NSE - Delayed Quote
INR
Bhartiya International Ltd. (BIL.NS)
1,107.10
+5.90
(+0.54%)
At close: November 8 at 3:29:35 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 8, 2026
|
1,119.00 | 1,121.00 | 1,091.00 | 1,107.10 | 1,107.10 | 5,234 |
|
Nov 6, 2026
|
1,130.00 | 1,138.00 | 1,040.20 | 1,071.00 | 1,071.00 | 4,000 |
|
Nov 5, 2026
|
1,111.00 | 1,140.90 | 1,071.00 | 1,101.20 | 1,101.20 | 41,201 |
|
Nov 4, 2026
|
1,088.00 | 1,089.50 | 1,059.10 | 1,085.00 | 1,085.00 | 4,977 |
|
Nov 3, 2026
|
1,096.00 | 1,096.00 | 1,032.50 | 1,073.90 | 1,073.90 | 12,464 |
|
Nov 2, 2026
|
1,017.60 | 1,075.00 | 1,017.60 | 1,049.60 | 1,049.60 | 16,603 |
|
Oct 30, 2026
|
1,024.70 | 1,029.00 | 1,000.00 | 1,017.60 | 1,017.60 | 4,055 |
|
Oct 29, 2026
|
1,008.15 | 1,025.90 | 1,001.50 | 1,024.15 | 1,024.15 | 1,256 |
|
Oct 28, 2026
|
996.00 | 1,025.00 | 984.85 | 1,017.90 | 1,017.90 | 1,572 |
|
Oct 27, 2026
|
1,017.95 | 1,025.00 | 993.10 | 1,024.10 | 1,024.10 | 3,908 |
|
Oct 26, 2026
|
999.00 | 1,037.20 | 967.60 | 1,020.70 | 1,020.70 | 4,647 |
|
Oct 23, 2026
|
986.95 | 1,005.00 | 942.45 | 995.25 | 995.25 | 7,401 |
|
Oct 22, 2026
|
995.00 | 1,020.15 | 985.00 | 1,006.10 | 1,006.10 | 4,755 |
|
Oct 21, 2026
|
1,078.70 | 1,085.15 | 1,005.00 | 1,008.35 | 1,008.35 | 2,999 |
|
Oct 19, 2026
|
1,070.55 | 1,072.45 | 1,002.35 | 1,057.65 | 1,057.65 | 6,201 |
|
Oct 16, 2026
|
1,066.35 | 1,066.35 | 1,040.00 | 1,053.35 | 1,053.35 | 1,533 |
|
Oct 15, 2026
|
1,049.90 | 1,072.00 | 1,041.60 | 1,048.65 | 1,048.65 | 3,622 |
|
Oct 14, 2026
|
1,050.65 | 1,072.80 | 1,040.00 | 1,058.05 | 1,058.05 | 3,212 |
|
Oct 13, 2026
|
1,075.55 | 1,076.00 | 1,040.00 | 1,054.85 | 1,054.85 | 4,720 |
|
Oct 12, 2026
|
1,040.00 | 1,094.00 | 1,040.00 | 1,075.85 | 1,075.85 | 12,778 |
|
Oct 9, 2026
|
1,048.00 | 1,078.55 | 1,036.05 | 1,042.10 | 1,042.10 | 8,461 |
|
Oct 8, 2026
|
1,073.95 | 1,076.85 | 1,042.65 | 1,048.55 | 1,048.55 | 7,802 |
|
Oct 7, 2026
|
1,092.85 | 1,092.85 | 1,070.00 | 1,072.90 | 1,072.90 | 5,985 |
|
Oct 6, 2026
|
1,088.50 | 1,112.85 | 1,042.70 | 1,092.85 | 1,092.85 | 27,873 |
|
Oct 5, 2026
|
1,018.55 | 1,098.00 | 995.00 | 1,071.15 | 1,071.15 | 61,770 |
|
Oct 1, 2026
|
995.05 | 1,004.00 | 980.40 | 987.55 | 987.55 | 11,722 |
|
Sep 30, 2026
|
1,030.00 | 1,030.00 | 952.95 | 995.10 | 995.10 | 7,093 |
|
Sep 29, 2026
|
998.20 | 1,008.70 | 990.00 | 1,000.70 | 1,000.70 | 7,606 |
|
Sep 28, 2026
|
1,010.85 | 1,020.00 | 990.00 | 1,001.20 | 1,001.20 | 3,150 |
|
Sep 25, 2026
|
1,031.00 | 1,031.00 | 1,001.10 | 1,010.85 | 1,010.85 | 4,693 |
|
Sep 24, 2026
|
1,036.55 | 1,043.95 | 1,001.00 | 1,010.25 | 1,010.25 | 8,544 |
|
Sep 23, 2026
|
1,055.90 | 1,060.00 | 1,031.00 | 1,034.95 | 1,034.95 | 4,569 |
|
Sep 22, 2026
|
1,088.00 | 1,088.00 | 1,042.55 | 1,050.50 | 1,050.50 | 6,091 |
|
Sep 21, 2026
|
1,069.00 | 1,069.00 | 1,030.30 | 1,044.35 | 1,044.35 | 4,951 |
|
Sep 18, 2026
|
1,044.40 | 1,079.90 | 1,012.30 | 1,040.85 | 1,040.85 | 9,486 |
|
Sep 17, 2026
|
1,050.00 | 1,060.00 | 1,011.00 | 1,023.45 | 1,023.45 | 7,093 |
|
Sep 16, 2026
|
1,029.00 | 1,081.75 | 995.00 | 1,036.25 | 1,036.25 | 12,435 |
|
Sep 15, 2026
|
1,073.00 | 1,095.50 | 1,025.00 | 1,027.55 | 1,027.55 | 12,076 |
|
Sep 11, 2026
|
1,097.00 | 1,097.00 | 1,030.20 | 1,073.00 | 1,073.00 | 17,520 |
|
Sep 10, 2026
|
1,122.60 | 1,150.00 | 1,055.00 | 1,081.70 | 1,081.70 | 50,377 |
|
Sep 9, 2026
|
938.40 | 1,124.20 | 915.10 | 1,108.20 | 1,108.20 | 191,572 |
|
Sep 8, 2026
|
947.00 | 947.00 | 907.00 | 936.85 | 936.85 | 14,559 |
|
Sep 7, 2026
|
930.00 | 955.00 | 907.05 | 931.15 | 931.15 | 20,199 |
|
Sep 4, 2026
|
924.00 | 924.00 | 899.95 | 907.85 | 907.85 | 8,736 |
|
Sep 3, 2026
|
862.80 | 930.00 | 862.80 | 915.85 | 915.85 | 21,553 |
|
Sep 2, 2026
|
938.00 | 938.00 | 885.45 | 893.20 | 893.20 | 18,069 |
|
Sep 1, 2026
|
865.00 | 949.00 | 858.10 | 885.45 | 885.45 | 64,376 |
|
Aug 31, 2026
|
863.00 | 863.00 | 848.00 | 852.20 | 852.20 | 23,669 |
|
Aug 28, 2026
|
872.05 | 890.00 | 844.55 | 857.70 | 857.70 | 21,683 |
|
Aug 27, 2026
|
845.75 | 877.40 | 845.75 | 867.15 | 867.15 | 35,867 |
|
Aug 26, 2026
|
857.00 | 857.00 | 832.35 | 840.45 | 840.45 | 7,177 |
|
Aug 25, 2026
|
846.60 | 850.00 | 840.00 | 845.75 | 845.75 | 8,250 |
|
Aug 24, 2026
|
832.40 | 844.45 | 832.00 | 835.45 | 835.45 | 5,282 |
|
Aug 21, 2026
|
834.55 | 844.85 | 827.40 | 831.10 | 831.10 | 24,528 |
|
Aug 20, 2026
|
855.10 | 855.10 | 830.10 | 834.55 | 834.55 | 10,992 |
|
Aug 19, 2026
|
848.85 | 855.00 | 829.65 | 842.60 | 842.60 | 8,355 |
|
Aug 18, 2026
|
860.00 | 860.00 | 830.10 | 831.25 | 831.25 | 11,046 |
|
Aug 17, 2026
|
835.00 | 859.45 | 832.00 | 854.90 | 854.90 | 19,406 |
|
Aug 14, 2026
|
839.80 | 850.00 | 810.00 | 837.40 | 837.40 | 19,545 |
|
Aug 13, 2026
|
839.90 | 879.15 | 802.80 | 850.00 | 850.00 | 37,455 |
|
Aug 12, 2026
|
844.00 | 844.00 | 800.00 | 820.60 | 820.60 | 2,415 |
|
Aug 11, 2026
|
840.00 | 844.95 | 817.40 | 833.10 | 833.10 | 3,250 |
|
Aug 10, 2026
|
823.20 | 841.90 | 793.20 | 827.15 | 827.15 | 4,400 |
|
Aug 7, 2026
|
832.00 | 845.05 | 802.60 | 830.35 | 830.35 | 7,893 |
|
Aug 6, 2026
|
811.65 | 824.90 | 800.00 | 809.90 | 809.90 | 3,594 |
|
Aug 5, 2026
|
813.80 | 833.00 | 800.00 | 808.15 | 808.15 | 4,761 |
|
Aug 4, 2026
|
760.10 | 832.15 | 760.10 | 801.75 | 801.75 | 33,586 |
|
Aug 3, 2026
|
764.95 | 764.95 | 735.00 | 760.85 | 760.85 | 1,859 |
|
Jul 31, 2026
|
798.95 | 798.95 | 740.00 | 740.60 | 740.60 | 2,682 |
|
Jul 30, 2026
|
747.80 | 750.00 | 740.55 | 749.95 | 749.95 | 341 |
|
Jul 29, 2026
|
749.60 | 758.80 | 741.90 | 749.75 | 749.75 | 15,658 |
|
Jul 28, 2026
|
774.00 | 780.00 | 741.30 | 778.85 | 778.85 | 4,168 |
|
Jul 27, 2026
|
680.00 | 757.00 | 680.00 | 745.80 | 745.80 | 854 |
|
Jul 24, 2026
|
740.15 | 760.00 | 725.00 | 729.90 | 729.90 | 1,190 |
|
Jul 23, 2026
|
723.70 | 752.05 | 723.45 | 740.15 | 740.15 | 987 |
|
Jul 22, 2026
|
739.70 | 746.00 | 734.00 | 741.35 | 741.35 | 2,877 |
|
Jul 21, 2026
|
754.90 | 754.90 | 722.10 | 740.25 | 740.25 | 3,493 |
|
Jul 20, 2026
|
721.00 | 764.20 | 721.00 | 745.55 | 745.55 | 5,074 |
|
Jul 17, 2026
|
732.50 | 738.00 | 711.25 | 724.75 | 724.75 | 3,901 |
|
Jul 16, 2026
|
737.55 | 737.55 | 713.70 | 728.90 | 728.90 | 7,996 |
|
Jul 15, 2026
|
740.50 | 740.50 | 692.10 | 717.05 | 717.05 | 5,488 |
|
Jul 14, 2026
|
743.35 | 743.35 | 715.10 | 721.90 | 721.90 | 1,900 |
|
Jul 13, 2026
|
726.30 | 734.75 | 714.00 | 719.55 | 719.55 | 5,368 |
|
Jul 10, 2026
|
751.30 | 754.00 | 714.85 | 729.85 | 729.85 | 3,481 |
|
Jul 9, 2026
|
718.45 | 742.05 | 712.15 | 725.90 | 725.90 | 2,314 |
|
Jul 8, 2026
|
757.65 | 757.65 | 712.00 | 722.05 | 722.05 | 1,789 |
|
Jul 7, 2026
|
790.00 | 790.00 | 731.10 | 738.20 | 738.20 | 1,806 |
|
Jul 6, 2026
|
759.80 | 789.00 | 755.05 | 764.75 | 764.75 | 2,915 |
|
Jul 3, 2026
|
822.00 | 822.00 | 772.00 | 785.00 | 785.00 | 593 |
|
Jul 2, 2026
|
773.65 | 800.00 | 754.05 | 798.25 | 798.25 | 8,542 |
|
Jul 1, 2026
|
756.05 | 781.05 | 750.00 | 751.85 | 751.85 | 3,426 |
|
Jun 30, 2026
|
776.00 | 779.70 | 749.00 | 771.20 | 771.20 | 4,744 |
|
Jun 29, 2026
|
805.25 | 805.25 | 768.15 | 776.25 | 776.25 | 4,738 |
|
Jun 25, 2026
|
820.00 | 870.00 | 781.00 | 805.25 | 805.25 | 90,629 |
|
Jun 24, 2026
|
716.85 | 813.00 | 716.85 | 792.05 | 792.05 | 14,705 |
|
Jun 23, 2026
|
724.85 | 741.65 | 711.10 | 715.50 | 715.50 | 3,059 |
|
Jun 22, 2026
|
748.00 | 748.00 | 712.00 | 726.90 | 726.90 | 2,848 |
|
Jun 19, 2026
|
693.95 | 738.50 | 687.55 | 717.15 | 717.15 | 8,814 |
|
Jun 18, 2026
|
714.95 | 714.95 | 686.00 | 700.85 | 700.85 | 8,029 |
|
Jun 17, 2026
|
712.90 | 712.90 | 685.15 | 703.50 | 703.50 | 917 |
|
Jun 16, 2026
|
717.95 | 717.95 | 689.75 | 696.55 | 696.55 | 3,267 |
|
Jun 15, 2026
|
697.00 | 718.05 | 697.00 | 708.00 | 708.00 | 5,866 |
|
Jun 12, 2026
|
690.00 | 702.95 | 680.10 | 694.05 | 694.05 | 2,660 |
|
Jun 11, 2026
|
671.00 | 700.10 | 665.00 | 673.15 | 673.15 | 1,274 |
|
Jun 10, 2026
|
694.00 | 710.00 | 674.50 | 681.80 | 681.80 | 2,043 |
|
Jun 9, 2026
|
722.50 | 722.50 | 684.05 | 692.65 | 692.65 | 1,750 |
|
Jun 8, 2026
|
700.90 | 714.95 | 682.25 | 698.05 | 698.05 | 3,592 |
|
Jun 5, 2026
|
723.70 | 733.20 | 690.00 | 696.95 | 696.95 | 3,327 |
|
Jun 4, 2026
|
690.00 | 725.00 | 677.00 | 722.50 | 722.50 | 3,291 |
|
Jun 3, 2026
|
728.15 | 728.40 | 692.00 | 697.40 | 697.40 | 6,137 |
|
Jun 2, 2026
|
720.80 | 738.00 | 720.80 | 731.05 | 731.05 | 999 |
|
Jun 1, 2026
|
742.35 | 750.80 | 718.85 | 735.50 | 735.50 | 7,890 |
|
May 29, 2026
|
756.60 | 793.00 | 756.60 | 775.60 | 775.60 | 6,352 |
|
May 27, 2026
|
741.95 | 770.00 | 720.10 | 757.35 | 757.35 | 6,057 |
|
May 26, 2026
|
745.00 | 745.00 | 715.00 | 734.75 | 734.75 | 553 |
|
May 25, 2026
|
741.45 | 749.00 | 723.70 | 732.60 | 732.60 | 6,188 |
|
May 22, 2026
|
719.65 | 735.30 | 711.10 | 716.70 | 716.70 | 1,786 |
|
May 21, 2026
|
728.00 | 729.20 | 709.00 | 720.45 | 720.45 | 1,404 |
|
May 20, 2026
|
691.00 | 730.00 | 691.00 | 718.00 | 718.00 | 1,046 |
|
May 19, 2026
|
735.30 | 741.00 | 712.00 | 719.40 | 719.40 | 3,770 |
|
May 18, 2026
|
770.00 | 770.00 | 713.10 | 724.95 | 724.95 | 4,538 |
|
May 15, 2026
|
738.95 | 738.95 | 725.05 | 734.85 | 734.85 | 1,323 |
|
May 14, 2026
|
734.30 | 747.40 | 722.35 | 735.15 | 735.15 | 1,937 |
|
May 13, 2026
|
729.95 | 734.00 | 721.00 | 730.35 | 730.35 | 522 |
|
May 12, 2026
|
716.00 | 719.95 | 705.05 | 714.25 | 714.25 | 1,374 |
|
May 11, 2026
|
753.75 | 753.75 | 721.10 | 723.25 | 723.25 | 3,134 |
|
May 8, 2026
|
761.70 | 761.70 | 724.40 | 728.40 | 728.40 | 5,183 |
|
May 7, 2026
|
776.70 | 785.00 | 751.60 | 759.55 | 759.55 | 3,806 |
|
May 6, 2026
|
752.65 | 769.35 | 750.55 | 763.55 | 763.55 | 5,413 |
|
May 5, 2026
|
775.00 | 775.00 | 745.50 | 752.65 | 752.65 | 2,812 |
|
May 4, 2026
|
780.05 | 780.05 | 746.00 | 761.20 | 761.20 | 6,212 |
|
Apr 30, 2026
|
779.05 | 781.90 | 762.00 | 766.40 | 766.40 | 2,246 |
|
Apr 29, 2026
|
775.00 | 794.55 | 760.05 | 776.85 | 776.85 | 13,553 |
|
Apr 28, 2026
|
780.00 | 789.30 | 760.00 | 776.30 | 776.30 | 1,810 |
|
Apr 27, 2026
|
794.95 | 794.95 | 765.20 | 771.40 | 771.40 | 1,285 |
|
Apr 24, 2026
|
815.00 | 815.00 | 766.00 | 788.45 | 788.45 | 6,146 |
|
Apr 23, 2026
|
781.40 | 799.90 | 764.40 | 786.15 | 786.15 | 1,392 |
|
Apr 22, 2026
|
732.00 | 804.90 | 732.00 | 796.45 | 796.45 | 1,310 |
|
Apr 21, 2026
|
799.95 | 799.95 | 766.55 | 782.40 | 782.40 | 1,570 |
|
Apr 20, 2026
|
784.65 | 814.95 | 752.05 | 776.80 | 776.80 | 930 |
|
Apr 17, 2026
|
816.95 | 816.95 | 770.00 | 787.50 | 787.50 | 3,432 |
|
Apr 16, 2026
|
790.00 | 796.00 | 752.70 | 770.30 | 770.30 | 2,862 |
|
Apr 15, 2026
|
760.00 | 777.05 | 750.00 | 761.70 | 761.70 | 4,203 |
|
Apr 13, 2026
|
715.00 | 740.00 | 715.00 | 730.10 | 730.10 | 1,136 |
|
Apr 10, 2026
|
728.40 | 758.80 | 728.40 | 747.05 | 747.05 | 2,890 |
|
Apr 9, 2026
|
756.50 | 756.50 | 712.40 | 728.40 | 728.40 | 6,304 |
|
Apr 8, 2026
|
755.00 | 887.20 | 742.50 | 757.35 | 757.35 | 69,459 |
|
Apr 7, 2026
|
757.95 | 757.95 | 733.95 | 739.35 | 739.35 | 734 |
|
Apr 6, 2026
|
715.60 | 747.95 | 712.00 | 736.10 | 736.10 | 1,689 |
|
Apr 2, 2026
|
694.00 | 718.45 | 682.60 | 712.00 | 712.00 | 1,173 |
|
Apr 1, 2026
|
700.00 | 700.00 | 679.70 | 699.40 | 699.40 | 1,261 |
|
Mar 30, 2026
|
685.00 | 685.00 | 648.00 | 658.65 | 658.65 | 3,846 |
|
Mar 27, 2026
|
720.25 | 736.95 | 695.05 | 700.05 | 700.05 | 1,367 |
|
Mar 25, 2026
|
715.05 | 723.00 | 699.20 | 720.20 | 720.20 | 36,837 |
|
Mar 24, 2026
|
685.05 | 693.00 | 660.00 | 688.10 | 688.10 | 1,418 |
|
Mar 23, 2026
|
709.75 | 709.75 | 663.00 | 675.05 | 675.05 | 32,060 |
|
Mar 20, 2026
|
720.00 | 720.25 | 702.30 | 706.25 | 706.25 | 1,248 |
|
Mar 19, 2026
|
708.05 | 714.10 | 695.00 | 699.30 | 699.30 | 17,132 |
|
Mar 18, 2026
|
718.25 | 728.05 | 708.00 | 711.45 | 711.45 | 2,751 |
|
Mar 17, 2026
|
717.95 | 719.50 | 709.55 | 717.50 | 717.50 | 1,532 |
|
Mar 16, 2026
|
710.00 | 730.00 | 702.40 | 711.20 | 711.20 | 4,297 |
|
Mar 13, 2026
|
705.00 | 744.00 | 705.00 | 731.90 | 731.90 | 4,041 |
|
Mar 12, 2026
|
711.55 | 724.40 | 706.15 | 719.90 | 719.90 | 3,423 |
|
Mar 11, 2026
|
719.65 | 730.00 | 701.05 | 707.40 | 707.40 | 1,840 |
|
Mar 10, 2026
|
720.05 | 749.15 | 702.00 | 708.75 | 708.75 | 7,156 |
|
Mar 9, 2026
|
707.00 | 733.75 | 707.00 | 721.45 | 721.45 | 799 |
|
Mar 6, 2026
|
730.00 | 747.95 | 715.20 | 728.85 | 728.85 | 1,386 |
|
Mar 5, 2026
|
691.00 | 765.00 | 691.00 | 731.35 | 731.35 | 1,504 |
|
Mar 4, 2026
|
700.00 | 765.00 | 680.10 | 731.35 | 731.35 | 20,487 |
|
Mar 2, 2026
|
700.00 | 744.75 | 700.00 | 723.45 | 723.45 | 4,372 |
|
Feb 27, 2026
|
820.00 | 832.40 | 730.60 | 757.70 | 757.70 | 6,184 |
|
Feb 26, 2026
|
821.90 | 823.95 | 815.00 | 818.45 | 818.45 | 484 |
|
Feb 25, 2026
|
829.95 | 841.00 | 818.10 | 822.25 | 822.25 | 618 |
|
Feb 24, 2026
|
866.10 | 867.40 | 825.10 | 830.00 | 830.00 | 2,596 |
|
Feb 23, 2026
|
805.05 | 867.95 | 805.05 | 853.30 | 853.30 | 2,370 |
|
Feb 20, 2026
|
838.40 | 853.25 | 801.00 | 829.90 | 829.90 | 2,460 |
|
Feb 19, 2026
|
859.95 | 875.15 | 847.00 | 851.20 | 851.20 | 1,358 |
|
Feb 18, 2026
|
868.00 | 888.80 | 851.10 | 859.25 | 859.25 | 1,447 |
|
Feb 17, 2026
|
883.70 | 886.00 | 850.00 | 861.85 | 861.85 | 1,310 |
|
Feb 16, 2026
|
872.95 | 884.15 | 863.15 | 877.85 | 877.85 | 1,277 |
|
Feb 13, 2026
|
879.05 | 893.35 | 851.30 | 873.00 | 873.00 | 4,261 |
|
Feb 12, 2026
|
970.00 | 978.55 | 860.10 | 892.45 | 892.45 | 11,944 |
|
Feb 11, 2026
|
959.00 | 979.00 | 935.00 | 954.10 | 954.10 | 19,611 |
|
Feb 10, 2026
|
979.00 | 980.00 | 950.00 | 950.40 | 950.40 | 7,491 |
|
Feb 9, 2026
|
935.00 | 975.00 | 890.25 | 953.10 | 953.10 | 19,112 |
|
Feb 6, 2026
|
900.05 | 922.90 | 894.30 | 915.75 | 915.75 | 6,972 |
|
Feb 5, 2026
|
883.00 | 925.00 | 880.10 | 913.60 | 913.60 | 15,694 |
|
Feb 4, 2026
|
925.50 | 930.25 | 890.50 | 896.45 | 896.45 | 2,108 |
|
Feb 3, 2026
|
947.00 | 948.00 | 883.85 | 921.90 | 921.90 | 21,972 |
|
Feb 2, 2026
|
820.00 | 869.95 | 819.95 | 857.60 | 857.60 | 23,232 |
|
Jan 30, 2026
|
764.55 | 785.00 | 756.30 | 779.90 | 779.90 | 4,380 |
|
Jan 29, 2026
|
762.40 | 775.00 | 735.05 | 754.45 | 754.45 | 5,999 |
|
Jan 28, 2026
|
705.00 | 762.00 | 705.00 | 751.10 | 751.10 | 6,463 |
|
Jan 27, 2026
|
698.85 | 713.90 | 683.20 | 696.05 | 696.05 | 4,452 |
|
Jan 23, 2026
|
699.85 | 701.85 | 632.00 | 683.40 | 683.40 | 12,014 |
|
Jan 22, 2026
|
610.05 | 706.00 | 610.05 | 674.55 | 674.55 | 1,226 |
|
Jan 21, 2026
|
641.20 | 641.20 | 602.00 | 613.15 | 613.15 | 6,110 |
|
Jan 20, 2026
|
673.45 | 676.10 | 636.35 | 643.45 | 643.45 | 1,333 |
|
Jan 19, 2026
|
700.00 | 700.00 | 675.35 | 679.50 | 679.50 | 969 |
|
Jan 16, 2026
|
653.90 | 683.90 | 653.90 | 678.65 | 678.65 | 946 |
|
Jan 15, 2026
|
657.15 | 657.15 | 657.15 | 657.15 | 657.15 | - |
|
Jan 14, 2026
|
697.30 | 697.30 | 653.45 | 657.15 | 657.15 | 2,026 |
|
Jan 13, 2026
|
718.00 | 718.00 | 655.35 | 662.20 | 662.20 | 5,436 |
|
Jan 12, 2026
|
666.05 | 699.00 | 656.30 | 686.55 | 686.55 | 1,384 |
|
Jan 9, 2026
|
720.10 | 720.10 | 658.05 | 669.00 | 669.00 | 4,638 |
|
Jan 8, 2026
|
711.00 | 728.15 | 700.00 | 702.50 | 702.50 | 43,008 |
|
Jan 7, 2026
|
718.00 | 733.45 | 708.00 | 718.50 | 718.50 | 1,978 |
|
Jan 6, 2026
|
730.05 | 751.90 | 718.75 | 732.05 | 732.05 | 3,844 |
|
Jan 5, 2026
|
740.80 | 740.80 | 717.15 | 721.00 | 721.00 | 668 |
|
Jan 2, 2026
|
726.00 | 738.00 | 722.45 | 735.35 | 735.35 | 540 |
|
Jan 1, 2026
|
737.00 | 737.00 | 712.60 | 726.05 | 726.05 | 1,464 |
|
Dec 31, 2025
|
731.95 | 736.90 | 709.00 | 719.75 | 719.75 | 2,885 |
|
Dec 30, 2025
|
718.80 | 744.70 | 715.05 | 720.40 | 720.40 | 2,035 |
|
Dec 29, 2025
|
723.00 | 750.00 | 715.00 | 723.05 | 723.05 | 1,323 |
|
Dec 26, 2025
|
748.95 | 749.00 | 740.65 | 743.60 | 743.60 | 365 |
|
Dec 24, 2025
|
758.45 | 765.10 | 743.20 | 752.75 | 752.75 | 1,792 |
|
Dec 23, 2025
|
770.00 | 806.25 | 737.00 | 758.45 | 758.45 | 4,496 |
|
Dec 22, 2025
|
717.00 | 751.00 | 717.00 | 746.10 | 746.10 | 2,739 |
|
Dec 19, 2025
|
734.30 | 734.95 | 716.35 | 725.25 | 725.25 | 1,233 |
|
Dec 18, 2025
|
749.75 | 759.20 | 712.50 | 724.25 | 724.25 | 13,364 |
|
Dec 17, 2025
|
740.00 | 765.00 | 740.00 | 753.50 | 753.50 | 2,694 |
|
Dec 16, 2025
|
763.55 | 763.55 | 736.10 | 747.80 | 747.80 | 1,023 |
|
Dec 15, 2025
|
757.25 | 765.55 | 750.15 | 760.45 | 760.45 | 1,680 |
|
Dec 12, 2025
|
780.00 | 780.00 | 742.35 | 759.25 | 759.25 | 12,868 |
|
Dec 11, 2025
|
773.40 | 793.80 | 752.20 | 765.65 | 765.65 | 6,564 |
|
Dec 10, 2025
|
768.75 | 783.50 | 747.00 | 770.75 | 770.75 | 2,517 |
|
Dec 9, 2025
|
770.00 | 776.20 | 743.70 | 768.80 | 768.80 | 2,980 |
|
Dec 8, 2025
|
818.60 | 818.60 | 752.60 | 763.15 | 763.15 | 5,577 |
|
Dec 5, 2025
|
810.25 | 825.00 | 794.10 | 814.65 | 814.65 | 5,436 |
|
Dec 4, 2025
|
824.00 | 826.45 | 800.00 | 806.20 | 806.20 | 8,642 |
|
Dec 3, 2025
|
823.50 | 843.95 | 804.00 | 812.25 | 812.25 | 2,899 |
|
Dec 2, 2025
|
849.70 | 849.70 | 821.00 | 831.80 | 831.80 | 11,544 |
|
Dec 1, 2025
|
880.85 | 899.00 | 835.15 | 844.55 | 844.55 | 16,452 |
|
Nov 28, 2025
|
785.00 | 920.00 | 785.00 | 879.85 | 879.85 | 179,140 |
|
Nov 27, 2025
|
814.70 | 816.45 | 801.00 | 803.95 | 803.95 | 2,434 |
|
Nov 26, 2025
|
813.05 | 836.95 | 800.00 | 806.65 | 806.65 | 2,870 |
|
Nov 25, 2025
|
838.65 | 841.00 | 810.10 | 815.45 | 815.45 | 2,542 |
|
Nov 24, 2025
|
869.85 | 874.05 | 812.20 | 826.25 | 826.25 | 8,794 |
|
Nov 21, 2025
|
833.85 | 939.45 | 833.85 | 873.40 | 873.40 | 121,554 |
|
Nov 20, 2025
|
845.40 | 847.55 | 819.50 | 820.30 | 820.30 | 2,873 |
|
Nov 19, 2025
|
832.35 | 840.95 | 827.40 | 834.80 | 834.80 | 1,744 |
|
Nov 18, 2025
|
848.40 | 854.40 | 820.00 | 824.75 | 824.75 | 5,723 |
|
Nov 17, 2025
|
849.30 | 865.40 | 821.20 | 850.00 | 850.00 | 1,548 |
|
Nov 14, 2025
|
856.60 | 856.65 | 834.15 | 845.00 | 845.00 | 289 |
|
Nov 13, 2025
|
871.60 | 871.60 | 836.45 | 856.55 | 856.55 | 1,754 |
|
Nov 12, 2025
|
846.25 | 878.90 | 835.40 | 869.80 | 869.80 | 1,111 |
|
Nov 11, 2025
|
845.05 | 863.20 | 838.65 | 856.05 | 856.05 | 3,555 |
|
Nov 10, 2025
|
885.00 | 885.00 | 825.20 | 836.65 | 836.65 | 1,284 |
|
Nov 7, 2025
|
870.00 | 881.95 | 835.00 | 849.50 | 849.50 | 6,136 |
|
Nov 6, 2025
|
848.00 | 896.00 | 843.00 | 855.25 | 855.25 | 14,145 |
