NSE - Delayed Quote
INR
Central Depository Services (India) Limited (CDSL.NS)
1,320.00
+68.00
(+5.43%)
At close: 3:29:39 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 3, 2026
1,264.00
1,332.40
1,260.30
1,320.00
1,320.00
3,359,404
Nov 2, 2026
1,268.00
1,302.90
1,240.80
1,252.00
1,252.00
2,677,103
Oct 30, 2026
1,285.00
1,286.00
1,253.00
1,263.00
1,263.00
887,384
Oct 29, 2026
1,232.00
1,284.40
1,231.90
1,282.00
1,282.00
1,828,237
Oct 28, 2026
1,215.60
1,235.80
1,207.90
1,232.00
1,232.00
678,644
Oct 27, 2026
1,200.00
1,222.00
1,193.60
1,222.00
1,222.00
826,875
Oct 26, 2026
1,188.50
1,204.00
1,159.10
1,196.00
1,196.00
907,846
Oct 23, 2026
1,223.00
1,224.70
1,173.60
1,188.50
1,188.50
1,312,164
Oct 22, 2026
1,235.00
1,242.80
1,218.80
1,225.00
1,225.00
677,522
Oct 21, 2026
1,270.00
1,278.80
1,230.00
1,237.20
1,237.20
650,041
Oct 19, 2026
1,286.90
1,293.70
1,266.00
1,270.00
1,270.00
555,214
Oct 16, 2026
1,296.00
1,301.00
1,272.00
1,286.90
1,286.90
825,106
Oct 15, 2026
1,285.00
1,306.50
1,281.10
1,293.00
1,293.00
828,150
Oct 14, 2026
1,293.00
1,296.50
1,278.70
1,284.00
1,284.00
640,217
Oct 13, 2026
1,266.00
1,294.00
1,256.60
1,292.00
1,292.00
762,099
Oct 12, 2026
1,262.00
1,282.40
1,258.20
1,266.00
1,266.00
750,601
Oct 9, 2026
1,255.00
1,268.00
1,244.20
1,260.00
1,260.00
716,634
Oct 8, 2026
1,270.50
1,276.70
1,247.20
1,258.00
1,258.00
695,430
Oct 7, 2026
1,260.00
1,282.50
1,251.00
1,275.00
1,275.00
1,021,756
Oct 6, 2026
1,255.00
1,267.90
1,251.50
1,263.40
1,263.40
896,613
Oct 5, 2026
1,248.00
1,260.30
1,237.40
1,250.00
1,250.00
915,900
Oct 1, 2026
1,264.00
1,274.60
1,223.90
1,242.50
1,242.50
1,324,382
Sep 30, 2026
1,270.00
1,286.50
1,262.50
1,264.00
1,264.00
871,860
Sep 29, 2026
1,289.00
1,290.00
1,261.30
1,261.90
1,261.90
1,412,255
Sep 28, 2026
1,318.00
1,318.00
1,286.30
1,289.00
1,289.00
1,109,537
Sep 25, 2026
1,320.00
1,337.40
1,313.00
1,318.00
1,318.00
1,248,040
Sep 24, 2026
1,339.00
1,347.30
1,318.10
1,320.00
1,320.00
1,232,299
Sep 23, 2026
1,348.00
1,359.50
1,347.20
1,351.10
1,351.10
400,345
Sep 22, 2026
1,361.00
1,374.00
1,342.50
1,348.00
1,348.00
721,143
Sep 21, 2026
1,390.00
1,394.40
1,353.30
1,361.00
1,361.00
838,882
Sep 18, 2026
1,348.00
1,390.00
1,346.50
1,390.00
1,390.00
1,694,146
Sep 17, 2026
1,299.00
1,357.50
1,296.30
1,349.40
1,349.40
1,823,018
Sep 16, 2026
1,311.00
1,319.90
1,284.00
1,299.00
1,299.00
1,055,453
Sep 15, 2026
1,360.00
1,361.30
1,302.50
1,311.00
1,311.00
1,265,342
Sep 11, 2026
1,343.60
1,360.00
1,315.50
1,360.00
1,360.00
1,040,559
Sep 10, 2026
1,360.90
1,372.90
1,352.00
1,355.00
1,355.00
771,857
Sep 9, 2026
1,393.00
1,393.00
1,360.00
1,368.60
1,368.60
1,314,059
Sep 8, 2026
1,415.00
1,417.00
1,395.00
1,400.00
1,400.00
975,781
Sep 7, 2026
1,392.10
1,438.00
1,383.80
1,414.90
1,414.90
2,731,594
Sep 4, 2026
1,400.00
1,417.90
1,391.60
1,394.60
1,394.60
1,117,172
Sep 3, 2026
1,370.00
1,397.30
1,367.00
1,394.00
1,394.00
921,968
Sep 2, 2026
1,378.00
1,379.70
1,355.90
1,365.20
1,365.20
858,052
Sep 1, 2026
1,400.00
1,407.40
1,376.00
1,391.00
1,391.00
743,240
Aug 31, 2026
1,413.90
1,413.90
1,382.70
1,402.50
1,402.50
1,190,879
Aug 28, 2026
1,410.80
1,417.30
1,397.00
1,414.70
1,414.70
1,052,357
Aug 27, 2026
1,440.00
1,445.00
1,405.10
1,410.80
1,410.80
1,543,936
Aug 26, 2026
1,395.00
1,444.80
1,395.00
1,434.00
1,434.00
3,818,012
Aug 25, 2026
1,382.20
1,400.20
1,375.20
1,394.80
1,394.80
997,537
Aug 24, 2026
1,390.00
1,412.50
1,379.60
1,385.10
1,385.10
2,224,774
Aug 21, 2026
1,345.90
1,401.80
1,345.90
1,388.90
1,388.90
3,743,675
Aug 20, 2026
1,335.00
1,358.00
1,330.10
1,345.90
1,345.90
1,113,440
Aug 19, 2026
1,340.60
1,345.00
1,325.00
1,329.00
1,329.00
560,859
Aug 18, 2026
1,356.80
1,361.50
1,336.00
1,340.60
1,340.60
759,440
Aug 17, 2026
1,344.00
1,359.80
1,323.30
1,356.80
1,356.80
1,012,698
Aug 14, 2026
1,355.00
1,358.30
1,338.30
1,344.40
1,344.40
482,964
Aug 13, 2026
1,339.00
1,352.40
1,336.30
1,350.00
1,350.00
833,682
Aug 12, 2026
1,349.80
1,353.40
1,333.10
1,339.00
1,339.00
764,487
Aug 11, 2026
1,332.50
1,349.90
1,326.10
1,347.00
1,347.00
970,597
Aug 10, 2026
1,328.00
1,341.90
1,318.20
1,332.50
1,332.50
790,304
Aug 7, 2026
1,331.00
1,334.40
1,324.10
1,328.00
1,328.00
571,095
Aug 6, 2026
1,327.80
1,341.90
1,325.10
1,331.00
1,331.00
817,532
Aug 5, 2026
1,350.00
1,352.00
1,323.10
1,326.50
1,326.50
1,063,938
Aug 4, 2026
1,318.00
1,362.00
1,312.50
1,340.00
1,340.00
1,929,942
Aug 3, 2026
1,341.90
1,354.00
1,318.00
1,322.20
1,322.20
2,784,297
Jul 31, 2026
1,338.00
1,348.00
1,330.00
1,333.00
1,333.00
745,681
Jul 30, 2026
1,349.00
1,349.90
1,325.00
1,336.40
1,336.40
813,461
Jul 29, 2026
1,349.90
1,361.30
1,344.20
1,350.00
1,350.00
1,018,335
Jul 28, 2026
1,329.00
1,348.00
1,326.00
1,345.10
1,345.10
984,104
Jul 27, 2026
1,345.10
1,349.00
1,326.00
1,329.00
1,329.00
835,504
Jul 24, 2026
1,310.00
1,340.00
1,305.00
1,333.10
1,333.10
969,219
Jul 23, 2026
1,335.00
1,346.60
1,318.00
1,323.40
1,323.40
1,133,991
Jul 22, 2026
1,363.70
1,364.90
1,331.00
1,339.70
1,339.70
1,408,948
Jul 21, 2026
1,385.00
1,390.90
1,361.50
1,364.90
1,364.90
1,431,384
Jul 20, 2026
1,415.00
1,415.00
1,383.10
1,385.20
1,385.20
1,381,921
Jul 17, 2026
12.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
1,405.50
1,423.00
1,376.00
1,418.20
1,418.20
1,729,889
Jul 16, 2026
1,444.50
1,446.70
1,408.00
1,410.50
1,397.75
1,279,121
Jul 15, 2026
1,429.90
1,448.60
1,424.30
1,440.10
1,427.08
1,645,779
Jul 14, 2026
1,435.00
1,445.80
1,421.00
1,428.50
1,415.59
1,855,465
Jul 13, 2026
1,422.00
1,453.10
1,415.60
1,444.50
1,431.44
3,777,293
Jul 10, 2026
1,353.50
1,443.00
1,352.70
1,431.90
1,418.96
9,178,914
Jul 9, 2026
1,316.00
1,354.60
1,316.00
1,346.50
1,334.33
1,462,201
Jul 8, 2026
1,347.00
1,364.00
1,301.00
1,311.40
1,299.55
1,820,046
Jul 7, 2026
1,359.00
1,363.50
1,342.70
1,360.00
1,347.71
1,075,852
Jul 6, 2026
1,350.00
1,364.50
1,342.70
1,358.60
1,346.32
925,001
Jul 3, 2026
1,357.90
1,365.90
1,345.60
1,350.60
1,338.39
1,144,321
Jul 2, 2026
1,335.80
1,356.00
1,331.00
1,350.80
1,338.59
1,802,724
Jul 1, 2026
1,308.80
1,345.00
1,305.70
1,332.40
1,320.36
2,265,248
Jun 30, 2026
1,301.80
1,318.20
1,300.00
1,305.50
1,293.70
1,186,187
Jun 29, 2026
1,317.00
1,321.80
1,295.10
1,297.90
1,286.17
1,473,279
Jun 25, 2026
1,336.00
1,347.90
1,314.70
1,317.00
1,305.10
1,342,804
Jun 24, 2026
1,351.00
1,351.00
1,325.00
1,331.70
1,319.66
1,209,579
Jun 23, 2026
1,371.80
1,376.80
1,345.10
1,351.10
1,338.89
1,768,236
Jun 22, 2026
1,377.00
1,396.00
1,366.60
1,371.80
1,359.40
2,248,451
Jun 19, 2026
1,351.90
1,379.40
1,337.50
1,370.30
1,357.91
3,067,601
Jun 18, 2026
1,291.80
1,396.80
1,289.00
1,350.40
1,338.19
9,899,144
Jun 17, 2026
1,270.00
1,294.00
1,263.20
1,290.90
1,279.23
2,169,716
Jun 16, 2026
1,272.00
1,277.20
1,255.60
1,264.00
1,252.57
1,198,830
Jun 15, 2026
1,252.00
1,273.00
1,247.10
1,265.70
1,254.26
2,840,662
Jun 12, 2026
1,210.00
1,230.40
1,202.50
1,227.90
1,216.80
1,479,892
Jun 11, 2026
1,193.90
1,197.50
1,183.00
1,190.20
1,179.44
1,050,788
Jun 10, 2026
1,212.30
1,221.00
1,197.10
1,200.90
1,190.04
1,060,031
Jun 9, 2026
1,196.00
1,215.00
1,196.00
1,212.30
1,201.34
792,606
Jun 8, 2026
1,200.00
1,209.50
1,185.00
1,193.40
1,182.61
1,105,175
Jun 5, 2026
1,224.00
1,235.10
1,208.20
1,217.50
1,206.49
1,137,730
Jun 4, 2026
1,210.00
1,228.00
1,208.10
1,216.90
1,205.90
968,318
Jun 3, 2026
1,226.70
1,227.00
1,201.00
1,218.20
1,207.19
1,215,220
Jun 2, 2026
1,212.60
1,232.00
1,198.70
1,226.80
1,215.71
1,153,482
Jun 1, 2026
1,250.50
1,260.90
1,210.00
1,215.10
1,204.12
1,377,240
May 29, 2026
1,249.80
1,269.30
1,236.10
1,244.60
1,233.35
2,255,976
May 27, 2026
1,230.20
1,249.80
1,229.90
1,243.80
1,232.56
1,997,940
May 26, 2026
1,216.00
1,232.40
1,212.90
1,226.30
1,215.22
1,592,677
May 25, 2026
1,224.00
1,224.00
1,212.90
1,217.40
1,206.40
1,199,970
May 22, 2026
1,204.00
1,209.80
1,197.00
1,204.10
1,193.22
1,176,424
May 21, 2026
1,228.00
1,234.30
1,196.00
1,199.80
1,188.95
2,489,809
May 20, 2026
1,200.00
1,229.00
1,192.00
1,224.60
1,213.53
1,750,026
May 19, 2026
1,187.00
1,215.90
1,185.30
1,209.50
1,198.57
1,653,732
May 18, 2026
1,174.00
1,187.70
1,152.70
1,184.20
1,173.50
1,892,291
May 15, 2026
1,205.00
1,206.90
1,185.00
1,186.70
1,175.97
1,401,730
May 14, 2026
1,192.10
1,206.50
1,172.00
1,198.70
1,187.86
2,705,051
May 13, 2026
1,180.50
1,211.00
1,178.00
1,186.20
1,175.48
2,650,766
May 12, 2026
1,216.00
1,225.00
1,180.00
1,182.40
1,171.71
2,520,735
May 11, 2026
1,253.70
1,254.00
1,224.30
1,226.80
1,215.71
2,274,941
May 8, 2026
1,270.00
1,274.40
1,250.20
1,259.30
1,247.92
2,883,848
May 7, 2026
1,291.00
1,291.00
1,267.10
1,269.80
1,258.32
1,958,453
May 6, 2026
1,269.00
1,288.80
1,256.10
1,282.80
1,271.20
3,364,296
May 5, 2026
1,230.00
1,262.80
1,222.10
1,254.70
1,243.36
2,522,931
May 4, 2026
1,256.20
1,259.90
1,226.10
1,238.30
1,227.11
4,740,623
Apr 30, 2026
1,298.00
1,298.70
1,268.50
1,272.00
1,260.50
2,429,730
Apr 29, 2026
1,331.00
1,345.50
1,300.20
1,306.40
1,294.59
1,876,708
Apr 28, 2026
1,324.10
1,332.60
1,318.00
1,324.60
1,312.63
1,238,028
Apr 27, 2026
1,315.00
1,331.10
1,314.50
1,324.10
1,312.13
1,084,591
Apr 24, 2026
1,323.60
1,335.90
1,304.20
1,312.80
1,300.93
1,395,501
Apr 23, 2026
1,317.00
1,335.00
1,312.60
1,323.60
1,311.64
1,334,615
Apr 22, 2026
1,360.00
1,367.20
1,316.10
1,321.20
1,309.26
3,311,575
Apr 21, 2026
1,370.00
1,375.50
1,355.00
1,362.60
1,350.28
1,643,169
Apr 20, 2026
1,394.00
1,401.10
1,366.10
1,370.30
1,357.91
2,430,970
Apr 17, 2026
1,370.00
1,399.90
1,367.00
1,393.20
1,380.61
2,418,769
Apr 16, 2026
1,353.70
1,373.90
1,345.00
1,367.80
1,355.44
2,375,688
Apr 15, 2026
1,323.00
1,352.00
1,318.10
1,339.80
1,327.69
2,943,754
Apr 13, 2026
1,265.30
1,306.00
1,255.10
1,290.60
1,278.93
2,222,592
Apr 10, 2026
1,290.00
1,309.00
1,286.80
1,303.40
1,291.62
2,534,434
Apr 9, 2026
1,285.70
1,297.40
1,261.20
1,279.30
1,267.74
2,724,972
Apr 8, 2026
1,268.30
1,292.00
1,249.60
1,287.40
1,275.76
4,449,476
Apr 7, 2026
1,200.00
1,206.00
1,184.60
1,203.50
1,192.62
1,790,857
Apr 6, 2026
1,186.30
1,209.90
1,160.50
1,205.30
1,194.40
2,144,856
Apr 2, 2026
1,155.00
1,191.00
1,136.10
1,186.30
1,175.58
2,020,485
Apr 1, 2026
1,158.50
1,195.90
1,154.60
1,182.80
1,172.11
2,151,571
Mar 30, 2026
1,152.00
1,158.90
1,116.30
1,119.40
1,109.28
2,950,773
Mar 27, 2026
1,205.20
1,206.00
1,167.00
1,171.30
1,160.71
2,484,627
Mar 25, 2026
1,202.00
1,229.90
1,200.60
1,212.80
1,201.84
2,459,343
Mar 24, 2026
1,170.00
1,189.80
1,151.10
1,185.50
1,174.78
2,510,822
Mar 23, 2026
1,175.60
1,176.90
1,130.00
1,133.80
1,123.55
2,661,615
Mar 20, 2026
1,198.00
1,213.00
1,186.20
1,190.80
1,180.04
1,507,667
Mar 19, 2026
1,205.00
1,213.90
1,187.30
1,194.20
1,183.41
1,909,124
Mar 18, 2026
1,209.00
1,244.00
1,205.30
1,233.60
1,222.45
2,027,771
Mar 17, 2026
1,190.00
1,206.00
1,181.60
1,199.30
1,188.46
1,858,349
Mar 16, 2026
1,178.00
1,196.00
1,159.20
1,184.50
1,173.79
2,120,620
Mar 13, 2026
1,205.00
1,208.00
1,172.20
1,176.50
1,165.87
2,195,060
Mar 12, 2026
1,206.00
1,218.50
1,193.10
1,210.80
1,199.86
1,620,635
Mar 11, 2026
1,249.00
1,261.70
1,215.20
1,219.40
1,208.38
1,531,624
Mar 10, 2026
1,234.70
1,254.00
1,223.00
1,249.30
1,238.01
1,624,184
Mar 9, 2026
1,199.00
1,214.40
1,175.00
1,210.50
1,199.56
2,081,372
Mar 6, 2026
1,226.00
1,248.00
1,221.90
1,224.10
1,213.03
1,119,602
Mar 5, 2026
1,226.00
1,244.00
1,213.00
1,239.60
1,228.39
1,533,461
Mar 4, 2026
1,210.00
1,218.50
1,188.00
1,209.40
1,198.47
2,561,793
Mar 2, 2026
1,205.20
1,253.00
1,205.20
1,228.30
1,217.20
3,150,540
Feb 27, 2026
1,290.00
1,299.00
1,268.00
1,272.20
1,260.70
1,682,338
Feb 26, 2026
1,324.00
1,324.00
1,284.00
1,295.80
1,284.09
3,319,781
Feb 25, 2026
1,329.00
1,338.80
1,319.50
1,326.80
1,314.81
873,158
Feb 24, 2026
1,325.90
1,342.00
1,318.40
1,324.80
1,312.82
1,312,682
Feb 23, 2026
1,330.00
1,338.80
1,320.10
1,334.30
1,322.24
901,439
Feb 20, 2026
1,320.50
1,331.50
1,317.00
1,320.40
1,308.46
1,072,874
Feb 19, 2026
1,355.70
1,365.00
1,313.50
1,320.30
1,308.37
1,202,401
Feb 18, 2026
1,340.10
1,358.40
1,334.00
1,355.70
1,343.45
1,366,930
Feb 17, 2026
1,352.60
1,353.00
1,333.20
1,339.40
1,327.29
901,508
Feb 16, 2026
1,300.00
1,362.60
1,282.80
1,353.70
1,341.46
1,709,640
Feb 13, 2026
1,350.00
1,359.00
1,321.10
1,335.30
1,323.23
1,663,043
Feb 12, 2026
1,395.00
1,395.10
1,367.00
1,370.20
1,357.81
1,133,736
Feb 11, 2026
1,407.90
1,409.00
1,385.00
1,397.20
1,384.57
1,302,246
Feb 10, 2026
1,386.50
1,412.00
1,381.20
1,400.90
1,388.24
2,540,851
Feb 9, 2026
1,349.30
1,377.40
1,342.20
1,374.30
1,361.88
1,639,681
Feb 6, 2026
1,362.00
1,362.00
1,315.10
1,331.40
1,319.36
1,801,895
Feb 5, 2026
1,363.00
1,368.00
1,340.60
1,363.30
1,350.98
1,462,213
Feb 4, 2026
1,344.80
1,372.00
1,329.60
1,366.30
1,353.95
2,783,558
Feb 3, 2026
1,331.60
1,357.30
1,318.40
1,343.00
1,330.86
5,410,284
Feb 2, 2026
1,229.00
1,244.60
1,195.00
1,237.20
1,226.02
3,307,440
Jan 30, 2026
1,317.30
1,339.80
1,302.10
1,320.20
1,308.27
1,830,315
Jan 29, 2026
1,357.90
1,359.60
1,313.30
1,323.00
1,311.04
2,530,693
Jan 28, 2026
1,327.00
1,359.40
1,326.00
1,356.90
1,344.63
1,696,080
Jan 27, 2026
1,326.60
1,344.80
1,297.00
1,322.10
1,310.15
1,976,187
Jan 23, 2026
1,356.60
1,374.00
1,322.50
1,326.30
1,314.31
1,204,091
Jan 22, 2026
1,345.00
1,382.00
1,345.00
1,356.60
1,344.34
1,454,883
Jan 21, 2026
1,337.60
1,352.80
1,310.90
1,333.80
1,321.74
2,164,548
Jan 20, 2026
1,415.00
1,415.20
1,334.40
1,341.00
1,328.88
3,660,268
Jan 19, 2026
1,430.00
1,437.50
1,410.10
1,414.90
1,402.11
951,384
Jan 16, 2026
1,417.00
1,451.70
1,417.00
1,434.30
1,421.33
1,832,515
Jan 15, 2026
1,415.60
1,415.60
1,415.60
1,415.60
1,402.80
-
Jan 14, 2026
1,419.00
1,432.30
1,410.00
1,415.60
1,402.80
1,253,505
Jan 13, 2026
1,420.00
1,437.40
1,402.10
1,419.90
1,407.07
1,288,820
Jan 12, 2026
1,408.00
1,429.60
1,395.10
1,417.50
1,404.69
1,764,414
Jan 9, 2026
1,432.70
1,450.90
1,403.10
1,409.70
1,396.96
2,028,398
Jan 8, 2026
1,473.90
1,480.30
1,433.50
1,438.20
1,425.20
1,808,746
Jan 7, 2026
1,452.10
1,479.90
1,446.30
1,475.60
1,462.26
854,521
Jan 6, 2026
1,469.00
1,477.40
1,448.30
1,457.00
1,443.83
917,193
Jan 5, 2026
1,465.00
1,479.00
1,452.10
1,468.60
1,455.32
1,534,959
Jan 2, 2026
1,446.20
1,467.80
1,440.90
1,466.60
1,453.34
1,061,313
Jan 1, 2026
1,443.70
1,452.00
1,436.00
1,446.20
1,433.13
681,478
Dec 31, 2025
1,436.00
1,456.00
1,435.00
1,443.60
1,430.55
1,144,940
Dec 30, 2025
1,459.00
1,466.90
1,421.00
1,433.90
1,420.94
2,130,446
Dec 29, 2025
1,482.70
1,484.00
1,460.40
1,463.50
1,450.27
1,145,867
Dec 26, 2025
1,496.00
1,506.40
1,476.90
1,482.70
1,469.30
1,213,369
Dec 24, 2025
1,513.00
1,520.90
1,496.00
1,498.90
1,485.35
764,304
Dec 23, 2025
1,522.90
1,524.00
1,506.90
1,515.50
1,501.80
772,845
Dec 22, 2025
1,506.00
1,524.00
1,503.30
1,518.70
1,504.97
975,094
Dec 19, 2025
1,493.00
1,501.90
1,481.30
1,499.60
1,486.04
817,447
Dec 18, 2025
1,477.00
1,492.90
1,470.60
1,489.60
1,476.14
1,015,587
Dec 17, 2025
1,501.20
1,509.60
1,472.60
1,477.30
1,463.95
1,256,442
Dec 16, 2025
1,508.00
1,514.70
1,495.00
1,501.20
1,487.63
798,177
Dec 15, 2025
1,518.90
1,522.60
1,506.00
1,517.60
1,503.88
720,157
Dec 12, 2025
1,531.00
1,537.40
1,518.00
1,526.50
1,512.70
907,070
Dec 11, 2025
1,481.00
1,530.00
1,477.00
1,522.70
1,508.94
1,810,907
Dec 10, 2025
1,517.20
1,523.10
1,474.00
1,479.30
1,465.93
1,602,602
Dec 9, 2025
1,505.00
1,523.90
1,458.40
1,517.20
1,503.49
2,122,000
Dec 8, 2025
1,550.00
1,565.90
1,505.00
1,520.90
1,507.15
1,629,503
Dec 5, 2025
1,535.00
1,554.60
1,527.90
1,550.60
1,536.58
1,187,921
Dec 4, 2025
1,549.00
1,559.50
1,531.00
1,536.30
1,522.41
1,554,894
Dec 3, 2025
1,590.00
1,591.70
1,544.10
1,550.50
1,536.48
1,568,685
Dec 2, 2025
1,600.00
1,607.00
1,579.00
1,592.10
1,577.71
1,046,619
Dec 1, 2025
1,620.00
1,638.90
1,596.50
1,604.50
1,590.00
1,240,350
Nov 28, 2025
1,628.90
1,629.70
1,611.00
1,617.20
1,602.58
736,163
Nov 27, 2025
1,625.00
1,632.30
1,605.50
1,624.60
1,609.91
1,440,230
Nov 26, 2025
1,580.00
1,625.80
1,577.80
1,619.90
1,605.26
1,900,973
Nov 25, 2025
1,587.00
1,597.20
1,570.30
1,574.10
1,559.87
1,245,972
Nov 24, 2025
1,611.00
1,626.00
1,582.50
1,587.60
1,573.25
1,225,592
Nov 21, 2025
1,636.00
1,639.50
1,608.00
1,610.20
1,595.64
1,455,188
Nov 20, 2025
1,627.00
1,673.70
1,625.00
1,640.10
1,625.27
4,399,462
Nov 19, 2025
1,605.00
1,631.90
1,589.10
1,622.80
1,608.13
1,551,858
Nov 18, 2025
1,633.00
1,633.40
1,601.00
1,605.70
1,591.19
1,562,523
Nov 17, 2025
1,629.80
1,640.00
1,621.00
1,631.50
1,616.75
1,219,735
Nov 14, 2025
1,626.00
1,648.80
1,616.00
1,625.80
1,611.10
1,521,310
Nov 13, 2025
1,659.50
1,665.00
1,621.00
1,626.30
1,611.60
2,358,185
Nov 12, 2025
1,616.00
1,659.90
1,610.00
1,655.30
1,640.34
4,718,903
Nov 11, 2025
1,590.00
1,606.40
1,576.00
1,600.90
1,586.43
1,310,637
Nov 10, 2025
1,580.40
1,607.20
1,580.40
1,589.80
1,575.43
1,566,128
Nov 7, 2025
1,525.00
1,612.00
1,508.00
1,578.80
1,564.53
3,992,633
Nov 6, 2025
1,529.90
1,538.50
1,517.00
1,532.90
1,519.04
1,409,286
Nov 4, 2025
1,585.10
1,589.90
1,531.50
1,539.10
1,525.19
3,060,056
Nov 3, 2025
1,585.00
1,616.50
1,577.00
1,593.40
1,579.00
2,171,717
