NSE - Delayed Quote
INR
Bedmutha Industries Limited (BEDMUTHA.NS)
106.43
-1.03
(-0.96%)
At close: 3:28:17 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 |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
107.46 | 109.65 | 105.00 | 106.43 | 106.43 | 5,026 |
|
Nov 6, 2026
|
107.06 | 116.80 | 107.00 | 109.99 | 109.99 | 9,431 |
|
Nov 5, 2026
|
109.00 | 112.00 | 106.00 | 107.05 | 107.05 | 3,355 |
|
Nov 4, 2026
|
106.31 | 108.50 | 106.30 | 107.00 | 107.00 | 372 |
|
Nov 3, 2026
|
110.00 | 110.99 | 107.02 | 107.44 | 107.44 | 1,572 |
|
Nov 2, 2026
|
107.10 | 113.69 | 106.00 | 107.23 | 107.23 | 1,526 |
|
Oct 30, 2026
|
107.49 | 110.00 | 106.00 | 106.07 | 106.07 | 1,472 |
|
Oct 29, 2026
|
104.66 | 110.50 | 103.30 | 107.49 | 107.49 | 3,415 |
|
Oct 28, 2026
|
109.50 | 109.50 | 104.52 | 105.53 | 105.53 | 3,246 |
|
Oct 27, 2026
|
107.00 | 112.90 | 104.68 | 109.16 | 109.16 | 2,335 |
|
Oct 26, 2026
|
102.30 | 106.90 | 102.30 | 104.30 | 104.30 | 1,293 |
|
Oct 23, 2026
|
104.10 | 106.80 | 100.85 | 104.28 | 104.28 | 5,236 |
|
Oct 22, 2026
|
110.00 | 110.00 | 104.80 | 105.08 | 105.08 | 9,270 |
|
Oct 21, 2026
|
112.21 | 116.81 | 106.00 | 109.62 | 109.62 | 13,248 |
|
Oct 19, 2026
|
111.28 | 128.00 | 109.00 | 112.57 | 112.57 | 38,411 |
|
Oct 16, 2026
|
112.25 | 117.80 | 110.20 | 111.10 | 111.10 | 12,655 |
|
Oct 15, 2026
|
107.10 | 130.02 | 107.10 | 112.25 | 112.25 | 164,740 |
|
Oct 14, 2026
|
109.58 | 110.98 | 108.31 | 108.35 | 108.35 | 890 |
|
Oct 13, 2026
|
112.99 | 112.99 | 108.50 | 108.50 | 108.50 | 528 |
|
Oct 12, 2026
|
110.00 | 111.25 | 108.00 | 110.00 | 110.00 | 4,501 |
|
Oct 9, 2026
|
108.05 | 112.00 | 108.05 | 109.99 | 109.99 | 2,204 |
|
Oct 8, 2026
|
110.00 | 113.50 | 108.00 | 108.50 | 108.50 | 1,657 |
|
Oct 7, 2026
|
110.50 | 110.50 | 107.00 | 110.08 | 110.08 | 6,599 |
|
Oct 6, 2026
|
106.18 | 108.56 | 104.99 | 106.23 | 106.23 | 15,926 |
|
Oct 5, 2026
|
108.00 | 108.99 | 105.10 | 107.25 | 107.25 | 2,006 |
|
Oct 1, 2026
|
109.96 | 112.11 | 107.50 | 110.33 | 110.33 | 4,916 |
|
Sep 30, 2026
|
109.20 | 111.97 | 105.10 | 109.96 | 109.96 | 7,028 |
|
Sep 29, 2026
|
110.32 | 112.20 | 106.62 | 107.46 | 107.46 | 2,521 |
|
Sep 28, 2026
|
112.91 | 115.00 | 107.20 | 109.23 | 109.23 | 8,144 |
|
Sep 25, 2026
|
103.01 | 113.00 | 102.20 | 110.71 | 110.71 | 17,660 |
|
Sep 24, 2026
|
104.96 | 108.00 | 102.10 | 103.05 | 103.05 | 527 |
|
Sep 23, 2026
|
102.00 | 105.00 | 100.50 | 104.89 | 104.89 | 5,964 |
|
Sep 22, 2026
|
104.51 | 105.80 | 101.40 | 102.57 | 102.57 | 4,118 |
|
Sep 21, 2026
|
104.74 | 104.74 | 101.43 | 103.47 | 103.47 | 2,512 |
|
Sep 18, 2026
|
104.98 | 106.00 | 102.50 | 104.74 | 104.74 | 2,278 |
|
Sep 17, 2026
|
103.84 | 104.99 | 102.00 | 104.98 | 104.98 | 3,110 |
|
Sep 16, 2026
|
104.00 | 104.00 | 98.20 | 102.28 | 102.28 | 16,552 |
|
Sep 15, 2026
|
108.79 | 108.79 | 103.50 | 104.42 | 104.42 | 3,658 |
|
Sep 11, 2026
|
105.10 | 107.80 | 103.00 | 103.94 | 103.94 | 8,678 |
|
Sep 10, 2026
|
106.41 | 107.75 | 105.02 | 105.37 | 105.37 | 5,440 |
|
Sep 9, 2026
|
108.01 | 110.00 | 106.33 | 108.39 | 108.39 | 1,322 |
|
Sep 8, 2026
|
108.00 | 111.99 | 107.79 | 108.00 | 108.00 | 2,251 |
|
Sep 7, 2026
|
115.79 | 115.79 | 107.40 | 107.76 | 107.76 | 1,518 |
|
Sep 4, 2026
|
108.50 | 115.00 | 108.50 | 112.37 | 112.37 | 7,077 |
|
Sep 3, 2026
|
106.40 | 113.00 | 104.10 | 112.23 | 112.23 | 11,259 |
|
Sep 2, 2026
|
107.50 | 108.00 | 105.39 | 107.96 | 107.96 | 3,679 |
|
Sep 1, 2026
|
105.71 | 107.83 | 105.01 | 106.61 | 106.61 | 4,441 |
|
Aug 31, 2026
|
109.80 | 109.80 | 103.15 | 105.25 | 105.25 | 2,622 |
|
Aug 28, 2026
|
105.00 | 107.75 | 105.00 | 106.25 | 106.25 | 2,412 |
|
Aug 27, 2026
|
108.00 | 108.70 | 104.92 | 106.04 | 106.04 | 2,151 |
|
Aug 26, 2026
|
105.10 | 108.00 | 105.10 | 107.30 | 107.30 | 1,278 |
|
Aug 25, 2026
|
109.05 | 109.05 | 104.00 | 108.12 | 108.12 | 6,336 |
|
Aug 24, 2026
|
111.84 | 111.89 | 106.10 | 108.50 | 108.50 | 5,919 |
|
Aug 21, 2026
|
108.56 | 110.59 | 108.00 | 108.42 | 108.42 | 3,327 |
|
Aug 20, 2026
|
112.14 | 113.87 | 108.00 | 108.96 | 108.96 | 5,429 |
|
Aug 19, 2026
|
112.00 | 118.00 | 112.00 | 112.05 | 112.05 | 1,158 |
|
Aug 18, 2026
|
109.90 | 115.70 | 109.84 | 114.72 | 114.72 | 1,711 |
|
Aug 17, 2026
|
111.22 | 111.25 | 108.05 | 109.11 | 109.11 | 2,376 |
|
Aug 14, 2026
|
114.50 | 115.00 | 111.01 | 113.63 | 113.63 | 2,165 |
|
Aug 13, 2026
|
119.00 | 122.80 | 113.36 | 115.62 | 115.62 | 10,231 |
|
Aug 12, 2026
|
117.00 | 118.80 | 115.00 | 117.16 | 117.16 | 4,681 |
|
Aug 11, 2026
|
114.00 | 118.50 | 112.02 | 116.93 | 116.93 | 2,832 |
|
Aug 10, 2026
|
116.10 | 116.10 | 110.50 | 112.05 | 112.05 | 4,812 |
|
Aug 7, 2026
|
112.80 | 117.95 | 111.60 | 113.01 | 113.01 | 3,178 |
|
Aug 6, 2026
|
116.02 | 119.00 | 112.00 | 112.41 | 112.41 | 2,335 |
|
Aug 5, 2026
|
109.00 | 115.00 | 106.57 | 115.00 | 115.00 | 4,827 |
|
Aug 4, 2026
|
111.71 | 113.00 | 109.31 | 109.53 | 109.53 | 2,101 |
|
Aug 3, 2026
|
109.40 | 114.00 | 109.20 | 111.71 | 111.71 | 3,431 |
|
Jul 31, 2026
|
109.61 | 111.13 | 108.00 | 108.91 | 108.91 | 1,915 |
|
Jul 30, 2026
|
106.55 | 111.55 | 106.55 | 109.69 | 109.69 | 4,292 |
|
Jul 29, 2026
|
110.50 | 110.50 | 107.00 | 107.87 | 107.87 | 7,988 |
|
Jul 28, 2026
|
111.10 | 113.10 | 106.60 | 108.34 | 108.34 | 6,974 |
|
Jul 27, 2026
|
107.00 | 112.23 | 107.00 | 112.18 | 112.18 | 6,765 |
|
Jul 24, 2026
|
106.41 | 108.80 | 106.00 | 106.89 | 106.89 | 1,628 |
|
Jul 23, 2026
|
106.00 | 108.74 | 106.00 | 106.41 | 106.41 | 1,160 |
|
Jul 22, 2026
|
108.19 | 109.00 | 107.34 | 108.90 | 108.90 | 927 |
|
Jul 21, 2026
|
108.00 | 108.50 | 108.00 | 108.19 | 108.19 | 367 |
|
Jul 20, 2026
|
109.95 | 109.95 | 107.00 | 107.00 | 107.00 | 829 |
|
Jul 17, 2026
|
109.50 | 109.50 | 108.25 | 109.04 | 109.04 | 836 |
|
Jul 16, 2026
|
107.90 | 109.72 | 107.90 | 108.24 | 108.24 | 1,482 |
|
Jul 15, 2026
|
107.38 | 107.50 | 107.38 | 107.50 | 107.50 | 172 |
|
Jul 14, 2026
|
109.00 | 109.99 | 106.00 | 106.73 | 106.73 | 4,716 |
|
Jul 13, 2026
|
111.00 | 114.00 | 109.00 | 109.98 | 109.98 | 2,497 |
|
Jul 10, 2026
|
107.20 | 111.40 | 107.20 | 108.72 | 108.72 | 2,965 |
|
Jul 9, 2026
|
108.00 | 109.50 | 106.40 | 107.12 | 107.12 | 5,944 |
|
Jul 8, 2026
|
108.04 | 109.80 | 107.00 | 108.89 | 108.89 | 1,675 |
|
Jul 7, 2026
|
107.06 | 109.80 | 107.06 | 108.04 | 108.04 | 9,576 |
|
Jul 6, 2026
|
108.50 | 112.00 | 108.50 | 109.94 | 109.94 | 1,715 |
|
Jul 3, 2026
|
112.50 | 112.50 | 108.20 | 111.56 | 111.56 | 3,126 |
|
Jul 2, 2026
|
108.00 | 111.00 | 108.00 | 108.55 | 108.55 | 281 |
|
Jul 1, 2026
|
106.00 | 112.90 | 106.00 | 108.46 | 108.46 | 2,518 |
|
Jun 30, 2026
|
107.20 | 109.00 | 107.20 | 107.91 | 107.91 | 238 |
|
Jun 29, 2026
|
113.70 | 113.70 | 107.00 | 107.33 | 107.33 | 3,230 |
|
Jun 25, 2026
|
110.00 | 110.00 | 108.00 | 108.33 | 108.33 | 1,860 |
|
Jun 24, 2026
|
110.30 | 111.40 | 109.50 | 110.25 | 110.25 | 526 |
|
Jun 23, 2026
|
113.20 | 113.45 | 110.00 | 110.30 | 110.30 | 819 |
|
Jun 22, 2026
|
113.99 | 113.99 | 109.00 | 109.82 | 109.82 | 2,797 |
|
Jun 19, 2026
|
111.01 | 113.00 | 111.01 | 111.06 | 111.06 | 434 |
|
Jun 18, 2026
|
113.50 | 113.50 | 110.15 | 111.82 | 111.82 | 3,901 |
|
Jun 17, 2026
|
107.01 | 111.00 | 107.01 | 108.25 | 108.25 | 2,691 |
|
Jun 16, 2026
|
106.21 | 111.00 | 104.00 | 109.76 | 109.76 | 11,748 |
|
Jun 15, 2026
|
111.13 | 114.00 | 107.00 | 108.68 | 108.68 | 8,220 |
|
Jun 12, 2026
|
109.73 | 112.00 | 108.50 | 111.13 | 111.13 | 3,770 |
|
Jun 11, 2026
|
107.01 | 109.45 | 106.50 | 108.41 | 108.41 | 1,091 |
|
Jun 10, 2026
|
107.50 | 111.00 | 107.50 | 108.10 | 108.10 | 2,200 |
|
Jun 9, 2026
|
106.00 | 112.00 | 102.60 | 110.55 | 110.55 | 35,402 |
|
Jun 8, 2026
|
110.48 | 112.00 | 107.00 | 108.00 | 108.00 | 7,735 |
|
Jun 5, 2026
|
112.14 | 114.99 | 110.00 | 111.03 | 111.03 | 13,927 |
|
Jun 4, 2026
|
114.00 | 114.00 | 109.11 | 112.14 | 112.14 | 5,827 |
|
Jun 3, 2026
|
114.00 | 115.00 | 110.00 | 114.28 | 114.28 | 3,678 |
|
Jun 2, 2026
|
113.10 | 117.90 | 113.00 | 114.61 | 114.61 | 10,063 |
|
Jun 1, 2026
|
119.07 | 119.07 | 113.40 | 115.50 | 115.50 | 28,129 |
|
May 29, 2026
|
113.40 | 113.40 | 110.00 | 113.40 | 113.40 | 17,848 |
|
May 27, 2026
|
108.34 | 110.98 | 105.00 | 108.00 | 108.00 | 2,814 |
|
May 26, 2026
|
107.99 | 109.80 | 106.10 | 108.34 | 108.34 | 5,886 |
|
May 25, 2026
|
110.91 | 110.91 | 105.00 | 107.91 | 107.91 | 4,945 |
|
May 22, 2026
|
112.20 | 115.55 | 108.11 | 108.74 | 108.74 | 3,816 |
|
May 21, 2026
|
109.45 | 110.89 | 107.00 | 110.23 | 110.23 | 2,142 |
|
May 20, 2026
|
110.00 | 110.00 | 106.00 | 107.28 | 107.28 | 1,356 |
|
May 19, 2026
|
112.00 | 112.00 | 105.60 | 107.28 | 107.28 | 2,170 |
|
May 18, 2026
|
111.00 | 111.00 | 107.15 | 110.45 | 110.45 | 1,343 |
|
May 15, 2026
|
112.70 | 113.00 | 109.32 | 112.12 | 112.12 | 1,252 |
|
May 14, 2026
|
111.00 | 118.89 | 107.90 | 113.05 | 113.05 | 6,114 |
|
May 13, 2026
|
110.00 | 119.00 | 110.00 | 113.56 | 113.56 | 2,559 |
|
May 12, 2026
|
116.75 | 116.75 | 110.50 | 114.00 | 114.00 | 3,328 |
|
May 11, 2026
|
110.95 | 116.82 | 110.95 | 115.04 | 115.04 | 14,559 |
|
May 8, 2026
|
113.50 | 114.99 | 111.00 | 111.26 | 111.26 | 4,162 |
|
May 7, 2026
|
107.45 | 112.82 | 107.45 | 112.66 | 112.66 | 7,951 |
|
May 6, 2026
|
106.88 | 107.45 | 104.39 | 107.45 | 107.45 | 6,049 |
|
May 5, 2026
|
106.00 | 111.30 | 101.27 | 102.34 | 102.34 | 12,384 |
|
May 4, 2026
|
109.79 | 109.79 | 105.18 | 106.00 | 106.00 | 37,484 |
|
Apr 30, 2026
|
114.25 | 114.25 | 110.60 | 110.71 | 110.71 | 691 |
|
Apr 29, 2026
|
111.00 | 115.00 | 110.50 | 114.76 | 114.76 | 2,135 |
|
Apr 28, 2026
|
111.11 | 113.79 | 110.49 | 112.86 | 112.86 | 689 |
|
Apr 27, 2026
|
113.90 | 114.90 | 110.51 | 112.00 | 112.00 | 4,810 |
|
Apr 24, 2026
|
111.51 | 113.89 | 110.50 | 113.89 | 113.89 | 705 |
|
Apr 23, 2026
|
112.44 | 116.35 | 109.50 | 114.97 | 114.97 | 1,748 |
|
Apr 22, 2026
|
117.37 | 117.37 | 112.44 | 112.86 | 112.86 | 1,976 |
|
Apr 21, 2026
|
114.40 | 117.25 | 112.25 | 113.04 | 113.04 | 3,544 |
|
Apr 20, 2026
|
117.00 | 120.90 | 111.15 | 114.40 | 114.40 | 16,081 |
|
Apr 17, 2026
|
119.90 | 121.00 | 117.00 | 117.00 | 117.00 | 2,376 |
|
Apr 16, 2026
|
114.22 | 120.00 | 114.22 | 117.90 | 117.90 | 4,332 |
|
Apr 15, 2026
|
115.89 | 116.65 | 112.00 | 114.34 | 114.34 | 8,111 |
|
Apr 13, 2026
|
119.98 | 119.98 | 110.53 | 111.10 | 111.10 | 709 |
|
Apr 10, 2026
|
118.00 | 118.00 | 110.00 | 114.43 | 114.43 | 1,930 |
|
Apr 9, 2026
|
118.99 | 119.10 | 113.00 | 113.93 | 113.93 | 2,775 |
|
Apr 8, 2026
|
113.71 | 113.71 | 113.71 | 113.71 | 113.71 | 23,331 |
|
Apr 7, 2026
|
108.30 | 108.30 | 107.75 | 108.30 | 108.30 | 2,857 |
|
Apr 6, 2026
|
103.15 | 103.15 | 103.10 | 103.15 | 103.15 | 1,457 |
|
Apr 2, 2026
|
97.90 | 100.05 | 95.26 | 98.24 | 98.24 | 2,331 |
|
Apr 1, 2026
|
98.71 | 102.70 | 94.55 | 100.05 | 100.05 | 9,967 |
|
Mar 30, 2026
|
104.00 | 104.94 | 98.41 | 99.20 | 99.20 | 32,852 |
|
Mar 27, 2026
|
108.99 | 108.99 | 103.58 | 103.58 | 103.58 | 8,612 |
|
Mar 25, 2026
|
105.00 | 113.35 | 105.00 | 109.03 | 109.03 | 3,614 |
|
Mar 24, 2026
|
109.90 | 109.90 | 104.07 | 107.98 | 107.98 | 10,411 |
|
Mar 23, 2026
|
115.00 | 115.00 | 109.54 | 109.54 | 109.54 | 8,817 |
|
Mar 20, 2026
|
114.98 | 115.50 | 110.51 | 115.30 | 115.30 | 3,987 |
|
Mar 19, 2026
|
114.08 | 116.00 | 113.50 | 113.94 | 113.94 | 1,124 |
|
Mar 18, 2026
|
118.00 | 122.89 | 113.00 | 114.08 | 114.08 | 9,433 |
|
Mar 17, 2026
|
120.90 | 120.95 | 115.10 | 117.84 | 117.84 | 1,928 |
|
Mar 16, 2026
|
124.75 | 125.00 | 119.40 | 120.90 | 120.90 | 2,955 |
|
Mar 13, 2026
|
121.25 | 126.93 | 121.25 | 124.75 | 124.75 | 7,035 |
|
Mar 12, 2026
|
126.00 | 126.00 | 122.50 | 126.00 | 126.00 | 4,018 |
|
Mar 11, 2026
|
127.40 | 129.00 | 126.50 | 127.08 | 127.08 | 3,325 |
|
Mar 10, 2026
|
133.90 | 133.90 | 127.00 | 127.32 | 127.32 | 4,167 |
|
Mar 9, 2026
|
130.50 | 132.00 | 126.26 | 131.90 | 131.90 | 7,520 |
|
Mar 6, 2026
|
130.21 | 133.00 | 129.50 | 132.90 | 132.90 | 1,098 |
|
Mar 5, 2026
|
136.48 | 136.48 | 128.31 | 130.21 | 130.21 | 1,685 |
|
Mar 4, 2026
|
134.70 | 134.70 | 130.11 | 133.80 | 133.80 | 6,207 |
|
Mar 2, 2026
|
128.00 | 138.85 | 128.00 | 132.51 | 132.51 | 18,593 |
|
Feb 27, 2026
|
135.00 | 138.00 | 133.50 | 134.33 | 134.33 | 31,113 |
|
Feb 26, 2026
|
134.50 | 140.90 | 134.50 | 135.88 | 135.88 | 808 |
|
Feb 25, 2026
|
137.61 | 140.90 | 134.00 | 138.80 | 138.80 | 2,979 |
|
Feb 24, 2026
|
144.00 | 144.00 | 137.00 | 137.61 | 137.61 | 2,209 |
|
Feb 23, 2026
|
138.79 | 142.98 | 138.79 | 139.05 | 139.05 | 2,582 |
|
Feb 20, 2026
|
141.80 | 141.80 | 137.00 | 138.79 | 138.79 | 7,056 |
|
Feb 19, 2026
|
140.75 | 141.78 | 139.51 | 139.63 | 139.63 | 4,219 |
|
Feb 18, 2026
|
141.31 | 142.53 | 139.41 | 141.30 | 141.30 | 4,941 |
|
Feb 17, 2026
|
141.80 | 144.00 | 139.75 | 140.74 | 140.74 | 11,173 |
|
Feb 16, 2026
|
144.00 | 144.00 | 140.00 | 140.95 | 140.95 | 11,345 |
|
Feb 13, 2026
|
140.95 | 141.59 | 138.60 | 139.82 | 139.82 | 12,207 |
|
Feb 12, 2026
|
135.53 | 141.70 | 133.41 | 138.60 | 138.60 | 28,470 |
|
Feb 11, 2026
|
136.00 | 137.00 | 133.50 | 135.47 | 135.47 | 14,685 |
|
Feb 10, 2026
|
133.81 | 137.99 | 132.01 | 137.11 | 137.11 | 13,970 |
|
Feb 9, 2026
|
134.06 | 135.70 | 132.41 | 134.60 | 134.60 | 10,637 |
|
Feb 6, 2026
|
135.89 | 135.92 | 131.21 | 133.98 | 133.98 | 13,230 |
|
Feb 5, 2026
|
134.16 | 137.00 | 133.10 | 135.55 | 135.55 | 14,920 |
|
Feb 4, 2026
|
133.00 | 136.00 | 128.19 | 134.16 | 134.16 | 32,016 |
|
Feb 3, 2026
|
127.08 | 132.98 | 125.00 | 128.11 | 128.11 | 29,350 |
|
Feb 2, 2026
|
123.44 | 127.98 | 122.82 | 126.33 | 126.33 | 7,379 |
|
Jan 30, 2026
|
133.20 | 133.20 | 125.99 | 127.71 | 127.71 | 17,810 |
|
Jan 29, 2026
|
118.09 | 135.90 | 113.25 | 130.68 | 130.68 | 38,443 |
|
Jan 28, 2026
|
115.65 | 119.97 | 113.06 | 118.72 | 118.72 | 17,488 |
|
Jan 27, 2026
|
108.00 | 115.00 | 108.00 | 114.51 | 114.51 | 26,147 |
|
Jan 23, 2026
|
108.18 | 112.78 | 108.00 | 108.81 | 108.81 | 9,166 |
|
Jan 22, 2026
|
109.80 | 109.99 | 106.81 | 107.49 | 107.49 | 4,015 |
|
Jan 21, 2026
|
106.10 | 111.29 | 106.10 | 108.30 | 108.30 | 5,664 |
|
Jan 20, 2026
|
112.80 | 112.80 | 107.26 | 107.52 | 107.52 | 6,594 |
|
Jan 19, 2026
|
107.20 | 113.39 | 106.97 | 109.85 | 109.85 | 7,897 |
|
Jan 16, 2026
|
112.98 | 114.43 | 108.00 | 108.80 | 108.80 | 9,410 |
|
Jan 14, 2026
|
114.60 | 118.92 | 110.50 | 110.96 | 110.96 | 14,803 |
|
Jan 13, 2026
|
115.06 | 122.38 | 112.50 | 114.62 | 114.62 | 17,289 |
|
Jan 12, 2026
|
121.59 | 123.58 | 113.38 | 117.53 | 117.53 | 18,497 |
|
Jan 9, 2026
|
125.80 | 133.20 | 120.05 | 121.59 | 121.59 | 48,128 |
|
Jan 8, 2026
|
119.80 | 139.50 | 119.80 | 125.70 | 125.70 | 302,727 |
|
Jan 7, 2026
|
112.96 | 122.55 | 111.10 | 119.41 | 119.41 | 22,857 |
|
Jan 6, 2026
|
111.07 | 112.95 | 110.00 | 112.85 | 112.85 | 7,442 |
|
Jan 5, 2026
|
113.00 | 113.50 | 109.01 | 110.07 | 110.07 | 10,053 |
|
Jan 2, 2026
|
111.18 | 113.01 | 109.10 | 111.42 | 111.42 | 4,040 |
|
Jan 1, 2026
|
111.01 | 114.00 | 108.50 | 109.00 | 109.00 | 7,759 |
|
Dec 31, 2025
|
112.00 | 114.89 | 109.01 | 111.99 | 111.99 | 3,201 |
|
Dec 30, 2025
|
110.33 | 111.37 | 105.27 | 110.12 | 110.12 | 12,105 |
|
Dec 29, 2025
|
117.00 | 117.20 | 107.05 | 108.17 | 108.17 | 19,442 |
|
Dec 26, 2025
|
114.06 | 116.00 | 110.32 | 115.35 | 115.35 | 53,260 |
|
Dec 24, 2025
|
113.98 | 114.50 | 107.90 | 113.05 | 113.05 | 17,763 |
|
Dec 23, 2025
|
105.11 | 111.00 | 104.00 | 110.08 | 110.08 | 32,641 |
|
Dec 22, 2025
|
108.00 | 108.00 | 103.52 | 105.54 | 105.54 | 6,252 |
|
Dec 19, 2025
|
108.10 | 108.10 | 102.51 | 105.84 | 105.84 | 8,801 |
|
Dec 18, 2025
|
105.10 | 108.00 | 104.05 | 105.02 | 105.02 | 17,878 |
|
Dec 17, 2025
|
103.95 | 108.00 | 100.00 | 106.09 | 106.09 | 20,885 |
|
Dec 16, 2025
|
102.84 | 105.00 | 102.77 | 103.93 | 103.93 | 5,617 |
|
Dec 15, 2025
|
103.00 | 103.01 | 99.00 | 102.84 | 102.84 | 3,843 |
|
Dec 12, 2025
|
101.00 | 102.80 | 98.25 | 101.59 | 101.59 | 10,917 |
|
Dec 11, 2025
|
102.51 | 102.59 | 99.00 | 101.41 | 101.41 | 3,738 |
|
Dec 10, 2025
|
100.01 | 104.38 | 99.41 | 100.82 | 100.82 | 4,884 |
|
Dec 9, 2025
|
98.00 | 102.41 | 95.00 | 101.36 | 101.36 | 7,876 |
|
Dec 8, 2025
|
104.00 | 104.00 | 99.05 | 99.68 | 99.68 | 9,555 |
|
Dec 5, 2025
|
103.53 | 103.53 | 100.00 | 101.44 | 101.44 | 5,758 |
|
Dec 4, 2025
|
108.11 | 108.22 | 100.12 | 101.23 | 101.23 | 41,402 |
|
Dec 3, 2025
|
107.00 | 111.00 | 107.00 | 109.00 | 109.00 | 8,750 |
|
Dec 2, 2025
|
111.16 | 111.16 | 106.10 | 107.01 | 107.01 | 9,301 |
|
Dec 1, 2025
|
114.89 | 114.89 | 105.27 | 107.08 | 107.08 | 6,974 |
|
Nov 28, 2025
|
109.49 | 116.00 | 107.44 | 112.43 | 112.43 | 46,761 |
|
Nov 27, 2025
|
103.53 | 109.75 | 102.41 | 105.55 | 105.55 | 20,183 |
|
Nov 26, 2025
|
104.99 | 105.00 | 100.00 | 101.61 | 101.61 | 19,531 |
|
Nov 25, 2025
|
102.01 | 105.00 | 100.00 | 102.15 | 102.15 | 7,757 |
|
Nov 24, 2025
|
109.33 | 109.33 | 101.35 | 103.80 | 103.80 | 6,844 |
|
Nov 21, 2025
|
106.00 | 110.00 | 106.00 | 109.33 | 109.33 | 19,463 |
|
Nov 20, 2025
|
108.99 | 112.35 | 105.01 | 106.16 | 106.16 | 38,223 |
|
Nov 19, 2025
|
112.28 | 113.01 | 104.50 | 106.65 | 106.65 | 68,678 |
|
Nov 18, 2025
|
114.01 | 117.89 | 112.45 | 114.06 | 114.06 | 6,780 |
|
Nov 17, 2025
|
113.05 | 117.58 | 109.11 | 114.73 | 114.73 | 73,661 |
|
Nov 14, 2025
|
118.38 | 118.38 | 113.50 | 115.20 | 115.20 | 20,730 |
|
Nov 13, 2025
|
118.93 | 121.34 | 113.35 | 116.05 | 116.05 | 27,255 |
|
Nov 12, 2025
|
122.95 | 122.95 | 115.16 | 118.92 | 118.92 | 22,397 |
|
Nov 11, 2025
|
127.00 | 127.00 | 115.97 | 117.96 | 117.96 | 18,617 |
|
Nov 10, 2025
|
129.00 | 129.00 | 121.40 | 122.72 | 122.72 | 5,181 |
