NSE - Delayed Quote
INR
BSE Limited (BSE.NS)
3,289.80
-104.20
(-3.07%)
At close: 3:15:00 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
Sep 9, 2026
3,301.00
3,319.90
3,268.20
3,289.80
3,289.80
4,363,653
Sep 8, 2026
3,440.00
3,442.20
3,362.00
3,394.00
3,394.00
2,850,676
Sep 4, 2026
3,400.00
3,474.00
3,391.70
3,409.80
3,409.80
7,975,058
Sep 3, 2026
3,199.90
3,316.50
3,198.90
3,306.10
3,306.10
6,036,100
Sep 2, 2026
3,222.60
3,265.00
3,131.50
3,168.00
3,168.00
6,510,791
Sep 1, 2026
3,300.00
3,305.00
3,220.50
3,242.00
3,242.00
3,137,016
Aug 31, 2026
3,405.00
3,408.00
3,216.30
3,282.00
3,282.00
6,123,157
Aug 28, 2026
3,313.00
3,410.00
3,303.00
3,405.00
3,405.00
4,774,200
Aug 27, 2026
3,344.00
3,386.60
3,312.10
3,328.00
3,328.00
2,498,105
Aug 26, 2026
3,325.00
3,392.10
3,309.00
3,325.60
3,325.60
4,810,246
Aug 25, 2026
3,315.00
3,324.00
3,285.30
3,303.00
3,303.00
2,216,219
Aug 24, 2026
3,250.00
3,346.50
3,242.50
3,312.70
3,312.70
4,303,245
Aug 21, 2026
3,252.00
3,285.00
3,223.00
3,241.00
3,241.00
6,640,651
Aug 20, 2026
3,384.00
3,412.00
3,280.00
3,291.10
3,291.10
5,391,606
Aug 19, 2026
3,317.00
3,395.00
3,291.70
3,352.00
3,352.00
4,767,443
Aug 18, 2026
3,298.70
3,315.40
3,235.00
3,308.00
3,308.00
5,806,922
Aug 17, 2026
3,390.00
3,390.40
3,282.90
3,332.00
3,332.00
7,709,125
Aug 14, 2026
3,501.00
3,502.00
3,435.00
3,447.00
3,447.00
3,018,212
Aug 13, 2026
3,520.00
3,539.40
3,491.00
3,502.80
3,502.80
3,403,233
Aug 12, 2026
3,605.00
3,605.90
3,501.00
3,527.00
3,527.00
3,896,840
Aug 11, 2026
3,620.00
3,628.00
3,534.60
3,605.00
3,605.00
5,475,430
Aug 10, 2026
3,457.10
3,615.00
3,427.60
3,596.10
3,596.10
6,338,788
Aug 7, 2026
3,435.00
3,529.00
3,415.50
3,457.10
3,457.10
3,722,055
Aug 6, 2026
3,534.60
3,536.80
3,432.00
3,435.00
3,435.00
3,925,729
Aug 5, 2026
3,664.10
3,664.10
3,490.00
3,534.60
3,534.60
6,880,162
Aug 4, 2026
3,575.00
3,637.80
3,555.40
3,618.00
3,618.00
2,817,947
Aug 3, 2026
3,660.00
3,671.40
3,560.00
3,575.00
3,575.00
3,750,195
Jul 31, 2026
3,538.50
3,652.50
3,517.00
3,646.20
3,646.20
2,753,390
Jul 30, 2026
3,531.00
3,545.10
3,504.00
3,530.30
3,530.30
1,634,439
Jul 29, 2026
3,475.00
3,555.00
3,467.90
3,541.40
3,541.40
2,058,479
Jul 28, 2026
3,536.80
3,561.80
3,451.10
3,457.80
3,457.80
2,432,122
Jul 27, 2026
3,575.00
3,586.60
3,491.80
3,536.80
3,536.80
2,557,303
Jul 24, 2026
3,563.00
3,571.60
3,526.00
3,549.70
3,549.70
1,386,676
Jul 23, 2026
3,613.50
3,648.00
3,572.00
3,579.00
3,579.00
1,699,600
Jul 22, 2026
3,664.00
3,683.10
3,612.00
3,632.20
3,632.20
1,588,231
Jul 21, 2026
3,651.00
3,705.30
3,646.20
3,664.00
3,664.00
1,926,607
Jul 20, 2026
3,575.00
3,665.00
3,550.00
3,647.90
3,647.90
2,332,733
Jul 17, 2026
3,685.00
3,688.00
3,571.50
3,581.80
3,581.80
3,660,561
Jul 16, 2026
3,769.90
3,775.00
3,680.00
3,685.00
3,685.00
2,171,296
Jul 15, 2026
3,800.00
3,830.40
3,737.30
3,754.40
3,754.40
2,339,145
Jul 14, 2026
3,802.00
3,867.50
3,765.00
3,792.70
3,792.70
2,788,229
Jul 13, 2026
3,778.00
3,834.40
3,765.00
3,804.20
3,804.20
2,327,631
Jul 10, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
3,815.00
3,849.00
3,760.10
3,811.60
3,811.60
2,355,651
Jul 9, 2026
3,762.00
3,852.00
3,760.60
3,805.70
3,795.70
2,319,842
Jul 8, 2026
3,640.00
3,768.80
3,637.90
3,739.10
3,729.28
4,065,697
Jul 7, 2026
3,820.00
3,820.60
3,630.60
3,683.40
3,673.72
5,680,882
Jul 6, 2026
3,829.00
3,829.00
3,723.30
3,802.70
3,792.71
3,746,496
Jul 3, 2026
3,870.00
3,874.00
3,775.00
3,816.60
3,806.57
3,050,309
Jul 2, 2026
3,963.70
3,970.20
3,820.00
3,834.70
3,824.62
3,425,707
Jul 1, 2026
3,870.00
3,954.00
3,870.00
3,944.10
3,933.74
2,285,604
Jun 30, 2026
3,900.00
3,924.10
3,855.00
3,865.60
3,855.44
2,520,360
Jun 29, 2026
3,878.00
3,971.60
3,850.00
3,859.90
3,849.76
4,082,559
Jun 26, 2026
3,872.10
3,872.10
3,872.10
3,872.10
3,861.93
-
Jun 25, 2026
3,905.00
3,933.00
3,857.00
3,872.10
3,861.93
2,834,114
Jun 24, 2026
3,939.80
3,966.50
3,876.00
3,886.60
3,876.39
2,837,953
Jun 23, 2026
4,051.20
4,062.00
3,915.00
3,941.80
3,931.44
3,652,187
Jun 22, 2026
4,035.00
4,055.00
3,982.10
4,032.70
4,022.10
2,487,812
Jun 19, 2026
3,991.00
4,079.00
3,975.60
4,020.20
4,009.64
2,001,904
Jun 18, 2026
4,000.00
4,091.00
3,962.60
4,014.50
4,003.95
4,641,806
Jun 17, 2026
4,180.00
4,219.90
3,961.00
3,999.20
3,988.69
6,984,638
Jun 16, 2026
4,148.50
4,175.00
4,086.90
4,162.40
4,151.46
2,676,483
Jun 15, 2026
4,149.90
4,192.30
4,048.00
4,126.00
4,115.16
4,653,050
Jun 12, 2026
3,950.00
4,055.50
3,906.90
4,041.10
4,030.48
2,887,848
Jun 11, 2026
3,909.90
3,954.10
3,865.00
3,888.30
3,878.08
2,199,536
Jun 10, 2026
4,012.00
4,029.00
3,913.10
3,929.50
3,919.17
3,009,982
Jun 9, 2026
3,955.80
4,032.90
3,950.80
3,996.30
3,985.80
3,318,707
Jun 8, 2026
3,812.50
3,957.00
3,784.80
3,916.80
3,906.51
3,952,740
Jun 5, 2026
4,053.00
4,121.00
3,822.90
3,880.00
3,869.80
6,658,969
Jun 4, 2026
3,949.00
4,104.90
3,926.40
4,033.40
4,022.80
4,245,472
Jun 3, 2026
3,935.50
4,018.00
3,855.00
3,966.10
3,955.68
5,058,668
Jun 2, 2026
4,020.00
4,045.00
3,875.60
3,931.90
3,921.57
5,568,609
Jun 1, 2026
4,180.00
4,198.00
4,031.90
4,066.60
4,055.91
3,556,913
May 29, 2026
4,250.00
4,256.00
4,127.90
4,146.10
4,135.21
4,544,243
May 28, 2026
4,248.40
4,248.40
4,248.40
4,248.40
4,237.24
-
May 27, 2026
4,437.00
4,446.80
4,236.10
4,248.40
4,237.24
4,332,377
May 26, 2026
4,300.00
4,425.00
4,295.10
4,403.30
4,391.73
3,782,550
May 25, 2026
4,250.00
4,303.00
4,215.00
4,291.20
4,279.92
2,791,628
May 22, 2026
4,200.00
4,232.00
4,151.50
4,193.80
4,182.78
2,489,857
May 21, 2026
4,270.00
4,293.80
4,153.20
4,186.90
4,175.90
3,507,063
May 20, 2026
4,170.00
4,232.00
4,150.00
4,218.60
4,207.52
4,697,677
May 19, 2026
4,155.40
4,298.90
4,119.00
4,190.80
4,179.79
7,088,657
May 18, 2026
3,940.00
4,134.00
3,940.00
4,120.70
4,109.87
5,053,942
May 15, 2026
4,065.10
4,084.00
3,971.10
4,000.60
3,990.09
4,256,007
May 14, 2026
3,922.30
4,065.00
3,917.20
4,037.60
4,026.99
6,138,554
May 13, 2026
3,852.50
3,918.00
3,847.20
3,888.80
3,878.58
3,250,454
May 12, 2026
3,918.00
3,958.90
3,840.30
3,851.90
3,841.78
4,056,561
May 11, 2026
3,891.00
3,945.00
3,845.20
3,918.00
3,907.71
4,662,297
May 8, 2026
3,963.60
3,994.00
3,832.30
3,907.40
3,897.13
9,146,079
May 7, 2026
3,887.00
3,985.00
3,864.90
3,963.60
3,953.19
4,714,160
May 6, 2026
3,780.00
3,872.00
3,755.00
3,852.10
3,841.98
3,772,261
May 5, 2026
3,712.00
3,790.00
3,691.00
3,726.20
3,716.41
3,120,952
May 4, 2026
3,681.00
3,755.00
3,673.00
3,711.30
3,701.55
3,764,178
May 1, 2026
3,640.50
3,640.50
3,640.50
3,640.50
3,630.93
-
Apr 30, 2026
3,602.70
3,663.00
3,568.00
3,640.50
3,630.93
2,381,291
Apr 29, 2026
3,649.00
3,675.50
3,620.30
3,635.70
3,626.15
2,658,476
Apr 28, 2026
3,552.00
3,639.60
3,543.60
3,626.10
3,616.57
3,792,795
Apr 27, 2026
3,465.00
3,546.90
3,451.00
3,534.60
3,525.31
2,386,493
Apr 24, 2026
3,475.90
3,482.00
3,412.20
3,446.00
3,436.95
2,270,468
Apr 23, 2026
3,508.00
3,508.00
3,452.20
3,463.00
3,453.90
2,373,666
Apr 22, 2026
3,513.00
3,529.90
3,492.60
3,499.20
3,490.01
1,771,183
Apr 21, 2026
3,470.70
3,527.90
3,470.00
3,515.80
3,506.56
2,670,233
Apr 20, 2026
3,540.00
3,570.00
3,465.00
3,470.70
3,461.58
3,517,096
Apr 17, 2026
3,455.00
3,550.00
3,425.00
3,531.50
3,522.22
6,083,283
Apr 16, 2026
3,430.30
3,459.90
3,403.20
3,446.70
3,437.64
4,790,050
Apr 15, 2026
3,370.00
3,422.00
3,350.50
3,390.70
3,381.79
4,418,141
Apr 13, 2026
3,201.00
3,341.30
3,200.60
3,303.60
3,294.92
5,886,170
Apr 10, 2026
3,310.00
3,330.00
3,234.00
3,281.20
3,272.58
6,867,670
Apr 9, 2026
3,150.00
3,285.70
3,137.60
3,257.40
3,248.84
7,362,810
Apr 8, 2026
3,075.00
3,208.60
3,031.80
3,163.60
3,155.29
10,418,736
Apr 7, 2026
2,959.00
2,977.50
2,917.90
2,950.80
2,943.05
3,628,119
Apr 6, 2026
2,851.40
3,000.00
2,818.20
2,982.30
2,974.46
5,962,836
Apr 2, 2026
2,808.00
2,865.00
2,763.00
2,851.40
2,843.91
3,493,966
Apr 1, 2026
2,810.50
2,899.90
2,797.30
2,867.60
2,860.07
5,166,997
Mar 30, 2026
2,740.00
2,750.00
2,676.60
2,683.50
2,676.45
3,840,678
Mar 27, 2026
2,856.00
2,878.70
2,770.20
2,779.80
2,772.50
3,938,937
Mar 25, 2026
2,840.00
2,899.40
2,814.40
2,890.20
2,882.61
4,742,623
Mar 24, 2026
2,800.00
2,812.90
2,728.20
2,805.90
2,798.53
4,092,016
Mar 23, 2026
2,770.00
2,776.80
2,688.00
2,714.40
2,707.27
4,616,085
Mar 20, 2026
2,920.00
2,939.00
2,783.10
2,806.10
2,798.73
5,795,250
Mar 19, 2026
2,950.00
2,995.00
2,876.00
2,895.00
2,887.39
3,871,447
Mar 18, 2026
2,982.30
3,009.00
2,958.10
2,995.60
2,987.73
4,344,998
Mar 17, 2026
2,890.00
2,980.00
2,867.90
2,973.60
2,965.79
5,772,951
Mar 16, 2026
2,797.00
2,888.00
2,777.00
2,862.60
2,855.08
4,333,977
Mar 13, 2026
2,852.00
2,878.50
2,787.50
2,797.00
2,789.65
3,313,604
Mar 12, 2026
2,800.00
2,877.90
2,781.20
2,850.60
2,843.11
2,988,021
Mar 11, 2026
2,871.40
2,897.30
2,825.00
2,837.40
2,829.94
2,802,847
Mar 10, 2026
2,820.00
2,883.40
2,805.30
2,860.60
2,853.08
5,240,537
Mar 9, 2026
2,680.00
2,778.00
2,643.30
2,768.90
2,761.62
4,205,385
Mar 6, 2026
2,750.00
2,789.00
2,736.40
2,751.60
2,744.37
3,007,569
Mar 5, 2026
2,710.00
2,782.00
2,656.30
2,761.40
2,754.14
7,464,269
Mar 4, 2026
2,600.00
2,641.70
2,537.00
2,626.90
2,620.00
4,779,189
Mar 2, 2026
2,585.30
2,707.00
2,585.00
2,643.60
2,636.65
4,345,346
Feb 27, 2026
2,772.00
2,781.00
2,699.20
2,707.10
2,699.99
4,830,334
Feb 26, 2026
2,784.00
2,832.00
2,752.00
2,800.90
2,793.54
4,270,945
Feb 25, 2026
2,760.00
2,789.20
2,740.20
2,772.70
2,765.41
2,863,159
Feb 24, 2026
2,725.00
2,765.00
2,702.00
2,751.10
2,743.87
3,371,818
Feb 23, 2026
2,775.00
2,792.70
2,712.90
2,725.30
2,718.14
3,269,483
Feb 20, 2026
2,741.00
2,781.80
2,713.30
2,739.50
2,732.30
3,450,720
Feb 19, 2026
2,838.10
2,838.80
2,725.00
2,741.40
2,734.20
4,170,153
Feb 18, 2026
2,765.00
2,828.80
2,761.00
2,824.00
2,816.58
5,187,180
Feb 17, 2026
2,809.90
2,812.00
2,725.10
2,742.30
2,735.09
6,802,538
Feb 16, 2026
2,810.00
2,835.90
2,726.30
2,804.60
2,797.23
12,404,624
Feb 13, 2026
3,100.00
3,127.00
3,017.90
3,025.30
3,017.35
3,885,000
Feb 12, 2026
3,169.00
3,179.00
3,130.50
3,143.20
3,134.94
2,525,871
Feb 11, 2026
3,191.60
3,227.00
3,135.40
3,177.10
3,168.75
6,100,540
Feb 10, 2026
3,110.00
3,188.40
3,070.00
3,174.20
3,165.86
17,810,099
Feb 9, 2026
2,918.00
2,997.70
2,916.00
2,985.10
2,977.26
5,461,587
Feb 6, 2026
2,870.00
2,911.50
2,835.00
2,897.00
2,889.39
3,598,727
Feb 5, 2026
2,905.00
2,914.90
2,842.60
2,892.20
2,884.60
2,976,213
Feb 4, 2026
2,866.90
2,909.90
2,800.00
2,896.30
2,888.69
5,770,268
Feb 3, 2026
2,850.00
2,929.20
2,793.80
2,860.80
2,853.28
6,611,608
Feb 2, 2026
2,565.30
2,711.00
2,530.00
2,701.60
2,694.50
7,053,162
Jan 30, 2026
2,859.00
2,887.00
2,762.30
2,797.00
2,789.65
3,805,677
Jan 29, 2026
2,828.80
2,875.00
2,805.00
2,861.60
2,854.08
3,982,291
Jan 28, 2026
2,768.90
2,830.00
2,768.20
2,821.50
2,814.09
3,409,615
Jan 27, 2026
2,699.40
2,774.60
2,653.00
2,761.20
2,753.94
4,092,141
Jan 23, 2026
2,722.00
2,742.00
2,677.90
2,685.40
2,678.34
2,160,443
Jan 22, 2026
2,678.70
2,726.10
2,661.10
2,708.60
2,701.48
3,689,628
Jan 21, 2026
2,638.70
2,679.00
2,597.00
2,628.80
2,621.89
3,743,082
Jan 20, 2026
2,732.00
2,732.00
2,640.00
2,653.40
2,646.43
3,480,325
Jan 19, 2026
2,800.00
2,800.00
2,716.50
2,726.70
2,719.54
3,193,820
Jan 16, 2026
2,851.00
2,900.00
2,793.00
2,808.70
2,801.32
4,746,376
Jan 15, 2026
2,836.80
2,836.80
2,836.80
2,836.80
2,829.35
-
Jan 14, 2026
2,830.80
2,865.00
2,797.00
2,836.80
2,829.35
3,844,640
Jan 13, 2026
2,820.00
2,873.70
2,804.00
2,832.00
2,824.56
6,665,428
Jan 12, 2026
2,700.00
2,800.00
2,685.00
2,790.60
2,783.27
7,690,160
Jan 9, 2026
2,680.00
2,735.00
2,643.00
2,669.50
2,662.49
3,708,787
Jan 8, 2026
2,744.90
2,787.00
2,686.40
2,694.00
2,686.92
3,713,035
Jan 7, 2026
2,702.40
2,757.90
2,685.00
2,744.90
2,737.69
2,801,518
Jan 6, 2026
2,675.00
2,723.90
2,670.00
2,706.30
2,699.19
3,112,131
Jan 5, 2026
2,660.00
2,702.40
2,614.60
2,673.90
2,666.87
3,555,815
Jan 2, 2026
2,639.00
2,672.00
2,621.00
2,666.50
2,659.49
2,215,206
Jan 1, 2026
2,640.90
2,650.50
2,603.00
2,628.00
2,621.09
1,665,389
Dec 31, 2025
2,595.00
2,651.90
2,595.00
2,632.20
2,625.28
2,415,713
Dec 30, 2025
2,628.30
2,629.70
2,570.20
2,581.00
2,574.22
3,829,439
Dec 29, 2025
2,650.00
2,668.60
2,621.00
2,628.30
2,621.39
2,577,976
Dec 26, 2025
2,671.40
2,689.30
2,636.00
2,649.00
2,642.04
2,791,648
Dec 24, 2025
2,739.10
2,749.00
2,665.20
2,670.90
2,663.88
3,419,371
Dec 23, 2025
2,778.70
2,800.00
2,715.00
2,737.50
2,730.31
3,825,412
Dec 22, 2025
2,698.20
2,784.20
2,674.20
2,775.50
2,768.21
4,928,746
Dec 19, 2025
2,699.00
2,737.00
2,680.00
2,684.80
2,677.75
3,867,770
Dec 18, 2025
2,638.00
2,702.00
2,630.00
2,682.90
2,675.85
4,500,860
Dec 17, 2025
2,615.00
2,673.00
2,611.00
2,630.50
2,623.59
4,201,851
Dec 16, 2025
2,648.90
2,648.90
2,571.00
2,605.90
2,599.05
5,246,754
Dec 15, 2025
2,715.00
2,733.00
2,630.40
2,648.90
2,641.94
3,952,118
Dec 12, 2025
2,715.40
2,743.70
2,680.00
2,735.00
2,727.81
3,813,800
Dec 11, 2025
2,595.00
2,706.70
2,585.00
2,698.80
2,691.71
5,536,101
Dec 10, 2025
2,715.80
2,718.50
2,575.00
2,581.70
2,574.92
4,918,417
Dec 9, 2025
2,795.00
2,795.00
2,630.00
2,715.80
2,708.66
7,832,840
Dec 8, 2025
2,820.00
2,915.00
2,785.10
2,798.80
2,791.45
5,899,411
Dec 5, 2025
2,765.00
2,822.90
2,742.70
2,815.90
2,808.50
3,138,758
Dec 4, 2025
2,753.20
2,798.00
2,743.00
2,765.00
2,757.73
2,898,317
Dec 3, 2025
2,840.00
2,849.00
2,734.90
2,751.10
2,743.87
3,311,445
Dec 2, 2025
2,885.00
2,892.00
2,833.00
2,843.20
2,835.73
2,453,858
Dec 1, 2025
2,919.00
2,951.00
2,875.50
2,886.60
2,879.02
3,185,450
Nov 28, 2025
2,940.00
2,942.30
2,896.10
2,902.40
2,894.77
2,525,089
Nov 27, 2025
2,896.00
2,936.70
2,878.00
2,929.10
2,921.40
3,823,914
Nov 26, 2025
2,840.60
2,906.80
2,828.80
2,886.70
2,879.11
3,135,392
Nov 25, 2025
2,802.00
2,854.80
2,795.00
2,840.60
2,833.14
2,951,872
Nov 24, 2025
2,865.00
2,879.00
2,798.00
2,802.20
2,794.84
3,100,243
Nov 21, 2025
2,894.00
2,915.00
2,850.00
2,858.30
2,850.79
3,734,399
Nov 20, 2025
2,923.90
2,960.00
2,887.50
2,895.50
2,887.89
6,301,559
Nov 19, 2025
2,832.00
2,914.60
2,825.00
2,898.30
2,890.68
6,111,316
Nov 18, 2025
2,811.60
2,872.50
2,787.90
2,834.10
2,826.65
5,402,562
Nov 17, 2025
2,836.50
2,836.50
2,795.50
2,811.90
2,804.51
3,818,270
Nov 14, 2025
2,741.00
2,834.00
2,740.30
2,827.60
2,820.17
5,787,981
Nov 13, 2025
2,788.40
2,833.00
2,748.00
2,760.20
2,752.95
5,273,807
Nov 12, 2025
2,770.00
2,818.00
2,732.10
2,775.40
2,768.11
15,966,772
Nov 11, 2025
2,638.40
2,664.80
2,602.50
2,644.20
2,637.25
4,346,693
Nov 10, 2025
2,690.00
2,705.00
2,617.40
2,625.30
2,618.40
6,140,807
Nov 7, 2025
2,450.00
2,718.70
2,443.20
2,678.30
2,671.26
20,297,200
Nov 6, 2025
2,495.00
2,495.70
2,429.90
2,455.50
2,449.05
2,859,627
Nov 4, 2025
2,555.00
2,555.00
2,489.00
2,496.60
2,490.04
3,164,089
Nov 3, 2025
2,489.00
2,577.00
2,485.50
2,548.30
2,541.60
8,123,038
Oct 31, 2025
2,444.00
2,493.90
2,326.10
2,479.00
2,472.49
7,814,555
Oct 30, 2025
2,459.00
2,471.20
2,437.20
2,442.80
2,436.38
1,965,445
Oct 29, 2025
2,424.90
2,454.00
2,410.00
2,447.30
2,440.87
2,308,131
Oct 28, 2025
2,511.00
2,513.20
2,405.00
2,419.70
2,413.34
5,690,046
Oct 27, 2025
2,482.80
2,515.00
2,462.00
2,510.20
2,503.60
2,544,807
Oct 24, 2025
2,492.90
2,506.70
2,466.20
2,475.00
2,468.50
2,121,602
Oct 23, 2025
2,499.00
2,533.70
2,481.00
2,487.50
2,480.96
3,296,837
Oct 21, 2025
2,506.50
2,519.00
2,477.00
2,487.80
2,481.26
946,624
Oct 20, 2025
2,503.20
2,526.80
2,490.00
2,494.10
2,487.55
2,528,250
Oct 17, 2025
2,512.00
2,538.00
2,461.80
2,485.60
2,479.07
3,965,773
Oct 16, 2025
2,468.80
2,567.10
2,462.00
2,509.20
2,502.61
9,183,672
Oct 15, 2025
2,460.00
2,476.30
2,435.60
2,456.30
2,449.85
3,210,878
Oct 14, 2025
2,501.00
2,556.80
2,428.50
2,448.30
2,441.87
8,984,969
Oct 13, 2025
2,375.00
2,505.00
2,355.00
2,476.00
2,469.49
8,770,554
Oct 10, 2025
2,335.00
2,410.00
2,332.60
2,385.00
2,378.73
7,275,253
Oct 9, 2025
2,244.20
2,338.00
2,230.00
2,330.20
2,324.08
7,865,924
Oct 8, 2025
2,227.00
2,264.30
2,210.00
2,244.20
2,238.30
3,860,482
Oct 7, 2025
2,237.00
2,266.40
2,180.00
2,231.20
2,225.34
5,976,759
Oct 6, 2025
2,103.70
2,223.80
2,102.00
2,217.90
2,212.07
8,546,614
Oct 3, 2025
2,080.90
2,099.90
2,050.00
2,093.40
2,087.90
2,827,421
Oct 1, 2025
2,048.00
2,085.00
2,038.00
2,081.40
2,075.93
3,715,436
Sep 30, 2025
2,105.00
2,108.90
2,035.10
2,040.20
2,034.84
3,613,387
Sep 29, 2025
2,055.00
2,121.00
2,047.90
2,097.40
2,091.89
4,448,256
Sep 26, 2025
2,042.90
2,084.90
2,021.50
2,043.20
2,037.83
4,532,697
Sep 25, 2025
2,070.00
2,095.00
2,040.00
2,043.30
2,037.93
5,087,377
Sep 24, 2025
2,122.20
2,135.00
2,060.00
2,076.40
2,070.94
4,081,837
Sep 23, 2025
2,157.00
2,160.00
2,086.40
2,122.20
2,116.62
4,932,424
Sep 22, 2025
2,175.00
2,196.00
2,150.00
2,156.20
2,150.53
2,789,419
Sep 19, 2025
2,200.00
2,212.00
2,180.00
2,182.60
2,176.86
2,777,471
Sep 18, 2025
2,222.70
2,239.90
2,186.40
2,198.30
2,192.52
3,048,170
Sep 17, 2025
2,209.30
2,230.00
2,201.00
2,209.80
2,203.99
2,575,857
Sep 16, 2025
2,235.00
2,235.70
2,180.40
2,199.30
2,193.52
3,431,716
Sep 15, 2025
2,218.00
2,254.30
2,216.20
2,227.40
2,221.55
3,362,642
Sep 12, 2025
2,185.00
2,223.00
2,179.30
2,201.20
2,195.42
4,700,718
Sep 11, 2025
2,272.00
2,280.00
2,145.20
2,162.80
2,157.12
9,464,950
Sep 10, 2025
2,365.00
2,368.20
2,242.40
2,266.50
2,260.54
5,226,464
Sep 9, 2025
2,358.60
2,367.30
2,315.90
2,353.20
2,347.02
2,162,565
