26, 2026
1,245.00
1,277.40
1,245.00
1,273.40
1,272.97
903,679
Feb 25, 2026
1,251.00
1,257.40
1,233.30
1,240.80
1,240.39
697,128
Feb 24, 2026
1,269.00
1,269.00
1,236.10
1,240.10
1,239.69
1,249,133
Feb 23, 2026
1,319.60
1,319.60
1,261.60
1,275.60
1,275.17
1,390,335
Feb 20, 2026
1,271.00
1,324.50
1,267.60
1,310.40
1,309.96
2,072,110
Feb 19, 2026
1,301.80
1,314.20
1,266.00
1,274.60
1,274.17
693,712
Feb 18, 2026
1,269.70
1,302.20
1,258.60
1,299.20
1,298.77
1,188,469
Feb 17, 2026
1,249.80
1,270.10
1,249.10
1,261.90
1,261.48
674,627
Feb 16, 2026
1,240.00
1,258.60
1,227.70
1,253.70
1,253.28
637,362
Feb 13, 2026
1,267.60
1,267.90
1,240.00
1,243.60
1,243.18
1,058,754
Feb 12, 2026
1,279.00
1,285.00
1,256.00
1,271.60
1,271.17
1,009,251
Feb 11, 2026
1,301.00
1,304.80
1,266.60
1,282.60
1,282.17
1,106,168
Feb 10, 2026
1,306.00
1,322.70
1,288.70
1,300.00
1,299.57
1,351,023
Feb 9, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 9, 2026
1,277.00
1,306.80
1,261.60
1,303.20
1,302.76
1,599,071
Feb 6, 2026
1,272.90
1,277.70
1,245.10
1,268.40
1,263.48
1,482,804
Feb 5, 2026
1,304.00
1,304.00
1,250.10
1,273.30
1,268.36
2,060,781
Feb 4, 2026
1,319.60
1,319.60
1,293.20
1,304.00
1,298.94
1,473,391
Feb 3, 2026
1,372.70
1,415.80
1,306.90
1,318.10
1,312.98
3,745,771
Feb 2, 2026
1,394.00
1,412.10
1,261.10
1,326.20
1,321.05
6,255,424
Jan 30, 2026
1,525.00
1,558.00
1,498.00
1,538.20
1,532.23
2,524,633
Jan 29, 2026
1,583.60
1,593.90
1,521.40
1,530.70
1,524.76
2,272,674
Jan 28, 2026
1,473.00
1,575.50
1,472.30
1,570.00
1,563.91
2,537,859
Jan 27, 2026
1,415.00
1,485.00
1,404.00
1,469.40
1,463.70
1,349,065
Jan 23, 2026
1,454.00
1,457.50
1,404.00
1,408.00
1,402.54
826,325
Jan 22, 2026
1,426.20
1,458.00
1,426.20
1,451.20
1,445.57
820,568
Jan 21, 2026
1,451.80
1,463.90
1,411.00
1,419.20
1,413.69
1,493,907
Jan 20, 2026
1,495.00
1,504.40
1,444.90
1,453.10
1,447.46
2,133,745
Jan 19, 2026
1,509.00
1,529.40
1,500.50
1,507.30
1,501.45
758,085
Jan 16, 2026
1,516.00
1,533.50
1,499.00
1,516.40
1,510.52
1,130,721
Jan 15, 2026
1,513.60
1,513.60
1,513.60
1,513.60
1,507.73
-
Jan 14, 2026
1,519.90
1,535.00
1,509.00
1,513.60
1,507.73
1,090,780
Jan 13, 2026
1,540.00
1,544.90
1,502.30
1,522.50
1,516.59
1,110,259
Jan 12, 2026
1,524.50
1,542.50
1,491.10
1,533.00
1,527.05
1,635,738
Jan 9, 2026
1,532.20
1,579.50
1,511.00
1,520.50
1,514.60
2,909,513
Jan 8, 2026
1,540.00
1,568.90
1,528.00
1,533.60
1,527.65
2,082,519
Jan 7, 2026
1,531.00
1,556.50
1,526.50
1,539.50
1,533.53
2,046,391
Jan 6, 2026
1,540.00
1,564.70
1,524.00
1,542.50
1,536.51
4,768,472
Jan 5, 2026
1,495.00
1,553.00
1,494.00
1,541.80
1,535.82
3,329,765
Jan 2, 2026
1,487.30
1,506.00
1,477.00
1,495.00
1,489.20
1,636,024
Jan 1, 2026
1,475.00
1,487.00
1,446.20
1,481.50
1,475.75
819,562
Dec 31, 2025
1,457.50
1,479.80
1,454.70
1,466.50
1,460.81
732,619
Dec 30, 2025
1,480.00
1,490.20
1,427.60
1,454.60
1,448.95
3,164,931
Dec 29, 2025
1,498.00
1,509.80
1,462.40
1,473.70
1,467.98
1,893,765
Dec 26, 2025
1,490.00
1,517.70
1,474.00
1,477.90
1,472.16
2,322,415
Dec 24, 2025
1,434.00
1,498.00
1,426.70
1,481.20
1,475.45
2,713,018
Dec 23, 2025
1,427.20
1,444.00
1,414.00
1,431.40
1,425.84
1,020,331
Dec 22, 2025
1,380.00
1,427.00
1,372.10
1,423.60
1,418.08
1,601,899
Dec 19, 2025
1,349.00
1,376.70
1,342.30
1,373.10
1,367.77
859,088
Dec 18, 2025
1,325.00
1,347.40
1,305.70
1,342.50
1,337.29
1,086,825
Dec 17, 2025
1,359.00
1,359.00
1,320.10
1,324.30
1,319.16
1,065,262
Dec 16, 2025
1,400.00
1,402.00
1,350.00
1,355.60
1,350.34
1,592,422
Dec 15, 2025
1,409.00
1,409.40
1,390.00
1,402.60
1,397.16
698,043
Dec 12, 2025
1,425.00
1,434.40
1,401.40
1,409.90
1,404.43
820,908
Dec 11, 2025
1,401.00
1,426.10
1,396.00
1,413.40
1,407.91
869,146
Dec 10, 2025
1,427.40
1,438.50
1,381.50
1,400.30
1,394.87
1,052,587
Dec 9, 2025
1,422.00
1,434.90
1,385.40
1,427.40
1,421.86
1,923,537
Dec 8, 2025
1,495.00
1,505.70
1,420.00
1,423.10
1,417.58
1,866,269
Dec 5, 2025
1,537.00
1,537.60
1,497.10
1,512.50
1,506.63
1,483,241
Dec 4, 2025
1,490.00
1,539.00
1,482.90
1,528.00
1,522.07
1,496,051
Dec 3, 2025
1,520.70
1,526.80
1,470.00
1,483.00
1,477.24
1,531,544
Dec 2, 2025
1,560.00
1,560.00
1,515.90
1,525.30
1,519.38
2,303,031
Dec 1, 2025
1,521.30
1,539.20
1,514.00
1,530.30
1,524.36
883,914
Nov 28, 2025
1,514.30
1,519.20
1,493.20
1,513.60
1,507.73
541,716
Nov 27, 2025
1,496.00
1,508.00
1,486.70
1,504.50
1,498.66
721,854
Nov 26, 2025
1,472.20
1,493.10
1,469.70
1,487.60
1,481.83
617,077
Nov 25, 2025
1,480.00
1,492.30
1,460.10
1,462.40
1,456.72
695,115
Nov 24, 2025
1,498.00
1,511.80
1,472.10
1,477.00
1,471.27
1,306,842
Nov 21, 2025
1,555.00
1,555.00
1,504.40
1,512.70
1,506.83
968,660
Nov 20, 2025
1,542.00
1,583.00
1,540.10
1,557.00
1,550.96
1,803,892
Nov 19, 2025
1,556.50
1,559.50
1,533.90
1,536.80
1,530.84
864,822
Nov 18, 2025
1,580.00
1,587.00
1,555.60
1,558.20
1,552.15
850,306
Nov 17, 2025
1,620.10
1,629.90
1,582.30
1,589.50
1,583.33
1,613,157
Nov 14, 2025
1,601.00
1,633.40
1,583.20
1,613.80
1,607.54
8,771,309
Nov 13, 2025
1,530.00
1,544.90
1,510.00
1,517.90
1,512.01
953,101
Nov 12, 2025
1,541.10
1,555.00
1,521.20
1,532.40
1,526.45
1,038,141
Nov 11, 2025
1,513.00
1,552.00
1,512.10
1,533.40
1,527.45
1,622,623
Nov 10, 2025
1,450.00
1,521.50
1,449.70
1,514.40
1,508.52
1,989,123
Nov 7, 2025
1,425.10
1,455.00
1,413.00
1,447.70
1,442.08
984,121
Nov 6, 2025
1,483.00
1,486.10
1,424.10
1,438.10
1,432.52
1,430,679
Nov 4, 2025
1,534.00
1,539.80
1,478.10
1,481.10
1,475.35
1,203,483
Nov 3, 2025
1,530.00
1,541.00
1,515.00
1,536.60
1,530.64
664,625
