NSE - Delayed Quote
INR
Britannia Industries Limited (BRITANNIA.NS)
4,640.00
-15.00
(-0.32%)
At close: October 30 at 3:28:20 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
4,656.00
4,657.10
4,550.00
4,640.00
4,640.00
208,458
Oct 29, 2026
4,572.00
4,695.00
4,558.20
4,655.00
4,655.00
168,021
Oct 28, 2026
4,549.00
4,584.00
4,499.90
4,567.30
4,567.30
321,906
Oct 27, 2026
4,580.00
4,580.00
4,520.30
4,560.00
4,560.00
308,065
Oct 26, 2026
4,544.50
4,580.00
4,507.90
4,580.00
4,580.00
241,188
Oct 23, 2026
4,630.00
4,634.70
4,515.00
4,537.90
4,537.90
219,106
Oct 22, 2026
4,665.20
4,667.10
4,596.90
4,625.00
4,625.00
238,085
Oct 21, 2026
4,675.00
4,730.00
4,649.70
4,683.60
4,683.60
262,015
Oct 19, 2026
4,774.00
4,787.90
4,703.90
4,705.00
4,705.00
130,763
Oct 16, 2026
4,850.80
4,850.80
4,764.00
4,764.00
4,764.00
289,091
Oct 15, 2026
4,910.00
4,964.00
4,781.80
4,850.00
4,850.00
302,805
Oct 14, 2026
4,806.00
4,928.00
4,781.10
4,928.00
4,928.00
317,595
Oct 13, 2026
4,779.90
4,824.00
4,760.10
4,801.30
4,801.30
65,715
Oct 12, 2026
4,825.00
4,844.60
4,752.10
4,774.50
4,774.50
65,623
Oct 9, 2026
4,769.80
4,856.00
4,760.10
4,825.00
4,825.00
106,346
Oct 8, 2026
4,802.00
4,844.70
4,745.60
4,745.60
4,745.60
193,750
Oct 7, 2026
4,870.10
4,873.20
4,775.10
4,780.00
4,780.00
248,082
Oct 6, 2026
4,779.90
4,892.50
4,760.10
4,883.80
4,883.80
221,171
Oct 5, 2026
4,778.00
4,817.20
4,734.10
4,770.00
4,770.00
204,743
Oct 1, 2026
4,798.00
4,812.30
4,737.00
4,778.00
4,778.00
362,699
Sep 30, 2026
4,830.00
4,830.50
4,758.00
4,830.00
4,830.00
485,651
Sep 29, 2026
4,899.00
4,907.50
4,798.00
4,835.00
4,835.00
524,981
Sep 28, 2026
4,933.00
4,933.00
4,869.00
4,915.00
4,915.00
305,787
Sep 25, 2026
4,900.50
4,939.50
4,883.00
4,937.50
4,937.50
107,642
Sep 24, 2026
4,935.00
4,959.50
4,885.00
4,895.00
4,895.00
184,523
Sep 23, 2026
4,927.50
4,965.00
4,905.00
4,929.00
4,929.00
207,441
Sep 22, 2026
5,030.00
5,030.00
4,915.00
4,918.00
4,918.00
177,451
Sep 21, 2026
5,001.50
5,030.50
4,991.50
5,023.00
5,023.00
166,876
Sep 18, 2026
4,982.00
5,026.50
4,968.00
4,998.00
4,998.00
346,885
Sep 17, 2026
4,996.00
5,040.00
4,982.00
4,982.00
4,982.00
308,669
Sep 16, 2026
4,947.50
5,036.50
4,933.00
4,999.50
4,999.50
250,873
Sep 15, 2026
4,990.00
5,022.50
4,947.50
4,947.50
4,947.50
209,279
Sep 11, 2026
4,996.00
5,012.50
4,945.00
4,962.00
4,962.00
194,857
Sep 10, 2026
5,108.00
5,108.00
4,997.00
5,009.00
5,009.00
263,129
Sep 9, 2026
5,064.00
5,113.00
5,023.00
5,090.00
5,090.00
190,380
Sep 8, 2026
5,036.00
5,091.50
5,012.00
5,064.00
5,064.00
280,231
Sep 7, 2026
5,126.00
5,126.00
5,005.50
5,042.50
5,042.50
307,760
Sep 4, 2026
5,155.00
5,160.50
5,089.50
5,101.50
5,101.50
269,673
Sep 3, 2026
5,131.50
5,146.00
5,079.00
5,130.00
5,130.00
225,559
Sep 2, 2026
5,135.00
5,172.00
5,046.00
5,154.00
5,154.00
325,672
Sep 1, 2026
5,230.00
5,256.00
5,145.50
5,187.00
5,187.00
235,479
Aug 31, 2026
5,302.00
5,302.00
5,216.00
5,250.00
5,250.00
334,255
Aug 28, 2026
5,298.00
5,355.00
5,276.50
5,308.50
5,308.50
246,611
Aug 27, 2026
5,315.00
5,360.50
5,277.50
5,298.00
5,298.00
222,346
Aug 26, 2026
5,370.00
5,388.50
5,310.00
5,310.00
5,310.00
119,636
Aug 25, 2026
5,310.50
5,382.50
5,286.00
5,382.50
5,382.50
361,146
Aug 24, 2026
5,385.00
5,385.00
5,285.00
5,311.00
5,311.00
260,158
Aug 21, 2026
5,527.50
5,533.00
5,342.00
5,365.00
5,365.00
704,494
Aug 20, 2026
5,454.50
5,555.00
5,454.50
5,548.00
5,548.00
200,063
Aug 19, 2026
5,495.00
5,550.00
5,453.00
5,453.00
5,453.00
251,106
Aug 18, 2026
5,543.50
5,561.00
5,490.00
5,495.00
5,495.00
281,420
Aug 17, 2026
5,546.00
5,588.50
5,495.50
5,521.00
5,521.00
189,361
Aug 14, 2026
5,614.50
5,630.00
5,550.00
5,558.00
5,558.00
246,713
Aug 13, 2026
5,624.00
5,689.50
5,585.00
5,615.00
5,615.00
215,340
Aug 12, 2026
5,598.00
5,645.50
5,560.00
5,645.50
5,645.50
257,865
Aug 11, 2026
5,650.00
5,652.00
5,598.00
5,598.00
5,598.00
332,689
Aug 10, 2026
5,512.50
5,643.50
5,512.50
5,623.50
5,623.50
327,625
Aug 7, 2026
5,502.50
5,660.00
5,500.00
5,510.00
5,510.00
1,342,849
Aug 6, 2026
5,440.00
5,475.00
5,363.50
5,404.00
5,404.00
342,179
Aug 5, 2026
5,461.00
5,488.00
5,406.00
5,440.00
5,440.00
409,191
Aug 4, 2026
5,502.00
5,503.50
5,393.50
5,478.00
5,478.00
272,040
Aug 3, 2026
5,422.00
5,531.00
5,401.00
5,531.00
5,531.00
201,410
Jul 31, 2026
90.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
5,445.00
5,460.00
5,364.00
5,416.50
5,416.50
428,290
Jul 30, 2026
5,528.00
5,562.00
5,482.50
5,524.50
5,434.00
258,715
Jul 29, 2026
5,499.50
5,582.00
5,488.50
5,517.50
5,427.11
356,551
Jul 28, 2026
5,380.00
5,510.00
5,380.00
5,478.50
5,388.75
340,199
Jul 27, 2026
5,399.50
5,436.50
5,343.00
5,384.50
5,296.29
238,867
Jul 24, 2026
5,383.00
5,450.00
5,316.50
5,379.50
5,291.38
208,047
Jul 23, 2026
5,475.00
5,524.00
5,365.50
5,388.00
5,299.74
284,275
Jul 22, 2026
5,478.50
5,529.00
5,443.50
5,485.50
5,395.64
156,506
Jul 21, 2026
5,466.00
5,497.00
5,435.00
5,482.00
5,392.20
158,603
Jul 20, 2026
5,412.50
5,485.50
5,391.50
5,470.00
5,380.39
227,434
Jul 17, 2026
5,312.00
5,418.00
5,299.00
5,412.50
5,323.83
199,477
Jul 16, 2026
5,311.00
5,367.00
5,294.00
5,310.50
5,223.51
219,782
Jul 15, 2026
5,311.50
5,345.00
5,274.00
5,315.50
5,228.42
208,524
Jul 14, 2026
5,244.00
5,347.50
5,235.50
5,283.50
5,196.95
326,899
Jul 13, 2026
5,335.50
5,368.50
5,290.50
5,348.50
5,260.88
132,632
Jul 10, 2026
5,390.00
5,405.00
5,323.00
5,353.00
5,265.31
143,224
Jul 9, 2026
5,326.00
5,388.50
5,326.00
5,361.50
5,273.67
174,108
Jul 8, 2026
5,410.00
5,470.00
5,276.00
5,315.50
5,228.42
233,635
Jul 7, 2026
5,454.00
5,483.50
5,418.50
5,447.00
5,357.77
109,487
Jul 6, 2026
5,379.00
5,464.00
5,366.00
5,454.50
5,365.15
180,876
Jul 3, 2026
5,409.50
5,448.00
5,368.00
5,379.00
5,290.88
226,125
Jul 2, 2026
5,287.00
5,393.00
5,262.00
5,374.00
5,285.97
374,142
Jul 1, 2026
5,146.50
5,276.00
5,115.00
5,262.00
5,175.80
475,937
Jun 30, 2026
5,112.00
5,176.00
5,075.50
5,146.50
5,062.19
326,609
Jun 29, 2026
5,233.00
5,244.00
5,085.00
5,102.00
5,018.42
472,081
Jun 25, 2026
5,262.50
5,298.50
5,207.00
5,237.00
5,151.21
193,478
Jun 24, 2026
5,219.50
5,291.00
5,217.00
5,262.50
5,176.29
286,835
Jun 23, 2026
5,217.50
5,275.50
5,196.00
5,241.00
5,155.14
220,646
Jun 22, 2026
5,205.00
5,230.00
5,186.50
5,217.50
5,132.03
261,961
Jun 19, 2026
5,211.00
5,240.00
5,180.00
5,195.00
5,109.90
273,184
Jun 18, 2026
5,230.50
5,250.00
5,192.50
5,245.00
5,159.08
391,567
Jun 17, 2026
5,220.00
5,239.00
5,191.00
5,232.00
5,146.29
270,826
Jun 16, 2026
5,199.50
5,232.50
5,169.50
5,217.50
5,132.03
195,644
Jun 15, 2026
5,250.00
5,258.00
5,180.00
5,199.50
5,114.32
226,798
Jun 12, 2026
5,128.50
5,178.50
5,115.00
5,165.50
5,080.88
242,017
Jun 11, 2026
5,160.00
5,190.50
5,096.50
5,113.00
5,029.24
295,275
Jun 10, 2026
5,110.00
5,232.00
5,103.50
5,171.00
5,086.29
322,498
Jun 9, 2026
5,079.50
5,125.00
5,063.50
5,107.50
5,023.83
277,222
Jun 8, 2026
5,094.00
5,103.50
5,036.50
5,078.50
4,995.31
247,859
Jun 5, 2026
5,095.00
5,135.00
5,071.00
5,120.50
5,036.62
159,398
Jun 4, 2026
5,051.50
5,119.50
5,035.00
5,090.00
5,006.62
300,651
Jun 3, 2026
5,130.00
5,142.50
5,050.00
5,064.00
4,981.04
334,445
Jun 2, 2026
5,120.50
5,148.00
5,075.00
5,117.00
5,033.18
458,858
Jun 1, 2026
5,208.00
5,230.00
5,122.00
5,157.50
5,073.01
341,856
May 29, 2026
5,335.50
5,350.00
5,164.50
5,204.50
5,119.24
1,697,949
May 27, 2026
5,330.00
5,352.50
5,301.00
5,335.50
5,248.10
195,454
May 26, 2026
5,356.00
5,356.00
5,311.00
5,338.00
5,250.56
193,734
May 25, 2026
5,370.00
5,370.00
5,309.50
5,327.00
5,239.74
284,971
May 22, 2026
5,341.00
5,358.50
5,298.00
5,331.50
5,244.16
498,183
May 21, 2026
5,361.50
5,373.00
5,292.00
5,333.00
5,245.64
485,793
May 20, 2026
5,380.00
5,390.50
5,321.50
5,344.50
5,256.95
462,006
May 19, 2026
5,375.00
5,470.50
5,375.00
5,416.50
5,327.77
271,643
May 18, 2026
5,385.50
5,399.00
5,289.50
5,380.50
5,292.36
374,914
May 15, 2026
5,372.50
5,420.00
5,365.00
5,406.00
5,317.44
151,714
May 14, 2026
5,343.50
5,397.00
5,310.00
5,372.50
5,284.49
340,218
May 13, 2026
5,345.00
5,383.50
5,279.50
5,336.00
5,248.59
405,228
May 12, 2026
5,403.50
5,425.00
5,315.00
5,334.00
5,246.62
655,043
May 11, 2026
5,505.50
5,508.00
5,395.00
5,410.50
5,321.87
668,220
May 8, 2026
5,634.00
5,654.00
5,503.00
5,520.00
5,429.57
3,173,832
May 7, 2026
5,798.00
5,891.50
5,733.50
5,814.00
5,718.76
490,345
May 6, 2026
5,878.00
5,880.00
5,764.00
5,783.00
5,688.27
438,886
May 5, 2026
5,775.00
5,842.50
5,734.50
5,834.50
5,738.92
710,839
May 4, 2026
5,730.00
5,821.50
5,715.00
5,792.50
5,697.61
328,011
Apr 30, 2026
5,720.00
5,752.00
5,644.00
5,726.00
5,632.20
269,033
Apr 29, 2026
5,674.00
5,734.50
5,665.00
5,709.00
5,615.48
363,567
Apr 28, 2026
5,723.00
5,735.00
5,641.00
5,662.00
5,569.25
249,233
Apr 27, 2026
5,750.00
5,804.00
5,689.00
5,717.50
5,623.84
658,091
Apr 24, 2026
5,707.50
5,753.50
5,665.50
5,730.50
5,636.63
470,926
Apr 23, 2026
5,724.00
5,728.00
5,640.50
5,671.50
5,578.59
408,915
Apr 22, 2026
5,874.00
5,924.00
5,716.50
5,729.50
5,635.64
550,506
Apr 21, 2026
5,715.00
5,864.50
5,685.00
5,837.50
5,741.87
270,416
Apr 20, 2026
5,736.00
5,762.50
5,640.50
5,700.00
5,606.63
610,941
Apr 17, 2026
5,601.50
5,750.00
5,568.50
5,735.50
5,641.54
345,936
Apr 16, 2026
5,640.00
5,705.50
5,534.50
5,586.00
5,494.49
455,115
Apr 15, 2026
5,670.00
5,724.00
5,600.50
5,654.50
5,561.87
542,939
Apr 13, 2026
5,526.50
5,613.00
5,444.00
5,589.00
5,497.44
350,782
Apr 10, 2026
5,500.00
5,570.00
5,405.00
5,557.50
5,466.46
339,513
Apr 9, 2026
5,620.00
5,659.50
5,430.50
5,475.00
5,385.31
624,921
Apr 8, 2026
5,698.50
5,698.50
5,556.00
5,594.50
5,502.85
482,250
Apr 7, 2026
5,493.00
5,552.50
5,384.00
5,542.00
5,451.21
204,113
Apr 6, 2026
5,420.00
5,548.00
5,402.00
5,535.00
5,444.33
228,390
Apr 2, 2026
5,460.00
5,471.00
5,351.50
5,442.00
5,352.85
444,248
Apr 1, 2026
5,520.00
5,538.00
5,433.50
5,474.00
5,384.33
252,740
Mar 30, 2026
5,480.00
5,533.00
5,364.50
5,423.00
5,334.16
783,793
Mar 27, 2026
5,600.00
5,627.00
5,483.00
5,500.00
5,409.90
378,825
Mar 25, 2026
5,536.50
5,737.50
5,536.50
5,647.00
5,554.49
342,559
Mar 24, 2026
5,590.00
5,600.00
5,404.50
5,513.50
5,423.18
542,905
Mar 23, 2026
5,590.00
5,590.50
5,475.50
5,490.00
5,400.07
316,325
Mar 20, 2026
5,735.00
5,749.50
5,592.00
5,618.50
5,526.46
462,806
Mar 19, 2026
5,799.00
5,852.00
5,642.50
5,673.50
5,580.56
234,382
Mar 18, 2026
5,860.50
5,914.00
5,842.00
5,885.00
5,788.59
301,564
Mar 17, 2026
5,849.00
5,868.50
5,801.50
5,857.50
5,761.54
260,165
Mar 16, 2026
5,808.50
5,872.50
5,764.50
5,842.00
5,746.30
350,827
Mar 13, 2026
5,750.00
5,881.00
5,727.00
5,808.50
5,713.35
738,522
Mar 12, 2026
5,910.00
5,910.00
5,713.00
5,787.00
5,692.20
996,754
Mar 11, 2026
5,981.00
5,995.00
5,900.00
5,921.50
5,824.50
298,621
Mar 10, 2026
5,911.00
5,995.00
5,911.00
5,968.00
5,870.23
283,327
Mar 9, 2026
5,930.00
5,932.50
5,815.50
5,890.00
5,793.51
245,594
Mar 6, 2026
5,948.00
6,013.00
5,926.50
5,983.00
5,884.99
348,722
Mar 5, 2026
5,899.00
5,997.50
5,851.00
5,963.00
5,865.32
211,179
Mar 4, 2026
5,901.50
5,924.00
5,845.50
5,889.50
5,793.02
293,377
Mar 2, 2026
5,866.00
6,001.00
5,866.00
5,959.00
5,861.38
185,417
Feb 27, 2026
6,135.50
6,142.50
5,975.00
6,002.50
5,904.17
350,612
Feb 26, 2026
6,158.00
6,187.00
6,070.00
6,137.00
6,036.47
245,317
Feb 25, 2026
6,170.00
6,208.50
6,140.00
6,158.00
6,057.12
253,773
Feb 24, 2026
6,083.00
6,173.50
6,065.50
6,162.50
6,061.55
193,510
Feb 23, 2026
6,136.00
6,150.00
6,042.00
6,122.50
6,022.20
225,252
Feb 20, 2026
6,109.00
6,137.50
6,066.50
6,098.50
5,998.60
388,361
Feb 19, 2026
6,170.00
6,198.00
6,093.50
6,108.50
6,008.43
127,940
Feb 18, 2026
6,161.00
6,190.00
6,116.00
6,176.00
6,074.83
193,569
Feb 17, 2026
6,106.00
6,154.50
6,066.50
6,145.50
6,044.83
164,220
Feb 16, 2026
5,980.00
6,134.00
5,964.50
6,106.00
6,005.97
255,274
Feb 13, 2026
6,080.00
6,098.50
5,968.00
5,980.50
5,882.53
159,821
Feb 12, 2026
6,057.00
6,148.00
6,020.00
6,102.00
6,002.04
455,997
Feb 11, 2026
6,000.00
6,156.00
5,973.50
6,019.00
5,920.40
771,051
Feb 10, 2026
5,874.00
5,893.50
5,847.00
5,873.50
5,777.28
276,901
Feb 9, 2026
5,900.50
5,915.50
5,792.50
5,843.00
5,747.28
331,118
Feb 6, 2026
5,870.00
5,917.00
5,805.00
5,911.00
5,814.17
186,858
Feb 5, 2026
5,855.00
5,946.50
5,844.50
5,870.50
5,774.33
275,290
Feb 4, 2026
5,899.50
5,965.00
5,855.00
5,879.00
5,782.69
160,343
Feb 3, 2026
5,920.00
5,975.50
5,821.00
5,882.00
5,785.64
349,825
Feb 2, 2026
5,733.00
5,899.00
5,697.50
5,888.50
5,792.04
279,213
Jan 30, 2026
5,723.00
5,887.50
5,710.50
5,860.50
5,764.50
806,045
Jan 29, 2026
5,711.50
5,733.00
5,693.00
5,723.00
5,629.25
343,244
Jan 28, 2026
5,924.00
5,924.00
5,680.00
5,748.50
5,654.33
442,618
Jan 27, 2026
5,839.00
5,925.00
5,805.00
5,886.00
5,789.58
1,044,402
Jan 23, 2026
5,950.00
5,964.00
5,813.50
5,835.00
5,739.41
142,248
Jan 22, 2026
5,850.00
5,975.00
5,819.00
5,932.00
5,834.82
435,081
Jan 21, 2026
5,870.00
5,899.00
5,787.00
5,802.50
5,707.45
662,863
Jan 20, 2026
5,943.50
5,994.50
5,862.00
5,884.00
5,787.61
350,070
Jan 19, 2026
5,898.50
5,970.00
5,879.00
5,943.50
5,846.14
145,915
Jan 16, 2026
5,875.00
5,944.00
5,862.00
5,898.50
5,801.87
453,904
Jan 15, 2026
5,906.50
5,906.50
5,906.50
5,906.50
5,809.74
-
Jan 14, 2026
5,893.50
5,945.50
5,868.00
5,906.50
5,809.74
307,200
Jan 13, 2026
5,930.00
5,970.00
5,896.00
5,918.00
5,821.05
327,794
Jan 12, 2026
5,977.50
6,000.50
5,905.00
5,943.50
5,846.14
228,799
Jan 9, 2026
6,033.50
6,106.50
5,930.00
5,977.50
5,879.58
139,764
Jan 8, 2026
6,155.00
6,158.50
5,945.50
6,033.50
5,934.66
641,813
Jan 7, 2026
6,200.00
6,271.00
6,157.50
6,185.00
6,083.68
437,361
Jan 6, 2026
6,040.00
6,142.50
5,948.50
6,129.50
6,029.09
300,112
Jan 5, 2026
5,970.00
6,092.00
5,930.50
6,026.50
5,927.78
468,880
Jan 2, 2026
6,009.50
6,033.00
5,941.50
5,984.50
5,886.46
265,702
Jan 1, 2026
6,031.00
6,063.00
5,992.00
6,009.50
5,911.06
138,484
Dec 31, 2025
6,013.00
6,070.00
5,995.00
6,031.00
5,932.20
179,577
Dec 30, 2025
6,045.00
6,045.50
5,980.00
6,013.00
5,914.50
205,456
Dec 29, 2025
6,039.00
6,065.50
6,005.00
6,041.50
5,942.53
103,209
Dec 26, 2025
6,006.50
6,069.50
6,002.00
6,032.50
5,933.68
65,992
Dec 24, 2025
6,065.00
6,078.00
6,004.00
6,030.00
5,931.22
97,580
Dec 23, 2025
6,083.00
6,119.00
6,030.00
6,061.00
5,961.71
216,840
Dec 22, 2025
6,102.50
6,102.50
6,066.00
6,083.00
5,983.35
206,588
Dec 19, 2025
6,020.00
6,116.00
5,992.50
6,103.00
6,003.02
179,450
Dec 18, 2025
6,132.00
6,134.50
6,012.50
6,040.50
5,941.55
199,067
Dec 17, 2025
6,060.00
6,116.00
6,051.00
6,096.00
5,996.14
298,257
Dec 16, 2025
6,059.50
6,145.00
6,032.00
6,066.00
5,966.63
284,337
Dec 15, 2025
5,915.50
6,055.00
5,857.00
6,038.00
5,939.09
244,119
Dec 12, 2025
5,848.00
5,925.50
5,830.00
5,915.50
5,818.59
202,721
Dec 11, 2025
5,840.00
5,895.00
5,813.00
5,847.00
5,751.22
115,481
Dec 10, 2025
5,904.00
5,966.00
5,812.00
5,828.50
5,733.02
329,466
Dec 9, 2025
5,850.00
5,893.00
5,780.00
5,884.00
5,787.61
174,714
Dec 8, 2025
5,961.00
5,985.00
5,825.00
5,847.50
5,751.71
185,407
Dec 5, 2025
5,855.00
5,974.00
5,838.50
5,961.00
5,863.35
244,408
Dec 4, 2025
5,840.00
5,882.50
5,824.50
5,876.50
5,780.23
239,085
Dec 3, 2025
5,908.00
5,908.00
5,812.00
5,824.50
5,729.09
308,053
Dec 2, 2025
5,792.00
5,894.00
5,792.00
5,875.50
5,779.25
290,994
Dec 1, 2025
5,825.00
5,856.00
5,800.00
5,813.50
5,718.27
199,275
Nov 28, 2025
5,826.50
5,852.00
5,795.00
5,846.00
5,750.23
220,417
Nov 27, 2025
5,890.50
5,900.00
5,815.50
5,826.50
5,731.05
156,675
Nov 26, 2025
5,865.00
5,904.50
5,843.00
5,880.50
5,784.17
157,291
Nov 25, 2025
5,815.50
5,878.00
5,790.00
5,867.00
5,770.89
309,271
Nov 24, 2025
5,815.00
5,849.00
5,785.00
5,815.50
5,720.23
696,665
Nov 21, 2025
5,816.00
5,855.00
5,764.50
5,813.00
5,717.77
320,317
Nov 20, 2025
5,882.00
5,900.00
5,763.50
5,819.00
5,723.68
641,980
Nov 19, 2025
5,850.00
5,882.50
5,804.50
5,874.50
5,778.27
280,409
Nov 18, 2025
5,818.00
5,862.00
5,805.50
5,840.00
5,744.33
262,201
Nov 17, 2025
5,803.50
5,850.00
5,782.00
5,830.50
5,734.99
332,821
Nov 14, 2025
5,851.00
5,851.00
5,750.00
5,803.50
5,708.43
415,356
Nov 13, 2025
5,902.00
5,918.00
5,835.50
5,851.50
5,755.64
361,321
Nov 12, 2025
5,950.50
5,970.00
5,841.00
5,880.00
5,783.68
609,987
Nov 11, 2025
5,950.00
5,965.00
5,723.00
5,950.50
5,853.02
2,154,927
Nov 10, 2025
6,190.00
6,261.50
6,121.50
6,133.50
6,033.02
395,489
Nov 7, 2025
5,970.00
6,169.50
5,913.50
6,157.50
6,056.63
715,809
Nov 6, 2025
6,186.00
6,191.50
5,993.50
6,013.50
5,914.99
1,038,063
Nov 4, 2025
5,820.50
5,920.00
5,805.00
5,892.50
5,795.97
363,441
Nov 3, 2025
5,834.00
5,899.50
5,775.00
5,820.50
5,725.15
279,737
Oct 31, 2025
5,878.00
5,905.00
5,825.00
5,836.50
5,740.89
264,794
Oct 30, 2025
5,850.00
5,869.50
5,792.00
5,859.50
5,763.51
258,697
