NSE - Delayed Quote
INR
Blue Star Limited (BLUESTARCO.NS)
1,627.90
-45.10
(-2.70%)
At close: October 30 at 3:28:19 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
1,633.40
1,637.90
1,551.00
1,627.90
1,627.90
1,496,289
Oct 29, 2026
1,595.10
1,673.00
1,577.00
1,673.00
1,673.00
626,006
Oct 28, 2026
1,523.80
1,618.50
1,504.30
1,598.00
1,598.00
748,349
Oct 27, 2026
1,500.00
1,540.30
1,495.00
1,526.00
1,526.00
250,525
Oct 26, 2026
1,499.00
1,522.20
1,480.10
1,504.50
1,504.50
223,758
Oct 23, 2026
1,573.00
1,573.00
1,487.50
1,499.00
1,499.00
356,344
Oct 22, 2026
1,535.60
1,575.90
1,520.50
1,564.50
1,564.50
351,643
Oct 21, 2026
1,566.70
1,577.00
1,538.50
1,554.00
1,554.00
137,817
Oct 19, 2026
1,559.80
1,577.60
1,545.50
1,571.20
1,571.20
194,246
Oct 16, 2026
1,592.00
1,592.00
1,556.60
1,567.60
1,567.60
249,678
Oct 15, 2026
1,601.20
1,617.00
1,582.80
1,592.00
1,592.00
364,315
Oct 14, 2026
1,585.00
1,624.00
1,569.10
1,614.00
1,614.00
460,815
Oct 13, 2026
1,569.90
1,594.00
1,553.90
1,594.00
1,594.00
233,413
Oct 12, 2026
1,584.00
1,593.70
1,553.50
1,570.00
1,570.00
190,203
Oct 9, 2026
1,539.90
1,589.00
1,534.60
1,574.00
1,574.00
545,619
Oct 8, 2026
1,532.80
1,543.50
1,514.60
1,519.00
1,519.00
232,039
Oct 7, 2026
1,562.90
1,575.00
1,530.10
1,530.10
1,530.10
436,486
Oct 6, 2026
1,508.40
1,578.60
1,501.30
1,571.50
1,571.50
867,322
Oct 5, 2026
1,476.00
1,517.00
1,460.40
1,510.00
1,510.00
367,830
Oct 1, 2026
1,513.00
1,517.00
1,444.00
1,459.60
1,459.60
962,569
Sep 30, 2026
1,525.00
1,541.10
1,502.10
1,518.00
1,518.00
615,606
Sep 29, 2026
1,572.90
1,578.50
1,526.90
1,529.50
1,529.50
1,003,421
Sep 28, 2026
1,585.70
1,593.50
1,562.30
1,575.40
1,575.40
1,477,339
Sep 25, 2026
1,523.80
1,570.60
1,503.00
1,565.00
1,565.00
570,933
Sep 24, 2026
1,522.60
1,545.60
1,514.10
1,525.00
1,525.00
204,703
Sep 23, 2026
1,533.00
1,547.90
1,526.20
1,532.60
1,532.60
110,416
Sep 22, 2026
1,572.00
1,572.20
1,519.50
1,525.00
1,525.00
739,436
Sep 21, 2026
1,536.80
1,580.00
1,535.50
1,565.00
1,565.00
624,210
Sep 18, 2026
1,551.20
1,571.50
1,531.80
1,531.80
1,531.80
798,646
Sep 17, 2026
1,499.90
1,558.00
1,492.00
1,553.00
1,553.00
517,440
Sep 16, 2026
1,483.30
1,515.00
1,472.00
1,504.00
1,504.00
525,657
Sep 15, 2026
1,559.50
1,562.80
1,475.30
1,483.00
1,483.00
509,083
Sep 11, 2026
1,500.00
1,565.10
1,489.00
1,558.00
1,558.00
1,336,366
Sep 10, 2026
1,450.00
1,518.50
1,450.00
1,514.00
1,514.00
997,496
Sep 9, 2026
1,462.00
1,470.50
1,432.30
1,456.90
1,456.90
714,546
Sep 8, 2026
1,490.00
1,492.70
1,442.10
1,460.90
1,460.90
1,169,742
Sep 7, 2026
1,477.30
1,503.30
1,476.40
1,496.00
1,496.00
503,988
Sep 4, 2026
1,485.70
1,514.70
1,475.00
1,484.00
1,484.00
419,549
Sep 3, 2026
1,458.80
1,508.90
1,455.30
1,485.70
1,485.70
480,553
Sep 2, 2026
1,491.00
1,491.00
1,432.50
1,445.30
1,445.30
657,972
Sep 1, 2026
1,471.00
1,499.00
1,457.00
1,490.90
1,490.90
259,707
Aug 31, 2026
1,480.00
1,490.90
1,460.00
1,463.80
1,463.80
383,556
Aug 28, 2026
1,494.00
1,494.00
1,472.90
1,480.00
1,480.00
292,190
Aug 27, 2026
1,488.00
1,509.90
1,487.20
1,497.00
1,497.00
128,386
Aug 26, 2026
1,512.00
1,514.90
1,485.00
1,485.00
1,485.00
259,007
Aug 25, 2026
1,504.00
1,516.00
1,493.70
1,515.00
1,515.00
337,829
Aug 24, 2026
1,511.90
1,517.50
1,499.80
1,504.00
1,504.00
203,945
Aug 21, 2026
1,525.20
1,525.20
1,504.10
1,511.90
1,511.90
199,161
Aug 20, 2026
1,495.10
1,526.00
1,490.50
1,510.00
1,510.00
642,269
Aug 19, 2026
1,498.80
1,501.10
1,478.00
1,493.20
1,493.20
292,749
Aug 18, 2026
1,520.50
1,535.40
1,490.00
1,493.00
1,493.00
576,843
Aug 17, 2026
1,502.00
1,517.70
1,476.20
1,508.10
1,508.10
599,656
Aug 14, 2026
1,514.00
1,527.50
1,497.10
1,508.00
1,508.00
322,229
Aug 13, 2026
1,496.00
1,515.00
1,486.10
1,514.00
1,514.00
239,701
Aug 12, 2026
1,497.90
1,507.70
1,471.30
1,490.00
1,490.00
603,509
Aug 11, 2026
1,516.30
1,541.20
1,487.00
1,497.90
1,497.90
756,778
Aug 10, 2026
1,514.00
1,514.80
1,484.10
1,508.00
1,508.00
856,403
Aug 7, 2026
1,563.80
1,595.00
1,497.00
1,514.00
1,514.00
2,392,270
Aug 6, 2026
1,658.10
1,671.60
1,549.40
1,571.00
1,571.00
2,327,347
Aug 5, 2026
1,688.10
1,719.90
1,640.00
1,665.00
1,665.00
379,954
Aug 4, 2026
1,736.10
1,737.60
1,677.40
1,685.00
1,685.00
866,482
Aug 3, 2026
1,683.40
1,730.00
1,678.60
1,729.20
1,729.20
374,036
Jul 31, 2026
1,695.50
1,721.10
1,672.00
1,681.20
1,681.20
187,632
Jul 30, 2026
1,688.00
1,704.00
1,665.50
1,691.40
1,691.40
230,182
Jul 29, 2026
1,640.00
1,687.00
1,639.80
1,680.80
1,680.80
156,603
Jul 28, 2026
1,650.00
1,656.10
1,612.20
1,645.20
1,645.20
266,593
Jul 27, 2026
1,642.50
1,669.10
1,638.30
1,643.20
1,643.20
135,209
Jul 24, 2026
1,630.00
1,654.40
1,601.30
1,637.20
1,637.20
253,186
Jul 23, 2026
1,659.00
1,664.20
1,621.90
1,633.90
1,633.90
175,294
Jul 22, 2026
1,711.40
1,711.40
1,651.00
1,660.70
1,660.70
135,607
Jul 21, 2026
1,721.90
1,727.00
1,692.20
1,702.80
1,702.80
144,786
Jul 20, 2026
1,674.90
1,718.40
1,660.00
1,714.30
1,714.30
239,639
Jul 17, 2026
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
1,741.70
1,741.80
1,675.00
1,686.90
1,686.90
359,288
Jul 16, 2026
1,755.00
1,762.20
1,733.90
1,741.70
1,733.20
194,828
Jul 15, 2026
1,753.00
1,763.20
1,738.30
1,753.90
1,745.34
247,095
Jul 14, 2026
1,716.10
1,753.80
1,701.10
1,746.20
1,737.68
866,904
Jul 13, 2026
1,655.00
1,722.30
1,631.50
1,716.10
1,707.72
680,248
Jul 10, 2026
1,618.90
1,670.10
1,615.70
1,662.00
1,653.89
383,021
Jul 9, 2026
1,588.00
1,620.90
1,584.00
1,615.60
1,607.72
254,119
Jul 8, 2026
1,604.80
1,612.90
1,562.00
1,574.80
1,567.11
303,195
Jul 7, 2026
1,605.00
1,615.80
1,582.50
1,605.40
1,597.57
285,842
Jul 6, 2026
1,585.30
1,615.00
1,580.40
1,597.80
1,590.00
557,277
Jul 3, 2026
1,615.00
1,624.50
1,577.00
1,583.20
1,575.47
262,053
Jul 2, 2026
1,609.90
1,624.60
1,592.00
1,599.10
1,591.30
269,798
Jul 1, 2026
1,628.00
1,639.00
1,599.40
1,606.40
1,598.56
188,067
Jun 30, 2026
1,639.10
1,651.30
1,620.00
1,628.30
1,620.35
319,805
Jun 29, 2026
1,637.20
1,653.80
1,626.00
1,635.50
1,627.52
256,970
Jun 25, 2026
1,653.00
1,672.50
1,632.60
1,637.20
1,629.21
113,015
Jun 24, 2026
1,656.60
1,669.60
1,647.10
1,652.80
1,644.73
140,717
Jun 23, 2026
1,679.00
1,679.90
1,643.00
1,661.90
1,653.79
407,064
Jun 22, 2026
1,675.10
1,717.70
1,632.60
1,664.70
1,656.58
939,642
Jun 19, 2026
1,705.00
1,705.00
1,653.20
1,668.30
1,660.16
502,331
Jun 18, 2026
1,696.90
1,713.90
1,687.20
1,706.30
1,697.97
498,732
Jun 17, 2026
1,634.00
1,709.00
1,632.10
1,695.60
1,687.32
1,266,953
Jun 16, 2026
1,626.00
1,640.20
1,613.10
1,621.40
1,613.49
375,165
Jun 15, 2026
1,618.00
1,640.00
1,587.60
1,611.20
1,603.34
301,662
Jun 12, 2026
1,569.90
1,587.90
1,556.20
1,583.80
1,576.07
141,096
Jun 11, 2026
1,560.10
1,576.70
1,551.50
1,556.80
1,549.20
218,476
Jun 10, 2026
1,570.90
1,612.40
1,566.50
1,581.70
1,573.98
470,394
Jun 9, 2026
1,555.80
1,574.80
1,550.80
1,570.80
1,563.13
248,363
Jun 8, 2026
1,566.90
1,592.50
1,542.20
1,552.20
1,544.62
468,770
Jun 5, 2026
1,625.90
1,625.90
1,572.10
1,581.80
1,574.08
479,288
Jun 4, 2026
1,580.20
1,652.80
1,569.60
1,607.60
1,599.75
1,336,959
Jun 3, 2026
1,572.50
1,586.80
1,546.30
1,580.80
1,573.09
308,002
Jun 2, 2026
1,533.10
1,586.60
1,508.10
1,579.60
1,571.89
428,890
Jun 1, 2026
1,590.10
1,594.80
1,540.00
1,544.80
1,537.26
480,289
May 29, 2026
1,655.00
1,655.10
1,581.00
1,589.00
1,581.25
685,025
May 27, 2026
1,640.90
1,664.90
1,630.40
1,657.10
1,649.01
225,572
May 26, 2026
1,654.90
1,654.90
1,610.70
1,640.90
1,632.89
529,628
May 25, 2026
1,675.00
1,681.80
1,642.00
1,652.30
1,644.24
241,058
May 22, 2026
1,666.90
1,675.80
1,654.00
1,657.20
1,649.11
146,278
May 21, 2026
1,690.10
1,710.60
1,652.30
1,662.50
1,654.39
231,969
May 20, 2026
1,675.00
1,686.40
1,661.00
1,678.10
1,669.91
316,316
May 19, 2026
1,633.80
1,694.50
1,633.70
1,682.00
1,673.79
409,067
May 18, 2026
1,637.00
1,637.40
1,582.00
1,633.80
1,625.83
690,436
May 15, 2026
1,673.10
1,688.00
1,650.00
1,658.00
1,649.91
411,996
May 14, 2026
1,650.00
1,677.00
1,601.10
1,667.20
1,659.06
817,538
May 13, 2026
1,630.60
1,662.90
1,623.00
1,630.60
1,622.64
415,498
May 12, 2026
1,651.40
1,699.00
1,626.20
1,630.60
1,622.64
949,693
May 11, 2026
1,680.00
1,693.00
1,648.00
1,661.10
1,652.99
668,476
May 8, 2026
1,728.00
1,736.80
1,690.00
1,692.80
1,684.54
1,025,677
May 7, 2026
1,823.60
1,825.80
1,740.70
1,748.60
1,740.07
1,769,507
May 6, 2026
1,820.00
1,821.00
1,760.90
1,806.60
1,797.78
476,947
May 5, 2026
1,802.20
1,824.90
1,781.00
1,802.30
1,793.50
465,048
May 4, 2026
1,808.00
1,819.50
1,778.00
1,802.20
1,793.40
305,152
Apr 30, 2026
1,843.10
1,845.00
1,757.60
1,781.00
1,772.31
575,535
Apr 29, 2026
1,900.00
1,900.00
1,828.40
1,837.30
1,828.33
683,145
Apr 28, 2026
1,927.00
1,928.90
1,872.90
1,891.60
1,882.37
575,101
Apr 27, 2026
1,840.00
1,920.00
1,840.00
1,916.30
1,906.95
939,773
Apr 24, 2026
1,829.80
1,846.30
1,785.80
1,818.40
1,809.53
304,562
Apr 23, 2026
1,898.00
1,898.00
1,820.30
1,829.80
1,820.87
777,802
Apr 22, 2026
1,880.00
1,903.10
1,867.40
1,888.60
1,879.38
504,021
Apr 21, 2026
1,898.40
1,914.20
1,861.00
1,869.80
1,860.67
422,078
Apr 20, 2026
1,874.80
1,921.00
1,852.80
1,889.00
1,879.78
782,344
Apr 17, 2026
1,843.00
1,872.00
1,828.50
1,866.10
1,856.99
441,787
Apr 16, 2026
1,811.00
1,877.00
1,795.30
1,849.30
1,840.27
1,412,659
Apr 15, 2026
1,773.80
1,810.00
1,742.30
1,804.90
1,796.09
879,409
Apr 13, 2026
1,636.40
1,736.10
1,631.40
1,730.00
1,721.56
803,685
Apr 10, 2026
1,655.60
1,696.30
1,638.30
1,690.00
1,681.75
642,000
Apr 9, 2026
1,619.40
1,667.40
1,594.60
1,655.60
1,647.52
820,689
Apr 8, 2026
1,590.50
1,630.10
1,581.50
1,619.40
1,611.50
1,505,962
Apr 7, 2026
1,552.80
1,552.80
1,511.30
1,540.50
1,532.98
1,393,726
Apr 6, 2026
1,527.00
1,572.70
1,488.90
1,565.40
1,557.76
731,043
Apr 2, 2026
1,527.90
1,537.00
1,450.00
1,528.30
1,520.84
2,032,026
Apr 1, 2026
1,680.00
1,680.00
1,520.00
1,556.30
1,548.70
1,494,091
Mar 30, 2026
1,642.00
1,664.90
1,605.00
1,610.70
1,602.84
832,954
Mar 27, 2026
1,739.00
1,739.00
1,668.10
1,675.20
1,667.02
366,704
Mar 25, 2026
1,670.10
1,754.90
1,668.00
1,744.60
1,736.09
902,460
Mar 24, 2026
1,640.00
1,678.90
1,625.00
1,665.90
1,657.77
710,170
Mar 23, 2026
1,688.70
1,693.00
1,602.00
1,621.10
1,613.19
687,659
Mar 20, 2026
1,738.10
1,752.80
1,700.10
1,708.60
1,700.26
401,052
Mar 19, 2026
1,800.00
1,800.00
1,727.20
1,733.50
1,725.04
464,044
Mar 18, 2026
1,831.60
1,852.20
1,802.70
1,819.60
1,810.72
326,171
Mar 17, 2026
1,809.00
1,831.70
1,780.00
1,815.30
1,806.44
386,880
Mar 16, 2026
1,820.00
1,833.20
1,771.50
1,804.10
1,795.30
599,040
Mar 13, 2026
1,938.00
1,939.90
1,820.00
1,833.20
1,824.25
979,856
Mar 12, 2026
1,941.00
1,969.50
1,892.00
1,953.50
1,943.97
638,482
Mar 11, 2026
1,905.00
1,984.00
1,894.90
1,941.10
1,931.63
906,158
Mar 10, 2026
1,900.00
1,944.00
1,871.80
1,887.80
1,878.59
440,437
Mar 9, 2026
1,909.00
1,918.30
1,856.80
1,875.10
1,865.95
683,868
Mar 6, 2026
1,939.00
1,976.20
1,908.70
1,948.50
1,938.99
957,837
Mar 5, 2026
1,845.80
1,956.00
1,821.00
1,946.70
1,937.20
811,414
Mar 4, 2026
1,877.70
1,881.90
1,832.30
1,843.60
1,834.60
453,584
Mar 2, 2026
1,862.80
1,935.00
1,862.80
1,902.50
1,893.22
268,981
Feb 27, 2026
1,968.00
1,968.00
1,932.00
1,941.20
1,931.73
256,347
Feb 26, 2026
1,945.00
1,975.00
1,930.70
1,964.90
1,955.31
239,179
Feb 25, 2026
1,965.10
1,980.40
1,928.00
1,942.20
1,932.72
302,374
Feb 24, 2026
1,960.00
1,968.00
1,933.40
1,959.50
1,949.94
315,256
Feb 23, 2026
1,978.80
1,990.80
1,955.00
1,961.80
1,952.23
221,246
Feb 20, 2026
1,960.00
1,980.00
1,952.10
1,968.40
1,958.79
247,143
Feb 19, 2026
2,016.70
2,017.70
1,957.10
1,969.10
1,959.49
243,797
Feb 18, 2026
2,019.40
2,029.60
1,971.30
2,016.70
2,006.86
495,144
Feb 17, 2026
1,976.40
2,006.70
1,976.00
2,002.40
1,992.63
371,368
Feb 16, 2026
2,000.00
2,006.50
1,956.40
1,975.40
1,965.76
451,670
Feb 13, 2026
1,960.00
2,015.00
1,952.30
1,997.20
1,987.45
618,695
Feb 12, 2026
1,962.20
1,988.70
1,945.20
1,974.00
1,964.37
685,935
Feb 11, 2026
1,959.00
1,965.70
1,934.20
1,962.20
1,952.62
387,390
Feb 10, 2026
1,951.00
1,995.50
1,929.50
1,948.30
1,938.79
729,715
Feb 9, 2026
1,889.30
1,946.50
1,889.30
1,937.00
1,927.55
1,382,090
Feb 6, 2026
1,863.90
1,885.90
1,834.50
1,880.90
1,871.72
336,840
Feb 5, 2026
1,893.20
1,893.20
1,841.20
1,862.00
1,852.91
345,561
Feb 4, 2026
1,817.80
1,895.10
1,803.60
1,880.20
1,871.02
941,831
Feb 3, 2026
1,868.00
1,920.30
1,805.60
1,817.80
1,808.93
706,706
Feb 2, 2026
1,792.00
1,848.90
1,765.90
1,838.20
1,829.23
433,710
Jan 30, 2026
1,700.00
1,822.00
1,699.10
1,816.90
1,808.03
1,269,386
Jan 29, 2026
1,715.90
1,771.70
1,676.50
1,732.50
1,724.04
591,021
Jan 28, 2026
1,657.70
1,729.20
1,645.00
1,701.50
1,693.20
536,357
Jan 27, 2026
1,702.40
1,710.00
1,651.40
1,667.50
1,659.36
604,560
Jan 23, 2026
1,709.30
1,745.00
1,690.60
1,698.10
1,689.81
346,663
Jan 22, 2026
1,720.00
1,743.70
1,702.10
1,709.30
1,700.96
245,339
Jan 21, 2026
1,733.00
1,734.00
1,690.00
1,713.70
1,705.34
660,566
Jan 20, 2026
1,765.00
1,779.20
1,727.40
1,747.90
1,739.37
432,160
Jan 19, 2026
1,795.10
1,819.00
1,762.10
1,767.80
1,759.17
254,576
Jan 16, 2026
1,814.90
1,828.40
1,795.60
1,806.10
1,797.29
138,252
Jan 15, 2026
1,812.10
1,812.10
1,812.10
1,812.10
1,803.26
-
Jan 14, 2026
1,800.80
1,817.90
1,766.10
1,812.10
1,803.26
109,184
Jan 13, 2026
1,790.00
1,808.90
1,760.60
1,793.20
1,784.45
159,533
Jan 12, 2026
1,790.00
1,816.80
1,778.70
1,793.30
1,784.55
154,279
Jan 9, 2026
1,813.90
1,843.10
1,782.60
1,801.30
1,792.51
168,386
Jan 8, 2026
1,833.00
1,861.00
1,811.00
1,819.20
1,810.32
240,598
Jan 7, 2026
1,823.40
1,852.00
1,790.60
1,842.70
1,833.71
630,307
Jan 6, 2026
1,850.00
1,854.50
1,806.00
1,823.60
1,814.70
266,141
Jan 5, 2026
1,810.00
1,876.90
1,768.60
1,848.90
1,839.88
602,390
Jan 2, 2026
1,783.60
1,829.50
1,751.00
1,816.10
1,807.24
590,199
Jan 1, 2026
1,738.00
1,790.20
1,733.00
1,772.20
1,763.55
197,014
Dec 31, 2025
1,708.00
1,744.50
1,688.00
1,730.70
1,722.25
184,871
Dec 30, 2025
1,731.00
1,733.70
1,702.00
1,708.00
1,699.66
207,504
Dec 29, 2025
1,763.10
1,778.70
1,728.30
1,731.60
1,723.15
111,998
Dec 26, 2025
1,777.10
1,797.20
1,759.50
1,763.90
1,755.29
64,530
Dec 24, 2025
1,769.00
1,792.80
1,755.00
1,777.40
1,768.73
165,843
Dec 23, 2025
1,768.50
1,771.50
1,748.60
1,766.40
1,757.78
151,531
Dec 22, 2025
1,785.90
1,803.70
1,759.00
1,766.20
1,757.58
594,908
Dec 19, 2025
1,857.80
1,860.90
1,756.20
1,781.40
1,772.71
850,041
Dec 18, 2025
1,820.00
1,862.00
1,815.50
1,854.60
1,845.55
255,235
Dec 17, 2025
1,808.00
1,831.00
1,805.00
1,826.80
1,817.88
138,651
Dec 16, 2025
1,790.00
1,822.50
1,790.00
1,815.60
1,806.74
145,718
Dec 15, 2025
1,790.00
1,818.00
1,785.00
1,806.20
1,797.39
147,119
Dec 12, 2025
1,747.00
1,804.90
1,747.00
1,796.70
1,787.93
201,435
Dec 11, 2025
1,723.50
1,757.80
1,723.50
1,746.20
1,737.68
92,083
Dec 10, 2025
1,727.10
1,740.60
1,715.70
1,729.40
1,720.96
198,789
Dec 9, 2025
1,723.30
1,752.00
1,705.00
1,738.60
1,730.12
225,965
Dec 8, 2025
1,734.50
1,743.30
1,701.90
1,723.20
1,714.79
208,595
Dec 5, 2025
1,740.00
1,753.40
1,723.20
1,734.40
1,725.94
290,940
Dec 4, 2025
1,748.00
1,761.00
1,735.00
1,752.40
1,743.85
219,135
Dec 3, 2025
1,745.50
1,760.60
1,726.00
1,754.50
1,745.94
245,153
Dec 2, 2025
1,778.10
1,792.80
1,741.10
1,745.40
1,736.88
292,489
Dec 1, 2025
1,766.00
1,778.00
1,752.00
1,769.40
1,760.76
207,241
Nov 28, 2025
1,760.00
1,769.10
1,751.20
1,765.40
1,756.78
150,617
Nov 27, 2025
1,776.00
1,779.90
1,740.60
1,758.20
1,749.62
553,260
Nov 26, 2025
1,760.50
1,780.00
1,750.00
1,775.90
1,767.23
299,463
Nov 25, 2025
1,794.80
1,794.80
1,723.00
1,746.70
1,738.18
535,031
Nov 24, 2025
1,780.00
1,790.00
1,766.00
1,785.30
1,776.59
196,437
Nov 21, 2025
1,794.60
1,794.60
1,764.00
1,776.30
1,767.63
313,227
Nov 20, 2025
1,785.30
1,809.00
1,778.00
1,794.60
1,785.84
229,864
Nov 19, 2025
1,775.00
1,798.00
1,760.50
1,795.00
1,786.24
186,454
Nov 18, 2025
1,789.00
1,789.00
1,749.50
1,777.50
1,768.83
361,223
Nov 17, 2025
1,768.30
1,797.90
1,765.00
1,788.90
1,780.17
143,839
Nov 14, 2025
1,785.00
1,802.30
1,762.50
1,768.40
1,759.77
401,542
Nov 13, 2025
1,797.00
1,807.00
1,780.20
1,787.70
1,778.98
317,336
Nov 12, 2025
1,780.00
1,802.90
1,772.00
1,798.00
1,789.23
225,467
Nov 11, 2025
1,770.00
1,784.00
1,740.00
1,780.10
1,771.41
240,014
Nov 10, 2025
1,757.60
1,781.00
1,706.50
1,771.60
1,762.95
315,959
Nov 7, 2025
1,790.00
1,790.00
1,712.10
1,752.70
1,744.15
917,742
Nov 6, 2025
1,934.00
2,021.40
1,776.00
1,785.50
1,776.79
2,860,574
Nov 4, 2025
1,912.60
1,931.90
1,886.10
1,917.60
1,908.24
396,298
Nov 3, 2025
1,937.40
1,955.00
1,901.30
1,934.40
1,924.96
175,025
Oct 31, 2025
1,965.00
1,988.00
1,932.00
1,937.40
1,927.94
127,593
Oct 30, 2025
1,965.00
1,967.00
1,937.00
1,961.80
1,952.23
256,389
