BSE - Delayed Quote
INR
Bharti Airtel Limited (BHARTIARTL.BO)
1,970.00
-4.00
(-0.20%)
At close: October 30 at 3:58:59 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
1,975.10
1,985.00
1,956.80
1,970.00
1,970.00
109,146
Oct 29, 2026
1,966.05
1,977.75
1,942.70
1,974.00
1,974.00
695,171
Oct 28, 2026
1,970.00
1,973.95
1,926.45
1,950.00
1,950.00
221,218
Oct 27, 2026
1,921.85
1,978.00
1,910.00
1,978.00
1,978.00
192,551
Oct 26, 2026
1,885.55
1,917.00
1,874.80
1,917.00
1,917.00
85,598
Oct 23, 2026
1,907.00
1,916.90
1,860.40
1,890.00
1,890.00
157,399
Oct 22, 2026
1,898.00
1,920.10
1,874.30
1,899.95
1,899.95
813,664
Oct 21, 2026
1,882.00
1,910.00
1,865.45
1,892.40
1,892.40
239,392
Oct 19, 2026
1,913.05
1,928.55
1,865.00
1,872.75
1,872.75
4,515,930
Oct 16, 2026
1,862.35
1,909.20
1,859.25
1,905.00
1,905.00
3,433,924
Oct 15, 2026
1,795.00
1,871.20
1,795.00
1,852.00
1,852.00
523,783
Oct 14, 2026
1,805.15
1,824.00
1,794.15
1,799.05
1,799.05
223,926
Oct 13, 2026
1,773.00
1,806.20
1,763.00
1,806.20
1,806.20
88,266
Oct 12, 2026
1,803.40
1,808.90
1,759.00
1,778.00
1,778.00
425,289
Oct 9, 2026
1,807.30
1,819.00
1,802.00
1,806.60
1,806.60
115,369
Oct 8, 2026
1,847.85
1,848.20
1,790.35
1,796.35
1,796.35
780,035
Oct 7, 2026
1,821.10
1,854.95
1,811.10
1,833.00
1,833.00
4,053,418
Oct 6, 2026
1,778.95
1,809.00
1,770.70
1,809.00
1,809.00
554,246
Oct 5, 2026
1,747.65
1,782.50
1,743.05
1,782.50
1,782.50
231,377
Oct 1, 2026
1,749.30
1,765.30
1,726.05
1,741.00
1,741.00
1,565,618
Sep 30, 2026
1,775.95
1,778.00
1,753.30
1,758.15
1,758.15
3,046,988
Sep 29, 2026
1,763.00
1,788.00
1,763.00
1,776.00
1,776.00
461,668
Sep 28, 2026
1,776.85
1,785.00
1,763.60
1,771.80
1,771.80
536,433
Sep 25, 2026
1,795.80
1,801.20
1,784.70
1,786.90
1,786.90
76,775
Sep 24, 2026
1,831.50
1,831.50
1,791.00
1,791.00
1,791.00
2,879,085
Sep 23, 2026
1,819.20
1,834.30
1,818.00
1,830.95
1,830.95
70,776
Sep 22, 2026
1,834.30
1,836.45
1,813.10
1,817.00
1,817.00
145,211
Sep 21, 2026
1,854.00
1,854.00
1,822.05
1,830.00
1,830.00
262,123
Sep 18, 2026
1,843.95
1,866.00
1,835.05
1,866.00
1,866.00
363,671
Sep 17, 2026
1,838.45
1,845.00
1,827.05
1,827.50
1,827.50
335,875
Sep 16, 2026
1,838.50
1,838.50
1,819.40
1,837.00
1,837.00
141,821
Sep 15, 2026
1,849.75
1,849.75
1,819.35
1,830.00
1,830.00
122,153
Sep 11, 2026
1,829.05
1,852.00
1,829.05
1,832.00
1,832.00
57,180
Sep 10, 2026
1,817.00
1,848.80
1,812.70
1,837.00
1,837.00
438,580
Sep 9, 2026
1,835.00
1,835.00
1,813.60
1,818.80
1,818.80
312,466
Sep 8, 2026
1,847.00
1,848.95
1,829.25
1,839.80
1,839.80
121,964
Sep 7, 2026
1,846.90
1,855.10
1,830.50
1,853.00
1,853.00
407,727
Sep 4, 2026
1,867.95
1,870.35
1,842.00
1,842.00
1,842.00
338,583
Sep 3, 2026
1,866.00
1,869.90
1,858.15
1,865.20
1,865.20
295,272
Sep 2, 2026
1,872.00
1,873.00
1,855.00
1,860.90
1,860.90
159,001
Sep 1, 2026
1,850.00
1,872.40
1,849.90
1,872.00
1,872.00
667,458
Aug 31, 2026
1,882.00
1,895.55
1,830.00
1,830.00
1,830.00
512,305
Aug 28, 2026
1,877.95
1,894.05
1,868.00
1,882.00
1,882.00
218,247
Aug 27, 2026
1,914.00
1,914.75
1,878.00
1,878.00
1,878.00
621,248
Aug 26, 2026
1,941.90
1,943.05
1,905.00
1,905.00
1,905.00
306,442
Aug 25, 2026
1,923.45
1,943.90
1,923.45
1,942.00
1,942.00
47,468
Aug 24, 2026
1,947.30
1,952.00
1,932.40
1,936.55
1,936.55
91,348
Aug 21, 2026
1,950.05
1,954.75
1,940.70
1,946.90
1,946.90
54,764
Aug 20, 2026
1,940.00
1,952.00
1,933.50
1,943.50
1,943.50
178,392
Aug 19, 2026
1,921.40
1,941.75
1,921.35
1,925.00
1,925.00
362,866
Aug 18, 2026
1,963.70
1,963.70
1,924.55
1,935.00
1,935.00
189,114
Aug 17, 2026
1,990.95
1,992.00
1,969.50
1,969.50
1,969.50
153,637
Aug 14, 2026
1,935.15
2,005.65
1,932.00
1,992.00
1,992.00
702,133
Aug 13, 2026
1,961.05
1,970.05
1,930.50
1,942.90
1,942.90
1,019,315
Aug 12, 2026
1,909.00
1,941.20
1,901.40
1,941.20
1,941.20
349,120
Aug 11, 2026
1,912.95
1,939.70
1,905.00
1,919.00
1,919.00
3,433,793
Aug 10, 2026
1,950.00
1,959.00
1,936.00
1,947.00
1,947.00
43,455
Aug 7, 2026
1,935.00
1,960.75
1,935.00
1,959.00
1,959.00
88,756
Aug 6, 2026
1,973.90
1,973.90
1,943.30
1,964.00
1,964.00
764,351
Aug 5, 2026
2,020.00
2,027.20
1,951.80
1,962.00
1,962.00
391,394
Aug 4, 2026
1,974.45
1,974.50
1,940.90
1,956.50
1,956.50
105,790
Aug 3, 2026
1,987.95
1,987.95
1,943.40
1,951.00
1,951.00
138,264
Jul 31, 2026
1,959.40
1,975.95
1,948.45
1,968.80
1,968.80
84,512
Jul 30, 2026
1,951.15
1,965.65
1,943.80
1,955.75
1,955.75
361,493
Jul 29, 2026
1,916.00
1,957.00
1,913.05
1,950.30
1,950.30
394,002
Jul 28, 2026
1,908.00
1,908.00
1,892.95
1,902.35
1,902.35
105,741
Jul 27, 2026
1,908.20
1,916.00
1,889.85
1,904.80
1,904.80
67,075
Jul 24, 2026
24
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
1,901.45
1,905.30
1,878.00
1,899.10
1,899.10
131,790
Jul 23, 2026
1,936.05
1,948.90
1,925.60
1,931.15
1,907.15
1,269,433
Jul 22, 2026
1,938.70
1,956.00
1,938.70
1,950.05
1,925.82
1,670,576
Jul 21, 2026
1,946.95
1,950.95
1,939.00
1,948.45
1,924.23
220,495
Jul 20, 2026
1,910.20
1,943.50
1,910.20
1,940.75
1,916.63
164,817
Jul 17, 2026
1,922.90
1,925.50
1,903.00
1,908.75
1,885.03
118,077
Jul 16, 2026
1,930.05
1,936.35
1,917.20
1,921.85
1,897.97
534,935
Jul 15, 2026
1,950.60
1,950.95
1,915.90
1,917.45
1,893.62
220,680
Jul 14, 2026
1,898.50
1,941.00
1,890.00
1,934.90
1,910.85
118,603
Jul 13, 2026
1,908.15
1,915.45
1,896.30
1,901.65
1,878.02
205,095
Jul 10, 2026
1,932.10
1,932.15
1,905.45
1,921.10
1,897.22
145,873
Jul 9, 2026
1,899.05
1,965.00
1,899.05
1,930.50
1,906.51
761,325
Jul 8, 2026
1,914.90
1,924.40
1,875.85
1,889.85
1,866.36
121,584
Jul 7, 2026
1,931.95
1,956.90
1,917.65
1,924.85
1,900.93
124,812
Jul 6, 2026
1,918.85
1,932.65
1,915.35
1,925.05
1,901.13
351,978
Jul 3, 2026
1,904.05
1,912.50
1,883.85
1,910.10
1,886.36
176,812
Jul 2, 2026
1,869.40
1,884.15
1,850.50
1,876.05
1,852.73
761,145
Jul 1, 2026
1,848.00
1,887.25
1,845.05
1,870.35
1,847.11
172,206
Jun 30, 2026
1,850.50
1,876.90
1,844.00
1,852.05
1,829.03
359,453
Jun 29, 2026
1,849.90
1,850.00
1,833.30
1,842.10
1,819.21
258,511
Jun 25, 2026
1,896.00
1,896.00
1,846.85
1,850.15
1,827.16
662,464
Jun 24, 2026
1,884.55
1,894.40
1,873.05
1,877.00
1,853.67
126,876
Jun 23, 2026
1,916.95
1,927.00
1,895.60
1,901.10
1,877.47
102,122
Jun 22, 2026
1,917.75
1,924.65
1,902.45
1,916.95
1,893.13
75,012
Jun 19, 2026
1,862.80
1,915.60
1,862.80
1,908.60
1,884.88
297,470
Jun 18, 2026
1,875.75
1,887.05
1,862.15
1,874.80
1,851.50
384,317
Jun 17, 2026
1,853.00
1,878.25
1,841.45
1,875.50
1,852.19
972,230
Jun 16, 2026
1,844.95
1,859.50
1,837.60
1,855.20
1,832.14
144,804
Jun 15, 2026
1,835.00
1,856.15
1,815.15
1,840.85
1,817.97
132,213
Jun 12, 2026
1,799.90
1,824.95
1,786.00
1,822.55
1,799.90
407,106
Jun 11, 2026
1,769.05
1,795.90
1,765.80
1,782.15
1,760.00
532,565
Jun 10, 2026
1,810.35
1,810.35
1,772.70
1,775.40
1,753.34
142,572
Jun 9, 2026
1,834.65
1,835.85
1,789.50
1,797.90
1,775.56
428,960
Jun 8, 2026
1,775.25
1,821.00
1,774.00
1,815.75
1,793.18
311,330
Jun 5, 2026
1,828.90
1,828.90
1,790.90
1,798.95
1,776.59
130,387
Jun 4, 2026
1,810.15
1,830.00
1,797.80
1,818.35
1,795.75
345,473
Jun 3, 2026
1,837.80
1,837.85
1,805.00
1,824.35
1,801.68
145,643
Jun 2, 2026
1,785.60
1,825.00
1,777.50
1,813.90
1,791.36
274,109
Jun 1, 2026
1,826.25
1,842.75
1,804.00
1,810.50
1,788.00
169,501
May 29, 2026
1,851.30
1,857.25
1,818.20
1,829.70
1,806.96
2,466,778
May 27, 2026
1,846.85
1,869.00
1,840.60
1,851.25
1,828.24
718,758
May 26, 2026
1,800.00
1,874.90
1,800.00
1,846.65
1,823.70
139,336
May 25, 2026
1,890.10
1,890.10
1,862.45
1,875.05
1,851.75
137,104
May 22, 2026
1,890.00
1,897.40
1,869.05
1,872.70
1,849.43
169,290
May 21, 2026
1,909.00
1,915.55
1,880.90
1,885.25
1,861.82
828,322
May 20, 2026
1,926.00
1,926.00
1,896.85
1,902.55
1,878.91
456,821
May 19, 2026
1,929.95
1,942.00
1,908.00
1,913.60
1,889.82
242,651
May 18, 2026
1,909.35
1,953.95
1,890.05
1,938.10
1,914.01
668,590
May 15, 2026
1,898.80
1,923.15
1,882.00
1,904.60
1,880.93
1,340,152
May 14, 2026
1,832.75
1,887.00
1,797.30
1,883.25
1,859.85
1,608,902
May 13, 2026
1,756.50
1,797.45
1,745.00
1,788.10
1,765.88
457,675
May 12, 2026
1,754.90
1,776.90
1,752.05
1,756.75
1,734.92
898,058
May 11, 2026
1,819.75
1,819.75
1,754.90
1,758.15
1,736.30
2,925,603
May 8, 2026
1,820.00
1,840.80
1,815.20
1,834.90
1,812.10
153,915
May 7, 2026
1,839.00
1,844.75
1,822.05
1,826.45
1,803.75
736,542
May 6, 2026
1,816.00
1,841.00
1,814.20
1,833.40
1,810.61
236,362
May 5, 2026
1,827.00
1,846.00
1,801.55
1,807.25
1,784.79
215,608
May 4, 2026
1,879.35
1,895.00
1,822.00
1,826.90
1,804.20
230,203
Apr 30, 2026
1,869.95
1,906.60
1,861.10
1,886.05
1,862.61
752,989
Apr 29, 2026
1,846.05
1,900.00
1,846.00
1,887.95
1,864.49
315,273
Apr 28, 2026
1,820.05
1,851.20
1,812.40
1,845.45
1,822.52
205,630
Apr 27, 2026
1,810.10
1,829.20
1,810.10
1,819.50
1,796.89
156,992
Apr 24, 2026
1,849.85
1,850.90
1,807.30
1,814.70
1,792.15
272,214
Apr 23, 2026
1,825.95
1,845.40
1,812.50
1,840.65
1,817.77
618,255
Apr 22, 2026
1,872.95
1,872.95
1,826.60
1,829.70
1,806.96
61,650
Apr 21, 2026
1,841.95
1,868.50
1,835.00
1,854.80
1,831.75
129,735
Apr 20, 2026
1,868.00
1,868.00
1,839.25
1,845.05
1,822.12
143,836
Apr 17, 2026
1,840.35
1,851.55
1,830.20
1,846.55
1,823.60
120,423
Apr 16, 2026
1,865.00
1,865.00
1,824.00
1,840.35
1,817.48
1,264,222
Apr 15, 2026
1,887.75
1,890.00
1,853.90
1,855.55
1,832.49
232,197
Apr 13, 2026
1,832.65
1,893.00
1,832.65
1,870.40
1,847.16
176,865
Apr 10, 2026
1,870.00
1,874.50
1,860.00
1,870.00
1,846.76
76,912
Apr 9, 2026
1,867.95
1,867.95
1,845.25
1,858.80
1,835.70
1,268,838
Apr 8, 2026
1,879.95
1,879.95
1,841.30
1,861.55
1,838.42
347,521
Apr 7, 2026
1,791.95
1,837.50
1,773.70
1,832.15
1,809.38
136,814
Apr 6, 2026
1,810.05
1,814.95
1,764.00
1,792.40
1,770.12
317,822
Apr 2, 2026
1,766.40
1,799.20
1,747.15
1,789.55
1,767.31
840,365
Apr 1, 2026
1,813.15
1,815.05
1,777.00
1,782.00
1,759.85
1,685,067
Mar 30, 2026
1,815.00
1,825.05
1,774.75
1,784.30
1,762.13
246,002
Mar 27, 2026
1,835.55
1,855.85
1,819.10
1,842.15
1,819.26
3,613,453
Mar 25, 2026
1,804.15
1,849.05
1,804.15
1,835.40
1,812.59
1,330,629
Mar 24, 2026
1,819.95
1,825.00
1,781.40
1,803.60
1,781.19
396,045
Mar 23, 2026
1,826.95
1,827.05
1,791.70
1,796.30
1,773.98
155,405
Mar 20, 2026
1,835.00
1,861.00
1,835.00
1,846.50
1,823.55
261,075
Mar 19, 2026
1,825.00
1,861.65
1,816.75
1,829.15
1,806.42
854,654
Mar 18, 2026
1,834.70
1,869.00
1,827.05
1,855.40
1,832.34
139,368
Mar 17, 2026
1,791.00
1,833.70
1,791.00
1,827.00
1,804.29
1,617,189
Mar 16, 2026
1,800.00
1,804.80
1,771.65
1,788.90
1,766.67
496,789
Mar 13, 2026
1,789.00
1,815.60
1,780.00
1,803.60
1,781.19
132,133
Mar 12, 2026
1,799.90
1,817.50
1,791.05
1,800.80
1,778.42
1,801,543
Mar 11, 2026
1,848.35
1,848.35
1,800.55
1,806.00
1,783.56
668,786
Mar 10, 2026
1,886.70
1,886.75
1,846.45
1,851.15
1,828.14
174,962
Mar 9, 2026
1,825.70
1,872.15
1,818.70
1,867.15
1,843.95
219,856
Mar 6, 2026
1,906.10
1,906.10
1,867.00
1,871.45
1,848.19
90,264
Mar 5, 2026
1,925.00
1,929.25
1,897.20
1,906.40
1,882.71
1,901,389
Mar 4, 2026
1,850.05
1,919.35
1,815.70
1,906.75
1,883.05
665,684
Mar 2, 2026
1,842.20
1,896.00
1,842.20
1,873.35
1,850.07
626,466
Feb 27, 2026
1,914.95
1,914.95
1,870.35
1,879.75
1,856.39
962,248
Feb 26, 2026
1,913.65
1,934.50
1,905.10
1,928.50
1,904.53
482,209
Feb 25, 2026
1,958.95
1,961.70
1,904.85
1,913.65
1,889.87
1,147,648
Feb 24, 2026
1,997.15
1,997.20
1,921.65
1,940.70
1,916.58
283,592
Feb 23, 2026
1,986.55
2,000.90
1,983.50
1,997.15
1,972.33
150,386
Feb 20, 2026
1,980.35
1,993.95
1,970.45
1,977.70
1,953.12
224,535
Feb 19, 2026
2,038.85
2,038.85
1,975.85
1,990.30
1,965.56
300,169
Feb 18, 2026
2,019.75
2,029.35
2,015.00
2,021.45
1,996.33
110,559
Feb 17, 2026
2,029.15
2,037.90
2,013.50
2,019.75
1,994.65
160,935
Feb 16, 2026
2,013.80
2,032.95
1,995.70
2,029.40
2,004.18
111,627
Feb 13, 2026
2,019.85
2,024.10
1,995.00
2,004.60
1,979.69
83,122
Feb 12, 2026
2,012.25
2,027.00
2,009.45
2,015.10
1,990.06
946,737
Feb 11, 2026
2,007.15
2,020.75
1,996.30
2,012.95
1,987.93
243,077
Feb 10, 2026
2,050.25
2,057.00
2,008.00
2,010.80
1,985.81
1,191,121
Feb 9, 2026
2,044.05
2,055.75
2,029.50
2,038.55
2,013.22
84,641
Feb 6, 2026
1,997.00
2,046.75
1,990.00
2,038.35
2,013.02
188,634
Feb 5, 2026
2,017.55
2,022.90
1,985.00
1,992.05
1,967.29
233,531
Feb 4, 2026
1,990.10
2,034.40
1,990.10
2,025.40
2,000.23
185,630
Feb 3, 2026
2,020.55
2,040.00
1,981.00
1,997.25
1,972.43
212,530
Feb 2, 2026
1,927.95
1,969.10
1,927.95
1,965.60
1,941.17
39,649
Jan 30, 2026
1,914.20
1,973.85
1,914.15
1,968.10
1,943.64
106,751
Jan 29, 2026
1,960.90
1,970.85
1,939.50
1,968.15
1,943.69
375,960
Jan 28, 2026
1,980.45
1,994.35
1,938.30
1,957.05
1,932.73
831,319
Jan 27, 2026
1,970.05
2,003.35
1,962.45
1,971.70
1,947.20
1,527,658
Jan 23, 2026
2,019.00
2,019.00
1,980.40
1,985.25
1,960.58
711,974
Jan 22, 2026
2,014.75
2,019.45
1,989.65
2,002.05
1,977.17
694,401
Jan 21, 2026
1,968.00
2,006.50
1,967.95
1,995.90
1,971.10
310,504
Jan 20, 2026
2,010.85
2,015.85
1,977.25
1,989.35
1,964.63
132,503
Jan 19, 2026
2,017.00
2,020.50
1,997.50
2,008.55
1,983.59
110,089
Jan 16, 2026
2,019.45
2,025.00
1,989.80
2,016.00
1,990.95
302,780
Jan 14, 2026
2,011.45
2,033.60
2,008.35
2,023.00
1,997.86
284,491
Jan 13, 2026
2,040.05
2,049.95
2,015.00
2,026.50
2,001.32
209,335
Jan 12, 2026
2,002.20
2,048.70
2,001.00
2,043.65
2,018.25
206,841
Jan 9, 2026
2,067.05
2,084.15
2,023.30
2,027.30
2,002.11
132,978
Jan 8, 2026
2,081.65
2,092.00
2,055.25
2,066.30
2,040.62
259,290
Jan 7, 2026
2,090.30
2,104.10
2,077.00
2,084.05
2,058.15
69,052
Jan 6, 2026
2,113.25
2,121.00
2,088.00
2,105.95
2,079.78
20,738
Jan 5, 2026
2,106.25
2,111.95
2,096.30
2,104.50
2,078.35
58,550
Jan 2, 2026
2,110.10
2,124.50
2,098.35
2,106.70
2,080.52
33,758
Jan 1, 2026
2,107.75
2,123.90
2,106.35
2,110.10
2,083.88
228,962
Dec 31, 2025
2,092.65
2,120.70
2,089.85
2,105.70
2,079.53
76,864
Dec 30, 2025
2,077.55
2,102.05
2,074.05
2,099.85
2,073.75
40,548
Dec 29, 2025
2,103.10
2,111.00
2,079.00
2,081.65
2,055.78
92,228
Dec 26, 2025
2,124.00
2,124.00
2,101.80
2,105.70
2,079.53
25,826
Dec 24, 2025
2,131.90
2,137.45
2,115.00
2,123.75
2,097.36
137,894
Dec 23, 2025
2,164.90
2,164.90
2,119.30
2,122.40
2,096.02
40,842
Dec 22, 2025
2,116.05
2,151.50
2,102.40
2,147.15
2,120.47
95,549
Dec 19, 2025
2,104.40
2,116.70
2,082.50
2,096.30
2,070.25
226,045
Dec 18, 2025
2,108.80
2,116.00
2,087.45
2,092.05
2,066.05
650,018
Dec 17, 2025
2,120.50
2,126.00
2,096.50
2,108.65
2,082.44
80,986
Dec 16, 2025
2,071.95
2,106.00
2,071.95
2,101.80
2,075.68
84,204
Dec 15, 2025
2,077.10
2,079.00
2,062.00
2,071.95
2,046.20
19,857
Dec 12, 2025
2,053.15
2,086.00
2,052.55
2,083.35
2,057.46
35,898
Dec 11, 2025
2,061.20
2,068.45
2,038.00
2,053.25
2,027.73
419,443
Dec 10, 2025
2,066.00
2,096.50
2,062.80
2,066.70
2,041.02
134,401
Dec 9, 2025
2,085.00
2,100.80
2,080.75
2,087.60
2,061.66
37,634
Dec 8, 2025
2,115.00
2,115.00
2,078.80
2,085.95
2,060.03
65,933
Dec 5, 2025
2,091.80
2,111.65
2,091.25
2,107.70
2,081.51
46,562
Dec 4, 2025
2,088.75
2,108.75
2,074.70
2,103.50
2,077.36
435,861
Dec 3, 2025
2,099.90
2,110.35
2,082.00
2,086.10
2,060.17
81,413
Dec 2, 2025
2,083.00
2,114.50
2,083.00
2,101.85
2,075.73
70,868
Dec 1, 2025
2,113.90
2,119.35
2,083.00
2,089.60
2,063.63
46,165
Nov 28, 2025
2,117.80
2,129.05
2,096.25
2,101.05
2,074.94
61,011
Nov 27, 2025
2,130.00
2,134.35
2,103.50
2,115.95
2,089.65
444,496
Nov 26, 2025
2,105.00
2,134.00
2,100.00
2,127.10
2,100.66
658,627
Nov 25, 2025
2,161.00
2,170.95
2,139.00
2,160.75
2,133.90
206,512
Nov 24, 2025
2,161.05
2,166.00
2,139.25
2,150.85
2,124.12
86,878
Nov 21, 2025
2,149.00
2,174.70
2,148.35
2,162.85
2,135.97
50,952
Nov 20, 2025
2,155.00
2,169.00
2,149.40
2,159.45
2,132.61
424,508
Nov 19, 2025
2,151.15
2,165.90
2,146.50
2,161.30
2,134.44
175,355
Nov 18, 2025
2,122.00
2,159.00
2,110.05
2,149.90
2,123.18
134,764
Nov 17, 2025
2,110.00
2,122.00
2,102.00
2,112.20
2,085.95
47,762
Nov 14, 2025
2,088.70
2,107.60
2,081.00
2,098.70
2,072.62
53,860
Nov 13, 2025
2,090.10
2,107.00
2,078.55
2,092.15
2,066.15
482,662
Nov 12, 2025
2,050.05
2,078.55
2,050.05
2,073.50
2,047.73
180,105
Nov 11, 2025
2,029.40
2,056.20
2,019.15
2,042.55
2,017.17
1,042,136
Nov 10, 2025
1,995.00
2,027.45
1,994.00
2,021.15
1,996.03
67,953
Nov 7, 2025
2,048.60
2,049.50
1,995.80
2,001.10
1,976.23
1,858,254
Nov 6, 2025
2,114.50
2,122.80
2,080.50
2,094.60
2,068.57
733,095
Nov 4, 2025
2,100.00
2,135.75
2,100.00
2,112.90
2,086.64
297,334
Nov 3, 2025
2,056.60
2,080.40
2,046.55
2,073.75
2,047.98
93,968
Oct 31, 2025
2,065.50
2,073.65
2,051.65
2,054.60
2,029.07
41,588
Oct 30, 2025
2,068.05
2,087.50
2,058.90
2,066.10
2,040.42
242,538
