NSE - Free Realtime Quote
INR
BGR Energy Systems Limited (BGRENERGY.NS)
305.00
-1.85
(-0.60%)
As of 1:25:02 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
|
308.50 | 312.80 | 301.15 | 304.00 | 304.00 | 16,882 |
|
Nov 6, 2026
|
288.00 | 309.00 | 288.00 | 299.65 | 299.65 | 53,757 |
|
Nov 5, 2026
|
300.50 | 302.90 | 293.00 | 296.20 | 296.20 | 75,782 |
|
Nov 4, 2026
|
304.50 | 304.50 | 300.00 | 303.05 | 303.05 | 111,496 |
|
Nov 3, 2026
|
288.00 | 290.00 | 287.50 | 290.00 | 290.00 | 28,310 |
|
Nov 2, 2026
|
288.85 | 288.85 | 272.70 | 276.20 | 276.20 | 38,577 |
|
Oct 30, 2026
|
294.78 | 294.78 | 280.00 | 281.88 | 281.88 | 31,050 |
|
Oct 29, 2026
|
289.75 | 292.98 | 280.47 | 287.59 | 287.59 | 44,917 |
|
Oct 28, 2026
|
295.80 | 295.80 | 295.00 | 295.23 | 295.23 | 46,293 |
|
Oct 27, 2026
|
279.00 | 281.72 | 274.99 | 281.72 | 281.72 | 10,456 |
|
Oct 26, 2026
|
275.00 | 280.00 | 265.16 | 268.31 | 268.31 | 77,034 |
|
Oct 23, 2026
|
286.00 | 295.00 | 279.11 | 279.11 | 279.11 | 84,805 |
|
Oct 22, 2026
|
295.00 | 309.99 | 287.09 | 293.80 | 293.80 | 83,669 |
|
Oct 21, 2026
|
320.50 | 320.50 | 302.20 | 302.20 | 302.20 | 35,826 |
|
Oct 19, 2026
|
313.80 | 325.00 | 313.00 | 318.10 | 318.10 | 109,921 |
|
Oct 16, 2026
|
300.00 | 312.41 | 299.03 | 311.89 | 311.89 | 173,443 |
|
Oct 15, 2026
|
289.00 | 299.00 | 285.50 | 297.54 | 297.54 | 133,582 |
|
Oct 14, 2026
|
281.00 | 286.32 | 280.00 | 286.32 | 286.32 | 58,272 |
|
Oct 13, 2026
|
285.00 | 289.00 | 271.75 | 272.69 | 272.69 | 70,983 |
|
Oct 12, 2026
|
284.40 | 286.05 | 278.00 | 286.05 | 286.05 | 156,144 |
|
Oct 9, 2026
|
269.00 | 272.43 | 265.11 | 272.43 | 272.43 | 105,983 |
|
Oct 8, 2026
|
269.00 | 269.00 | 251.00 | 259.46 | 259.46 | 139,109 |
|
Oct 7, 2026
|
256.31 | 256.31 | 250.00 | 256.31 | 256.31 | 87,664 |
|
Oct 6, 2026
|
244.59 | 244.59 | 240.12 | 244.11 | 244.11 | 99,629 |
|
Oct 5, 2026
|
238.98 | 246.00 | 230.00 | 232.95 | 232.95 | 51,792 |
|
Oct 1, 2026
|
232.50 | 250.00 | 230.40 | 239.71 | 239.71 | 71,185 |
|
Sep 30, 2026
|
242.13 | 242.13 | 242.13 | 242.13 | 242.13 | 35,590 |
|
Sep 29, 2026
|
261.58 | 261.58 | 254.87 | 254.87 | 254.87 | 35,946 |
|
Sep 28, 2026
|
268.60 | 268.60 | 252.00 | 268.28 | 268.28 | 160,253 |
|
Sep 25, 2026
|
252.98 | 259.53 | 248.00 | 255.81 | 255.81 | 28,236 |
|
Sep 24, 2026
|
259.99 | 265.00 | 247.57 | 251.53 | 251.53 | 63,121 |
|
Sep 23, 2026
|
272.00 | 272.00 | 257.99 | 260.60 | 260.60 | 54,104 |
|
Sep 22, 2026
|
268.40 | 281.00 | 268.40 | 271.56 | 271.56 | 64,190 |
|
Sep 21, 2026
|
257.40 | 268.40 | 257.36 | 268.40 | 268.40 | 89,055 |
|
Sep 18, 2026
|
251.00 | 255.62 | 251.00 | 255.62 | 255.62 | 60,331 |
|
Sep 17, 2026
|
231.87 | 243.45 | 229.10 | 243.45 | 243.45 | 60,904 |
|
Sep 16, 2026
|
222.00 | 232.00 | 218.00 | 231.86 | 231.86 | 49,930 |
|
Sep 15, 2026
|
235.00 | 238.40 | 221.15 | 221.15 | 221.15 | 72,438 |
|
Sep 11, 2026
|
238.00 | 245.00 | 231.50 | 232.78 | 232.78 | 116,498 |
|
Sep 10, 2026
|
248.87 | 251.00 | 238.52 | 243.22 | 243.22 | 42,440 |
|
Sep 9, 2026
|
258.80 | 260.00 | 248.00 | 248.87 | 248.87 | 24,453 |
|
Sep 8, 2026
|
257.00 | 265.00 | 248.30 | 257.06 | 257.06 | 21,204 |
|
Sep 7, 2026
|
247.40 | 258.55 | 238.00 | 258.49 | 258.49 | 78,117 |
|
Sep 4, 2026
|
238.44 | 247.80 | 235.70 | 246.26 | 246.26 | 42,914 |
|
Sep 3, 2026
|
246.50 | 246.50 | 232.54 | 238.44 | 238.44 | 96,478 |
|
Sep 2, 2026
|
234.00 | 244.77 | 230.02 | 244.77 | 244.77 | 61,270 |
|
Sep 1, 2026
|
246.96 | 248.00 | 231.85 | 233.12 | 233.12 | 91,121 |
|
Aug 31, 2026
|
252.00 | 252.00 | 243.50 | 244.05 | 244.05 | 30,042 |
|
Aug 28, 2026
|
264.00 | 266.95 | 256.30 | 256.30 | 256.30 | 70,048 |
|
Aug 27, 2026
|
269.75 | 269.75 | 261.50 | 269.75 | 269.75 | 117,938 |
|
Aug 26, 2026
|
254.20 | 256.95 | 249.00 | 256.95 | 256.95 | 29,878 |
|
Aug 25, 2026
|
232.50 | 244.75 | 230.05 | 244.75 | 244.75 | 76,431 |
|
Aug 24, 2026
|
239.40 | 239.40 | 230.00 | 233.10 | 233.10 | 61,879 |
|
Aug 21, 2026
|
245.80 | 247.80 | 236.00 | 239.00 | 239.00 | 39,233 |
|
Aug 20, 2026
|
245.05 | 255.00 | 241.55 | 243.65 | 243.65 | 27,978 |
|
Aug 19, 2026
|
244.15 | 250.00 | 241.00 | 246.55 | 246.55 | 17,679 |
|
Aug 18, 2026
|
251.20 | 255.00 | 239.90 | 244.15 | 244.15 | 43,964 |
|
Aug 17, 2026
|
263.00 | 263.00 | 250.20 | 251.20 | 251.20 | 18,579 |
|
Aug 14, 2026
|
256.05 | 262.00 | 256.05 | 257.45 | 257.45 | 30,954 |
|
Aug 13, 2026
|
256.40 | 262.90 | 251.00 | 258.95 | 258.95 | 21,982 |
|
Aug 12, 2026
|
260.45 | 261.90 | 255.05 | 256.40 | 256.40 | 12,239 |
|
Aug 11, 2026
|
264.00 | 264.40 | 255.30 | 260.45 | 260.45 | 25,257 |
|
Aug 10, 2026
|
266.70 | 274.50 | 258.25 | 260.85 | 260.85 | 35,639 |
|
Aug 7, 2026
|
251.95 | 266.80 | 250.00 | 266.70 | 266.70 | 47,472 |
|
Aug 6, 2026
|
257.95 | 260.00 | 246.10 | 254.10 | 254.10 | 102,680 |
|
Aug 5, 2026
|
272.10 | 272.10 | 258.55 | 258.85 | 258.85 | 80,272 |
|
Aug 4, 2026
|
278.00 | 282.50 | 265.00 | 272.15 | 272.15 | 91,699 |
|
Aug 3, 2026
|
289.00 | 293.85 | 273.25 | 278.40 | 278.40 | 100,511 |
|
Jul 31, 2026
|
295.00 | 295.00 | 286.85 | 287.60 | 287.60 | 103,893 |
|
Jul 30, 2026
|
298.00 | 301.90 | 290.05 | 301.90 | 301.90 | 88,635 |
|
Jul 29, 2026
|
292.20 | 295.00 | 281.50 | 287.55 | 287.55 | 36,837 |
|
Jul 28, 2026
|
280.20 | 289.00 | 279.00 | 287.05 | 287.05 | 38,192 |
|
Jul 27, 2026
|
296.65 | 296.65 | 279.80 | 280.25 | 280.25 | 63,353 |
|
Jul 24, 2026
|
294.90 | 297.00 | 285.50 | 291.10 | 291.10 | 15,249 |
|
Jul 23, 2026
|
284.45 | 296.00 | 282.00 | 293.20 | 293.20 | 37,078 |
|
Jul 22, 2026
|
280.30 | 289.00 | 277.00 | 284.45 | 284.45 | 39,094 |
|
Jul 21, 2026
|
292.90 | 292.90 | 280.30 | 284.85 | 284.85 | 18,494 |
|
Jul 20, 2026
|
292.20 | 298.00 | 285.00 | 288.75 | 288.75 | 21,115 |
|
Jul 17, 2026
|
297.50 | 298.85 | 290.00 | 293.50 | 293.50 | 27,573 |
|
Jul 16, 2026
|
296.10 | 305.00 | 295.00 | 297.50 | 297.50 | 24,755 |
|
Jul 15, 2026
|
295.70 | 305.00 | 295.70 | 297.90 | 297.90 | 25,586 |
|
Jul 14, 2026
|
306.50 | 306.50 | 291.00 | 301.20 | 301.20 | 42,835 |
|
Jul 13, 2026
|
296.10 | 305.00 | 293.10 | 299.25 | 299.25 | 25,706 |
|
Jul 10, 2026
|
289.95 | 301.00 | 289.00 | 299.30 | 299.30 | 32,229 |
|
Jul 9, 2026
|
291.25 | 300.00 | 281.25 | 287.95 | 287.95 | 54,806 |
|
Jul 8, 2026
|
296.60 | 304.00 | 292.00 | 294.50 | 294.50 | 32,505 |
|
Jul 7, 2026
|
298.40 | 307.00 | 295.00 | 299.55 | 299.55 | 31,883 |
|
Jul 6, 2026
|
313.90 | 313.90 | 291.00 | 299.00 | 299.00 | 57,390 |
|
Jul 3, 2026
|
311.20 | 312.00 | 301.30 | 306.05 | 306.05 | 34,491 |
|
Jul 2, 2026
|
319.75 | 319.75 | 308.20 | 311.20 | 311.20 | 31,878 |
|
Jul 1, 2026
|
323.00 | 323.00 | 312.00 | 313.30 | 313.30 | 26,956 |
|
Jun 30, 2026
|
305.00 | 314.00 | 300.70 | 308.95 | 308.95 | 39,262 |
|
Jun 29, 2026
|
315.00 | 317.90 | 302.15 | 303.45 | 303.45 | 41,637 |
|
Jun 25, 2026
|
325.90 | 325.90 | 313.15 | 315.00 | 315.00 | 90,519 |
|
Jun 24, 2026
|
341.00 | 342.00 | 320.00 | 323.25 | 323.25 | 96,475 |
|
Jun 23, 2026
|
348.95 | 348.95 | 330.10 | 333.00 | 333.00 | 50,677 |
|
Jun 22, 2026
|
333.00 | 344.00 | 333.00 | 339.85 | 339.85 | 66,860 |
|
Jun 19, 2026
|
332.30 | 333.95 | 324.00 | 331.65 | 331.65 | 54,484 |
|
Jun 18, 2026
|
322.00 | 338.00 | 322.00 | 331.25 | 331.25 | 59,345 |
|
Jun 17, 2026
|
337.80 | 337.80 | 320.60 | 328.10 | 328.10 | 55,346 |
|
Jun 16, 2026
|
339.00 | 339.00 | 325.05 | 330.25 | 330.25 | 36,228 |
|
Jun 15, 2026
|
338.00 | 338.00 | 328.00 | 335.85 | 335.85 | 75,330 |
|
Jun 12, 2026
|
320.10 | 333.00 | 320.00 | 324.65 | 324.65 | 64,779 |
|
Jun 11, 2026
|
333.00 | 333.00 | 317.30 | 320.05 | 320.05 | 71,064 |
|
Jun 10, 2026
|
349.45 | 350.10 | 332.10 | 334.00 | 334.00 | 87,623 |
|
Jun 9, 2026
|
335.00 | 349.45 | 335.00 | 349.45 | 349.45 | 110,172 |
|
Jun 8, 2026
|
330.30 | 342.90 | 328.85 | 332.85 | 332.85 | 98,870 |
|
Jun 5, 2026
|
346.40 | 349.50 | 330.00 | 337.85 | 337.85 | 103,852 |
|
Jun 4, 2026
|
335.00 | 349.00 | 328.00 | 338.85 | 338.85 | 100,229 |
|
Jun 3, 2026
|
338.00 | 344.90 | 327.75 | 336.00 | 336.00 | 52,569 |
|
Jun 2, 2026
|
326.00 | 346.00 | 322.75 | 339.30 | 339.30 | 100,676 |
|
Jun 1, 2026
|
342.00 | 342.00 | 329.05 | 337.10 | 337.10 | 142,210 |
|
May 29, 2026
|
339.70 | 346.70 | 335.00 | 346.35 | 346.35 | 242,349 |
|
May 27, 2026
|
330.20 | 330.20 | 325.10 | 330.20 | 330.20 | 114,572 |
|
May 26, 2026
|
314.50 | 314.50 | 314.50 | 314.50 | 314.50 | 112,957 |
|
May 25, 2026
|
281.00 | 309.00 | 281.00 | 299.55 | 299.55 | 80,287 |
|
May 22, 2026
|
304.10 | 306.80 | 290.00 | 295.50 | 295.50 | 140,854 |
|
May 21, 2026
|
295.55 | 295.55 | 295.55 | 295.55 | 295.55 | 46,199 |
|
May 20, 2026
|
272.00 | 281.50 | 265.00 | 281.50 | 281.50 | 86,600 |
|
May 19, 2026
|
255.35 | 268.10 | 255.00 | 268.10 | 268.10 | 80,587 |
|
May 18, 2026
|
262.00 | 262.00 | 250.50 | 255.35 | 255.35 | 55,250 |
|
May 15, 2026
|
261.05 | 269.00 | 258.00 | 259.00 | 259.00 | 63,110 |
|
May 14, 2026
|
262.00 | 266.60 | 261.00 | 264.75 | 264.75 | 41,750 |
|
May 13, 2026
|
253.10 | 267.80 | 253.10 | 262.00 | 262.00 | 57,068 |
|
May 12, 2026
|
265.60 | 269.00 | 257.00 | 259.80 | 259.80 | 64,725 |
|
May 11, 2026
|
270.50 | 279.00 | 265.55 | 269.85 | 269.85 | 100,233 |
|
May 8, 2026
|
275.00 | 284.40 | 275.00 | 279.50 | 279.50 | 50,219 |
|
May 7, 2026
|
286.00 | 286.00 | 275.50 | 283.25 | 283.25 | 70,430 |
|
May 6, 2026
|
272.00 | 286.00 | 259.25 | 285.00 | 285.00 | 298,306 |
|
May 5, 2026
|
283.00 | 283.75 | 271.35 | 272.85 | 272.85 | 113,618 |
|
May 4, 2026
|
290.00 | 295.50 | 275.00 | 285.60 | 285.60 | 143,733 |
|
Apr 30, 2026
|
280.87 | 294.00 | 280.87 | 282.04 | 282.04 | 210,983 |
|
Apr 29, 2026
|
306.00 | 310.70 | 295.65 | 295.65 | 295.65 | 128,576 |
|
Apr 28, 2026
|
293.00 | 313.18 | 291.00 | 311.21 | 311.21 | 298,396 |
|
Apr 27, 2026
|
292.86 | 308.26 | 292.86 | 298.27 | 298.27 | 346,122 |
|
Apr 24, 2026
|
308.27 | 308.27 | 308.27 | 308.27 | 308.27 | 39,820 |
|
Apr 23, 2026
|
324.49 | 324.49 | 324.49 | 324.49 | 324.49 | 62,073 |
|
Apr 22, 2026
|
354.60 | 354.60 | 338.10 | 341.56 | 341.56 | 42,418 |
|
Apr 21, 2026
|
340.00 | 349.00 | 337.00 | 342.28 | 342.28 | 61,789 |
|
Apr 20, 2026
|
350.01 | 350.01 | 334.45 | 337.87 | 337.87 | 77,093 |
|
Apr 17, 2026
|
349.90 | 366.00 | 338.60 | 352.05 | 352.05 | 104,181 |
|
Apr 16, 2026
|
357.00 | 363.78 | 351.25 | 354.04 | 354.04 | 159,663 |
|
Apr 15, 2026
|
346.46 | 346.46 | 346.46 | 346.46 | 346.46 | 58,249 |
|
Apr 13, 2026
|
323.60 | 329.97 | 319.40 | 329.97 | 329.97 | 90,251 |
|
Apr 10, 2026
|
306.00 | 314.26 | 305.90 | 314.26 | 314.26 | 71,798 |
|
Apr 9, 2026
|
285.00 | 299.30 | 285.00 | 299.30 | 299.30 | 77,139 |
|
Apr 8, 2026
|
285.00 | 285.05 | 277.02 | 285.05 | 285.05 | 26,103 |
|
Apr 7, 2026
|
279.00 | 283.20 | 262.01 | 271.48 | 271.48 | 70,223 |
|
Apr 6, 2026
|
260.00 | 276.00 | 256.00 | 269.84 | 269.84 | 59,832 |
|
Apr 2, 2026
|
248.85 | 270.10 | 244.98 | 267.56 | 267.56 | 69,307 |
|
Apr 1, 2026
|
240.10 | 257.88 | 240.10 | 257.87 | 257.87 | 84,685 |
|
Mar 30, 2026
|
250.00 | 250.05 | 245.60 | 245.60 | 245.60 | 55,029 |
|
Mar 27, 2026
|
274.65 | 274.65 | 258.50 | 258.50 | 258.50 | 157,116 |
|
Mar 25, 2026
|
264.15 | 276.50 | 264.15 | 272.10 | 272.10 | 59,200 |
|
Mar 24, 2026
|
269.00 | 276.85 | 263.10 | 264.05 | 264.05 | 256,611 |
|
Mar 23, 2026
|
289.00 | 289.00 | 276.90 | 276.90 | 276.90 | 141,506 |
|
Mar 20, 2026
|
292.05 | 301.00 | 288.00 | 291.45 | 291.45 | 117,660 |
|
Mar 19, 2026
|
301.30 | 309.80 | 296.00 | 296.55 | 296.55 | 86,134 |
|
Mar 18, 2026
|
305.95 | 317.25 | 300.00 | 311.55 | 311.55 | 79,853 |
|
Mar 17, 2026
|
302.95 | 313.90 | 297.25 | 302.15 | 302.15 | 56,498 |
|
Mar 16, 2026
|
303.95 | 309.65 | 291.85 | 302.70 | 302.70 | 117,866 |
|
Mar 13, 2026
|
311.05 | 326.00 | 304.00 | 307.20 | 307.20 | 61,384 |
|
Mar 12, 2026
|
325.00 | 330.00 | 317.80 | 319.90 | 319.90 | 80,426 |
|
Mar 11, 2026
|
340.00 | 347.00 | 330.00 | 334.50 | 334.50 | 52,949 |
|
Mar 10, 2026
|
332.85 | 350.00 | 329.00 | 339.05 | 339.05 | 106,701 |
|
Mar 9, 2026
|
308.00 | 337.10 | 308.00 | 334.15 | 334.15 | 255,617 |
|
Mar 6, 2026
|
302.00 | 321.05 | 302.00 | 321.05 | 321.05 | 33,626 |
|
Mar 5, 2026
|
287.75 | 308.90 | 282.00 | 305.80 | 305.80 | 101,855 |
|
Mar 4, 2026
|
303.00 | 303.00 | 294.20 | 294.20 | 294.20 | 56,400 |
|
Mar 2, 2026
|
308.45 | 324.00 | 308.45 | 309.65 | 309.65 | 140,560 |
|
Feb 27, 2026
|
326.30 | 335.00 | 322.50 | 324.65 | 324.65 | 46,863 |
|
Feb 26, 2026
|
328.25 | 336.00 | 321.05 | 326.30 | 326.30 | 69,035 |
|
Feb 25, 2026
|
330.00 | 337.90 | 318.50 | 320.40 | 320.40 | 62,144 |
|
Feb 24, 2026
|
333.00 | 339.30 | 327.50 | 330.90 | 330.90 | 42,904 |
|
Feb 23, 2026
|
338.00 | 338.00 | 329.85 | 330.75 | 330.75 | 48,680 |
|
Feb 20, 2026
|
347.00 | 347.00 | 324.25 | 329.85 | 329.85 | 163,840 |
|
Feb 19, 2026
|
345.75 | 345.75 | 328.50 | 335.10 | 335.10 | 289,694 |
|
Feb 18, 2026
|
330.50 | 346.05 | 326.80 | 345.75 | 345.75 | 165,665 |
|
Feb 17, 2026
|
331.15 | 337.95 | 325.60 | 329.60 | 329.60 | 46,463 |
|
Feb 16, 2026
|
333.30 | 339.90 | 328.20 | 330.50 | 330.50 | 50,070 |
|
Feb 13, 2026
|
345.95 | 345.95 | 335.00 | 336.80 | 336.80 | 86,336 |
|
Feb 12, 2026
|
355.00 | 359.70 | 345.20 | 345.90 | 345.90 | 75,150 |
|
Feb 11, 2026
|
334.15 | 353.00 | 334.15 | 350.55 | 350.55 | 135,219 |
|
Feb 10, 2026
|
338.00 | 342.25 | 335.45 | 336.85 | 336.85 | 62,669 |
|
Feb 9, 2026
|
328.85 | 345.25 | 319.90 | 337.75 | 337.75 | 194,895 |
|
Feb 6, 2026
|
336.00 | 338.30 | 325.00 | 328.85 | 328.85 | 45,534 |
|
Feb 5, 2026
|
343.20 | 346.45 | 328.00 | 330.60 | 330.60 | 89,334 |
|
Feb 4, 2026
|
321.60 | 344.00 | 318.00 | 338.05 | 338.05 | 209,239 |
|
Feb 3, 2026
|
339.75 | 339.75 | 325.95 | 333.85 | 333.85 | 117,852 |
|
Feb 2, 2026
|
338.00 | 338.00 | 316.65 | 323.60 | 323.60 | 113,776 |
|
Jan 30, 2026
|
348.70 | 367.00 | 336.65 | 348.85 | 348.85 | 179,788 |
|
Jan 29, 2026
|
354.10 | 354.10 | 336.25 | 349.90 | 349.90 | 254,683 |
|
Jan 28, 2026
|
316.40 | 337.25 | 316.40 | 337.25 | 337.25 | 37,235 |
|
Jan 27, 2026
|
337.40 | 345.50 | 320.55 | 321.20 | 321.20 | 152,419 |
|
Jan 23, 2026
|
350.00 | 359.20 | 331.05 | 337.40 | 337.40 | 104,702 |
|
Jan 22, 2026
|
350.00 | 359.95 | 336.65 | 342.20 | 342.20 | 156,615 |
|
Jan 21, 2026
|
365.95 | 365.95 | 352.45 | 352.45 | 352.45 | 157,299 |
|
Jan 20, 2026
|
371.70 | 371.70 | 355.75 | 370.95 | 370.95 | 616,933 |
|
Jan 19, 2026
|
354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 32,088 |
|
Jan 16, 2026
|
324.35 | 337.15 | 324.00 | 337.15 | 337.15 | 53,002 |
|
Jan 14, 2026
|
320.60 | 327.90 | 317.30 | 321.10 | 321.10 | 59,161 |
|
Jan 13, 2026
|
331.30 | 337.85 | 319.60 | 320.60 | 320.60 | 58,516 |
|
Jan 12, 2026
|
320.35 | 335.00 | 316.10 | 331.20 | 331.20 | 114,281 |
|
Jan 9, 2026
|
343.35 | 348.00 | 332.00 | 332.70 | 332.70 | 61,570 |
|
Jan 8, 2026
|
348.00 | 352.65 | 338.00 | 341.65 | 341.65 | 72,872 |
|
Jan 7, 2026
|
340.55 | 350.85 | 340.00 | 342.65 | 342.65 | 30,427 |
|
Jan 6, 2026
|
351.25 | 360.45 | 331.00 | 344.25 | 344.25 | 97,832 |
|
Jan 5, 2026
|
346.60 | 357.35 | 345.00 | 348.35 | 348.35 | 50,909 |
|
Jan 2, 2026
|
363.15 | 364.00 | 354.00 | 359.10 | 359.10 | 58,472 |
|
Jan 1, 2026
|
379.00 | 380.00 | 355.25 | 364.15 | 364.15 | 111,673 |
|
Dec 31, 2025
|
373.90 | 373.90 | 373.90 | 373.90 | 373.90 | 40,875 |
|
Dec 30, 2025
|
340.00 | 356.10 | 329.15 | 356.10 | 356.10 | 113,151 |
|
Dec 29, 2025
|
329.25 | 339.95 | 322.60 | 339.15 | 339.15 | 78,516 |
|
Dec 26, 2025
|
329.00 | 329.00 | 315.25 | 327.45 | 327.45 | 86,150 |
|
Dec 24, 2025
|
313.50 | 321.50 | 310.60 | 313.70 | 313.70 | 81,597 |
|
Dec 23, 2025
|
320.30 | 324.90 | 309.10 | 316.40 | 316.40 | 84,074 |
|
Dec 22, 2025
|
329.60 | 340.90 | 320.55 | 324.95 | 324.95 | 69,026 |
|
Dec 19, 2025
|
312.90 | 330.80 | 309.00 | 329.60 | 329.60 | 105,876 |
|
Dec 18, 2025
|
299.00 | 320.00 | 295.10 | 315.05 | 315.05 | 88,229 |
|
Dec 17, 2025
|
320.00 | 323.00 | 305.25 | 306.05 | 306.05 | 114,303 |
|
Dec 16, 2025
|
336.50 | 343.00 | 320.20 | 321.30 | 321.30 | 83,210 |
|
Dec 15, 2025
|
343.80 | 343.80 | 330.90 | 337.05 | 337.05 | 96,773 |
|
Dec 12, 2025
|
311.00 | 343.50 | 310.80 | 343.50 | 343.50 | 394,204 |
|
Dec 11, 2025
|
328.00 | 339.70 | 327.15 | 327.15 | 327.15 | 162,732 |
|
Dec 10, 2025
|
350.00 | 359.90 | 344.35 | 344.35 | 344.35 | 146,048 |
|
Dec 9, 2025
|
363.15 | 377.30 | 360.00 | 362.45 | 362.45 | 407,078 |
|
Dec 8, 2025
|
396.10 | 396.10 | 378.90 | 378.90 | 378.90 | 200,539 |
|
Dec 5, 2025
|
410.00 | 420.40 | 390.35 | 398.80 | 398.80 | 137,977 |
|
Dec 4, 2025
|
416.00 | 420.00 | 403.05 | 410.90 | 410.90 | 75,895 |
|
Dec 3, 2025
|
418.00 | 423.65 | 411.00 | 416.00 | 416.00 | 47,721 |
|
Dec 2, 2025
|
427.00 | 430.00 | 410.00 | 416.50 | 416.50 | 67,324 |
|
Dec 1, 2025
|
425.00 | 434.00 | 420.00 | 428.75 | 428.75 | 64,490 |
|
Nov 28, 2025
|
415.20 | 436.00 | 415.20 | 428.75 | 428.75 | 98,458 |
|
Nov 27, 2025
|
425.00 | 436.35 | 416.20 | 422.50 | 422.50 | 93,349 |
|
Nov 26, 2025
|
418.90 | 432.00 | 401.50 | 423.70 | 423.70 | 108,919 |
|
Nov 25, 2025
|
417.00 | 423.80 | 411.50 | 414.70 | 414.70 | 75,412 |
|
Nov 24, 2025
|
443.65 | 445.25 | 425.00 | 427.30 | 427.30 | 196,312 |
|
Nov 21, 2025
|
409.00 | 432.00 | 409.00 | 424.05 | 424.05 | 150,258 |
|
Nov 20, 2025
|
416.00 | 422.00 | 411.00 | 413.60 | 413.60 | 70,985 |
|
Nov 19, 2025
|
417.60 | 425.00 | 411.50 | 414.15 | 414.15 | 77,421 |
|
Nov 18, 2025
|
418.50 | 419.70 | 404.00 | 413.95 | 413.95 | 89,876 |
|
Nov 17, 2025
|
409.00 | 425.00 | 404.00 | 411.80 | 411.80 | 134,783 |
|
Nov 14, 2025
|
422.00 | 433.80 | 401.00 | 405.70 | 405.70 | 169,772 |
|
Nov 13, 2025
|
405.00 | 421.10 | 400.00 | 421.10 | 421.10 | 228,806 |
|
Nov 12, 2025
|
405.00 | 415.00 | 395.00 | 401.05 | 401.05 | 110,784 |
|
Nov 11, 2025
|
376.10 | 406.90 | 376.10 | 400.95 | 400.95 | 182,203 |
|
Nov 10, 2025
|
410.00 | 414.50 | 385.25 | 389.65 | 389.65 | 137,381 |
