NSE - Delayed Quote
INR
Concord Enviro Systems Limited (CEWATER.NS)
228.10
+2.60
(+1.15%)
At close: 3:29:53 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 5, 2026
|
226.60 | 230.40 | 224.51 | 225.50 | 225.50 | 78,589 |
|
Nov 4, 2026
|
235.00 | 235.00 | 224.51 | 225.10 | 225.10 | 197,645 |
|
Nov 3, 2026
|
228.00 | 238.00 | 226.00 | 236.68 | 236.68 | 35,710 |
|
Nov 2, 2026
|
225.00 | 227.98 | 222.00 | 226.65 | 226.65 | 19,383 |
|
Oct 30, 2026
|
231.60 | 238.90 | 220.50 | 224.65 | 224.65 | 47,046 |
|
Oct 29, 2026
|
230.90 | 234.30 | 227.60 | 233.10 | 233.10 | 27,390 |
|
Oct 28, 2026
|
232.95 | 233.45 | 226.25 | 230.95 | 230.95 | 17,655 |
|
Oct 27, 2026
|
225.95 | 232.00 | 221.20 | 231.10 | 231.10 | 25,742 |
|
Oct 26, 2026
|
228.00 | 230.30 | 222.00 | 224.45 | 224.45 | 34,401 |
|
Oct 23, 2026
|
240.70 | 240.70 | 222.75 | 229.90 | 229.90 | 62,035 |
|
Oct 22, 2026
|
240.05 | 243.20 | 240.00 | 240.70 | 240.70 | 14,781 |
|
Oct 21, 2026
|
251.05 | 251.05 | 240.05 | 243.55 | 243.55 | 38,303 |
|
Oct 19, 2026
|
260.00 | 260.00 | 250.00 | 250.55 | 250.55 | 37,928 |
|
Oct 16, 2026
|
258.00 | 258.00 | 252.80 | 256.50 | 256.50 | 21,451 |
|
Oct 15, 2026
|
256.80 | 259.75 | 253.80 | 257.45 | 257.45 | 19,534 |
|
Oct 14, 2026
|
259.00 | 259.00 | 253.35 | 257.00 | 257.00 | 26,818 |
|
Oct 13, 2026
|
255.15 | 260.00 | 253.00 | 256.10 | 256.10 | 12,504 |
|
Oct 12, 2026
|
258.95 | 260.20 | 254.10 | 255.10 | 255.10 | 29,846 |
|
Oct 9, 2026
|
266.90 | 266.90 | 254.00 | 257.95 | 257.95 | 26,481 |
|
Oct 8, 2026
|
262.90 | 264.15 | 253.55 | 254.80 | 254.80 | 25,788 |
|
Oct 7, 2026
|
260.00 | 267.55 | 255.10 | 260.95 | 260.95 | 57,581 |
|
Oct 6, 2026
|
257.10 | 261.90 | 256.75 | 260.65 | 260.65 | 18,552 |
|
Oct 5, 2026
|
253.45 | 267.00 | 250.60 | 259.10 | 259.10 | 98,075 |
|
Oct 1, 2026
|
260.40 | 260.40 | 250.00 | 253.45 | 253.45 | 66,070 |
|
Sep 30, 2026
|
259.25 | 267.40 | 257.05 | 259.60 | 259.60 | 28,177 |
|
Sep 29, 2026
|
259.00 | 261.95 | 250.25 | 259.60 | 259.60 | 57,475 |
|
Sep 28, 2026
|
265.00 | 274.15 | 256.60 | 258.25 | 258.25 | 42,852 |
|
Sep 25, 2026
|
270.85 | 270.85 | 261.75 | 264.45 | 264.45 | 28,701 |
|
Sep 24, 2026
|
273.00 | 275.80 | 266.25 | 268.75 | 268.75 | 44,723 |
|
Sep 23, 2026
|
278.20 | 280.00 | 270.60 | 274.40 | 274.40 | 47,694 |
|
Sep 22, 2026
|
277.80 | 281.10 | 274.00 | 278.75 | 278.75 | 54,231 |
|
Sep 21, 2026
|
278.00 | 281.00 | 272.00 | 279.60 | 279.60 | 113,308 |
|
Sep 18, 2026
|
252.80 | 286.00 | 252.80 | 279.25 | 279.25 | 750,844 |
|
Sep 17, 2026
|
259.35 | 262.30 | 255.00 | 256.50 | 256.50 | 42,259 |
|
Sep 16, 2026
|
278.00 | 278.00 | 256.40 | 259.35 | 259.35 | 95,434 |
|
Sep 15, 2026
|
286.55 | 286.70 | 273.30 | 276.15 | 276.15 | 142,855 |
|
Sep 11, 2026
|
278.00 | 289.70 | 278.00 | 284.70 | 284.70 | 378,859 |
|
Sep 10, 2026
|
289.90 | 289.90 | 275.00 | 279.90 | 279.90 | 285,665 |
|
Sep 9, 2026
|
268.75 | 284.30 | 264.05 | 280.30 | 280.30 | 384,572 |
|
Sep 8, 2026
|
267.50 | 269.90 | 262.15 | 267.00 | 267.00 | 37,639 |
|
Sep 7, 2026
|
263.85 | 269.00 | 260.00 | 265.25 | 265.25 | 38,769 |
|
Sep 4, 2026
|
266.15 | 266.90 | 261.00 | 262.55 | 262.55 | 42,011 |
|
Sep 3, 2026
|
263.65 | 269.95 | 262.70 | 265.40 | 265.40 | 76,096 |
|
Sep 2, 2026
|
262.00 | 267.10 | 256.70 | 263.30 | 263.30 | 44,650 |
|
Sep 1, 2026
|
268.00 | 273.40 | 260.00 | 262.70 | 262.70 | 29,779 |
|
Aug 31, 2026
|
267.05 | 270.95 | 264.30 | 269.50 | 269.50 | 45,720 |
|
Aug 28, 2026
|
263.70 | 272.15 | 263.30 | 267.50 | 267.50 | 94,109 |
|
Aug 27, 2026
|
273.00 | 274.65 | 265.05 | 266.25 | 266.25 | 44,998 |
|
Aug 26, 2026
|
271.45 | 275.70 | 266.05 | 271.75 | 271.75 | 178,373 |
|
Aug 25, 2026
|
253.50 | 271.40 | 251.95 | 265.45 | 265.45 | 219,284 |
|
Aug 24, 2026
|
257.50 | 262.60 | 251.00 | 253.15 | 253.15 | 186,471 |
|
Aug 21, 2026
|
274.95 | 274.95 | 259.00 | 260.00 | 260.00 | 248,995 |
|
Aug 20, 2026
|
277.05 | 278.45 | 262.05 | 271.75 | 271.75 | 175,590 |
|
Aug 19, 2026
|
273.80 | 283.40 | 270.10 | 275.70 | 275.70 | 295,025 |
|
Aug 18, 2026
|
273.50 | 281.50 | 270.30 | 274.75 | 274.75 | 212,600 |
|
Aug 17, 2026
|
264.65 | 282.35 | 261.30 | 275.00 | 275.00 | 402,832 |
|
Aug 14, 2026
|
265.00 | 273.20 | 261.00 | 264.65 | 264.65 | 121,649 |
|
Aug 13, 2026
|
264.00 | 264.05 | 257.10 | 261.60 | 261.60 | 121,207 |
|
Aug 12, 2026
|
258.00 | 266.90 | 254.05 | 261.00 | 261.00 | 247,113 |
|
Aug 11, 2026
|
275.60 | 280.00 | 273.30 | 275.20 | 275.20 | 42,365 |
|
Aug 10, 2026
|
277.50 | 277.50 | 272.25 | 275.60 | 275.60 | 40,203 |
|
Aug 7, 2026
|
279.70 | 283.85 | 274.20 | 275.95 | 275.95 | 75,902 |
|
Aug 6, 2026
|
277.30 | 279.80 | 275.00 | 276.65 | 276.65 | 41,336 |
|
Aug 5, 2026
|
281.00 | 285.00 | 276.00 | 278.10 | 278.10 | 47,582 |
|
Aug 4, 2026
|
287.95 | 288.00 | 279.10 | 279.60 | 279.60 | 90,239 |
|
Aug 3, 2026
|
290.00 | 290.05 | 285.00 | 285.80 | 285.80 | 74,058 |
|
Jul 31, 2026
|
287.75 | 300.00 | 284.55 | 287.80 | 287.80 | 99,389 |
|
Jul 30, 2026
|
291.25 | 294.30 | 282.50 | 286.35 | 286.35 | 45,361 |
|
Jul 29, 2026
|
288.40 | 293.90 | 284.90 | 291.25 | 291.25 | 36,365 |
|
Jul 28, 2026
|
294.40 | 294.40 | 285.40 | 286.25 | 286.25 | 49,294 |
|
Jul 27, 2026
|
302.80 | 305.40 | 289.00 | 291.50 | 291.50 | 99,000 |
|
Jul 24, 2026
|
294.00 | 301.00 | 290.35 | 298.35 | 298.35 | 49,404 |
|
Jul 23, 2026
|
297.25 | 300.55 | 295.00 | 297.50 | 297.50 | 36,555 |
|
Jul 22, 2026
|
308.70 | 309.00 | 298.00 | 300.30 | 300.30 | 74,271 |
|
Jul 21, 2026
|
312.00 | 315.00 | 306.65 | 308.70 | 308.70 | 75,892 |
|
Jul 20, 2026
|
309.20 | 316.45 | 307.20 | 311.30 | 311.30 | 121,680 |
|
Jul 17, 2026
|
323.80 | 323.80 | 305.00 | 309.20 | 309.20 | 211,210 |
|
Jul 16, 2026
|
320.00 | 321.55 | 316.20 | 319.70 | 319.70 | 82,011 |
|
Jul 15, 2026
|
320.00 | 323.30 | 316.10 | 319.45 | 319.45 | 135,336 |
|
Jul 14, 2026
|
330.00 | 331.75 | 316.00 | 318.75 | 318.75 | 206,805 |
|
Jul 13, 2026
|
348.00 | 348.00 | 331.00 | 332.70 | 332.70 | 355,821 |
|
Jul 10, 2026
|
324.30 | 368.85 | 317.55 | 352.60 | 352.60 | 2,059,393 |
|
Jul 9, 2026
|
309.05 | 323.10 | 309.05 | 319.50 | 319.50 | 84,442 |
|
Jul 8, 2026
|
312.30 | 319.65 | 304.90 | 308.30 | 308.30 | 110,992 |
|
Jul 7, 2026
|
322.55 | 326.85 | 312.25 | 316.25 | 316.25 | 115,442 |
|
Jul 6, 2026
|
331.90 | 331.90 | 322.50 | 324.35 | 324.35 | 48,429 |
|
Jul 3, 2026
|
335.15 | 347.80 | 328.00 | 329.25 | 329.25 | 159,576 |
|
Jul 2, 2026
|
335.35 | 341.70 | 331.85 | 334.75 | 334.75 | 101,719 |
|
Jul 1, 2026
|
337.00 | 345.00 | 333.35 | 335.35 | 335.35 | 119,168 |
|
Jun 30, 2026
|
336.20 | 356.25 | 333.50 | 336.70 | 336.70 | 159,185 |
|
Jun 29, 2026
|
354.35 | 354.35 | 331.10 | 334.55 | 334.55 | 209,865 |
|
Jun 25, 2026
|
388.10 | 393.95 | 351.00 | 355.35 | 355.35 | 285,781 |
|
Jun 24, 2026
|
373.30 | 394.45 | 373.30 | 386.10 | 386.10 | 324,713 |
|
Jun 23, 2026
|
357.45 | 383.00 | 354.00 | 373.30 | 373.30 | 515,539 |
|
Jun 22, 2026
|
352.30 | 370.00 | 346.00 | 357.70 | 357.70 | 405,213 |
|
Jun 19, 2026
|
341.40 | 354.00 | 337.90 | 350.55 | 350.55 | 355,356 |
|
Jun 18, 2026
|
328.00 | 354.50 | 320.00 | 341.70 | 341.70 | 623,118 |
|
Jun 17, 2026
|
301.15 | 330.00 | 298.00 | 325.85 | 325.85 | 790,297 |
|
Jun 16, 2026
|
272.90 | 314.80 | 272.00 | 303.50 | 303.50 | 2,078,754 |
|
Jun 15, 2026
|
263.10 | 275.00 | 262.90 | 269.30 | 269.30 | 97,581 |
|
Jun 12, 2026
|
251.20 | 261.80 | 251.20 | 259.20 | 259.20 | 39,885 |
|
Jun 11, 2026
|
254.95 | 257.95 | 249.00 | 250.80 | 250.80 | 47,055 |
|
Jun 10, 2026
|
257.05 | 280.00 | 255.00 | 257.00 | 257.00 | 229,435 |
|
Jun 9, 2026
|
253.25 | 259.00 | 250.15 | 258.10 | 258.10 | 49,918 |
|
Jun 8, 2026
|
252.00 | 259.25 | 246.00 | 249.50 | 249.50 | 66,846 |
|
Jun 5, 2026
|
259.95 | 262.60 | 251.10 | 253.15 | 253.15 | 56,468 |
|
Jun 4, 2026
|
246.00 | 260.00 | 245.00 | 256.70 | 256.70 | 124,236 |
|
Jun 3, 2026
|
260.90 | 263.00 | 243.05 | 247.10 | 247.10 | 234,829 |
|
Jun 2, 2026
|
269.20 | 274.50 | 256.00 | 257.40 | 257.40 | 161,908 |
|
Jun 1, 2026
|
286.90 | 287.90 | 270.05 | 273.30 | 273.30 | 54,974 |
|
May 29, 2026
|
281.05 | 285.90 | 280.00 | 283.00 | 283.00 | 24,982 |
|
May 27, 2026
|
285.70 | 285.70 | 280.00 | 281.05 | 281.05 | 13,891 |
|
May 26, 2026
|
278.15 | 287.35 | 277.90 | 283.60 | 283.60 | 41,943 |
|
May 25, 2026
|
273.10 | 294.95 | 272.00 | 280.50 | 280.50 | 131,991 |
|
May 22, 2026
|
276.15 | 282.00 | 272.15 | 273.10 | 273.10 | 54,941 |
|
May 21, 2026
|
283.00 | 285.05 | 271.40 | 273.10 | 273.10 | 53,016 |
|
May 20, 2026
|
283.25 | 287.00 | 276.70 | 279.75 | 279.75 | 32,038 |
|
May 19, 2026
|
279.20 | 293.50 | 279.20 | 282.10 | 282.10 | 33,576 |
|
May 18, 2026
|
288.00 | 288.05 | 275.20 | 283.45 | 283.45 | 24,206 |
|
May 15, 2026
|
289.05 | 292.60 | 286.10 | 289.70 | 289.70 | 13,982 |
|
May 14, 2026
|
295.00 | 296.90 | 284.10 | 291.20 | 291.20 | 37,521 |
|
May 13, 2026
|
286.55 | 294.70 | 282.50 | 293.30 | 293.30 | 35,174 |
|
May 12, 2026
|
296.00 | 298.50 | 280.80 | 282.90 | 282.90 | 32,209 |
|
May 11, 2026
|
309.40 | 309.40 | 294.00 | 294.40 | 294.40 | 89,136 |
|
May 8, 2026
|
322.00 | 332.90 | 304.05 | 313.15 | 313.15 | 92,607 |
|
May 7, 2026
|
312.80 | 323.10 | 311.00 | 319.70 | 319.70 | 29,397 |
|
May 6, 2026
|
305.00 | 311.30 | 300.95 | 310.25 | 310.25 | 41,232 |
|
May 5, 2026
|
306.70 | 311.95 | 301.95 | 303.90 | 303.90 | 39,464 |
|
May 4, 2026
|
309.05 | 314.95 | 302.15 | 306.65 | 306.65 | 48,763 |
|
Apr 30, 2026
|
331.05 | 331.05 | 307.00 | 308.65 | 308.65 | 87,035 |
|
Apr 29, 2026
|
334.45 | 334.50 | 328.50 | 331.05 | 331.05 | 26,358 |
|
Apr 28, 2026
|
340.00 | 340.00 | 328.00 | 329.50 | 329.50 | 20,817 |
|
Apr 27, 2026
|
332.00 | 340.00 | 331.00 | 336.40 | 336.40 | 32,619 |
|
Apr 24, 2026
|
335.00 | 335.00 | 322.75 | 327.30 | 327.30 | 49,487 |
|
Apr 23, 2026
|
325.55 | 344.75 | 320.25 | 335.20 | 335.20 | 69,759 |
|
Apr 22, 2026
|
320.00 | 327.75 | 320.00 | 326.10 | 326.10 | 33,025 |
|
Apr 21, 2026
|
330.75 | 331.95 | 317.10 | 321.00 | 321.00 | 41,704 |
|
Apr 20, 2026
|
337.60 | 337.60 | 323.20 | 326.20 | 326.20 | 59,065 |
|
Apr 17, 2026
|
331.45 | 339.00 | 330.35 | 332.60 | 332.60 | 34,538 |
|
Apr 16, 2026
|
329.90 | 336.80 | 325.05 | 334.00 | 334.00 | 128,227 |
|
Apr 15, 2026
|
315.80 | 333.95 | 315.80 | 327.85 | 327.85 | 127,994 |
|
Apr 13, 2026
|
312.00 | 316.90 | 301.90 | 310.40 | 310.40 | 49,135 |
|
Apr 10, 2026
|
315.00 | 320.45 | 311.60 | 316.50 | 316.50 | 36,161 |
|
Apr 9, 2026
|
317.00 | 321.20 | 309.10 | 312.25 | 312.25 | 52,595 |
|
Apr 8, 2026
|
319.35 | 320.05 | 307.60 | 317.95 | 317.95 | 75,609 |
|
Apr 7, 2026
|
294.05 | 310.70 | 292.10 | 304.40 | 304.40 | 150,456 |
|
Apr 6, 2026
|
284.00 | 293.90 | 279.00 | 291.70 | 291.70 | 54,946 |
|
Apr 2, 2026
|
275.65 | 284.00 | 267.85 | 283.20 | 283.20 | 76,987 |
|
Apr 1, 2026
|
265.00 | 278.40 | 260.50 | 277.00 | 277.00 | 55,435 |
|
Mar 30, 2026
|
261.10 | 264.00 | 251.30 | 254.00 | 254.00 | 88,082 |
|
Mar 27, 2026
|
274.15 | 281.65 | 261.40 | 262.75 | 262.75 | 94,314 |
|
Mar 25, 2026
|
285.00 | 289.80 | 275.00 | 276.15 | 276.15 | 109,227 |
|
Mar 24, 2026
|
272.85 | 285.25 | 269.20 | 280.70 | 280.70 | 114,831 |
|
Mar 23, 2026
|
275.65 | 281.80 | 262.90 | 267.20 | 267.20 | 101,674 |
|
Mar 20, 2026
|
280.05 | 290.55 | 278.00 | 282.95 | 282.95 | 270,601 |
|
Mar 19, 2026
|
263.85 | 282.00 | 254.50 | 279.35 | 279.35 | 492,645 |
|
Mar 18, 2026
|
240.25 | 275.00 | 240.25 | 267.85 | 267.85 | 1,070,161 |
|
Mar 17, 2026
|
246.20 | 246.95 | 240.25 | 241.25 | 241.25 | 196,241 |
|
Mar 16, 2026
|
245.95 | 248.80 | 235.00 | 243.30 | 243.30 | 214,158 |
|
Mar 13, 2026
|
248.35 | 254.90 | 241.15 | 244.00 | 244.00 | 276,898 |
|
Mar 12, 2026
|
248.80 | 255.90 | 242.55 | 246.50 | 246.50 | 427,725 |
|
Mar 11, 2026
|
244.65 | 274.00 | 244.65 | 248.80 | 248.80 | 673,908 |
|
Mar 10, 2026
|
252.30 | 252.30 | 240.30 | 241.50 | 241.50 | 193,523 |
|
Mar 9, 2026
|
266.00 | 266.00 | 248.30 | 249.55 | 249.55 | 156,934 |
|
Mar 6, 2026
|
273.00 | 279.70 | 270.00 | 270.25 | 270.25 | 69,542 |
|
Mar 5, 2026
|
275.90 | 278.05 | 271.05 | 272.65 | 272.65 | 37,676 |
|
Mar 4, 2026
|
286.75 | 286.75 | 272.00 | 276.35 | 276.35 | 92,984 |
|
Mar 2, 2026
|
294.00 | 298.95 | 285.00 | 288.25 | 288.25 | 92,876 |
|
Feb 27, 2026
|
313.80 | 313.80 | 297.00 | 299.55 | 299.55 | 112,379 |
|
Feb 26, 2026
|
319.90 | 321.40 | 309.05 | 310.05 | 310.05 | 82,451 |
|
Feb 25, 2026
|
322.50 | 325.20 | 315.00 | 316.15 | 316.15 | 43,100 |
|
Feb 24, 2026
|
324.80 | 333.30 | 317.10 | 323.40 | 323.40 | 72,743 |
|
Feb 23, 2026
|
345.00 | 345.00 | 316.75 | 320.70 | 320.70 | 82,899 |
|
Feb 20, 2026
|
347.90 | 347.90 | 338.00 | 339.90 | 339.90 | 60,832 |
|
Feb 19, 2026
|
343.05 | 348.35 | 340.00 | 342.40 | 342.40 | 27,592 |
|
Feb 18, 2026
|
352.70 | 358.80 | 340.20 | 343.55 | 343.55 | 72,682 |
|
Feb 17, 2026
|
351.00 | 357.85 | 348.50 | 349.40 | 349.40 | 49,547 |
|
Feb 16, 2026
|
381.45 | 383.45 | 347.00 | 349.55 | 349.55 | 163,766 |
|
Feb 13, 2026
|
371.00 | 393.00 | 360.00 | 380.55 | 380.55 | 113,188 |
|
Feb 12, 2026
|
421.95 | 421.95 | 407.55 | 414.25 | 414.25 | 20,306 |
|
Feb 11, 2026
|
427.00 | 427.00 | 415.00 | 421.95 | 421.95 | 16,609 |
|
Feb 10, 2026
|
440.00 | 440.00 | 425.05 | 427.70 | 427.70 | 24,222 |
|
Feb 9, 2026
|
402.95 | 442.00 | 402.95 | 437.55 | 437.55 | 73,642 |
|
Feb 6, 2026
|
396.45 | 405.00 | 391.50 | 402.80 | 402.80 | 18,049 |
|
Feb 5, 2026
|
410.00 | 411.85 | 389.00 | 396.45 | 396.45 | 42,687 |
|
Feb 4, 2026
|
412.00 | 424.50 | 407.40 | 410.65 | 410.65 | 14,799 |
|
Feb 3, 2026
|
407.20 | 420.00 | 405.00 | 410.00 | 410.00 | 17,995 |
|
Feb 2, 2026
|
402.70 | 407.70 | 394.20 | 402.95 | 402.95 | 14,010 |
|
Jan 30, 2026
|
409.85 | 428.00 | 400.05 | 423.15 | 423.15 | 39,871 |
|
Jan 29, 2026
|
393.00 | 416.90 | 385.65 | 410.85 | 410.85 | 35,541 |
|
Jan 28, 2026
|
383.60 | 399.25 | 381.45 | 393.15 | 393.15 | 17,562 |
|
Jan 27, 2026
|
396.00 | 406.40 | 368.55 | 379.05 | 379.05 | 74,543 |
|
Jan 23, 2026
|
399.85 | 401.45 | 390.30 | 390.90 | 390.90 | 10,924 |
|
Jan 22, 2026
|
407.50 | 408.70 | 395.30 | 397.10 | 397.10 | 13,235 |
|
Jan 21, 2026
|
411.45 | 412.40 | 389.10 | 401.65 | 401.65 | 24,986 |
|
Jan 20, 2026
|
406.40 | 427.10 | 405.25 | 411.45 | 411.45 | 30,277 |
|
Jan 19, 2026
|
418.35 | 418.40 | 405.50 | 409.65 | 409.65 | 10,074 |
|
Jan 16, 2026
|
424.15 | 427.10 | 415.60 | 420.80 | 420.80 | 12,042 |
|
Jan 15, 2026
|
428.10 | 428.10 | 428.10 | 428.10 | 428.10 | - |
|
Jan 14, 2026
|
424.00 | 433.00 | 419.80 | 428.10 | 428.10 | 12,083 |
|
Jan 13, 2026
|
427.05 | 435.30 | 418.00 | 424.25 | 424.25 | 10,552 |
|
Jan 12, 2026
|
432.35 | 432.80 | 421.05 | 427.40 | 427.40 | 18,402 |
|
Jan 9, 2026
|
439.80 | 444.30 | 427.30 | 437.35 | 437.35 | 18,081 |
|
Jan 8, 2026
|
458.15 | 464.85 | 435.05 | 439.80 | 439.80 | 18,623 |
|
Jan 7, 2026
|
459.20 | 460.40 | 451.55 | 458.15 | 458.15 | 15,274 |
|
Jan 6, 2026
|
475.30 | 487.40 | 456.90 | 462.00 | 462.00 | 28,123 |
|
Jan 5, 2026
|
471.65 | 488.00 | 466.40 | 475.25 | 475.25 | 53,205 |
|
Jan 2, 2026
|
456.30 | 478.55 | 448.40 | 471.65 | 471.65 | 64,075 |
|
Jan 1, 2026
|
449.00 | 458.00 | 447.90 | 449.55 | 449.55 | 11,701 |
|
Dec 31, 2025
|
461.00 | 464.00 | 445.50 | 449.35 | 449.35 | 23,776 |
|
Dec 30, 2025
|
444.00 | 467.85 | 436.80 | 462.40 | 462.40 | 59,110 |
|
Dec 29, 2025
|
453.90 | 453.90 | 436.50 | 444.10 | 444.10 | 16,071 |
|
Dec 26, 2025
|
451.60 | 452.00 | 443.60 | 449.75 | 449.75 | 12,771 |
|
Dec 24, 2025
|
440.10 | 459.75 | 440.10 | 449.35 | 449.35 | 42,242 |
|
Dec 23, 2025
|
442.95 | 446.00 | 439.00 | 440.55 | 440.55 | 12,311 |
|
Dec 22, 2025
|
435.50 | 444.95 | 435.20 | 440.25 | 440.25 | 41,284 |
|
Dec 19, 2025
|
444.00 | 450.05 | 436.00 | 436.80 | 436.80 | 14,107 |
|
Dec 18, 2025
|
457.00 | 457.00 | 441.75 | 446.00 | 446.00 | 14,578 |
|
Dec 17, 2025
|
458.00 | 462.45 | 432.60 | 457.00 | 457.00 | 39,765 |
|
Dec 16, 2025
|
458.10 | 469.40 | 450.20 | 458.50 | 458.50 | 87,392 |
|
Dec 15, 2025
|
416.15 | 474.80 | 415.05 | 459.30 | 459.30 | 295,522 |
|
Dec 12, 2025
|
386.70 | 430.00 | 385.25 | 419.45 | 419.45 | 163,926 |
|
Dec 11, 2025
|
385.00 | 389.50 | 380.80 | 384.75 | 384.75 | 26,559 |
|
Dec 10, 2025
|
390.30 | 392.75 | 382.00 | 386.10 | 386.10 | 51,676 |
|
Dec 9, 2025
|
354.05 | 412.90 | 349.65 | 393.95 | 393.95 | 924,059 |
|
Dec 8, 2025
|
376.55 | 389.95 | 351.85 | 354.40 | 354.40 | 133,771 |
|
Dec 5, 2025
|
392.50 | 392.50 | 378.00 | 378.45 | 378.45 | 67,902 |
|
Dec 4, 2025
|
399.15 | 399.75 | 387.20 | 392.55 | 392.55 | 162,233 |
|
Dec 3, 2025
|
400.00 | 404.35 | 395.00 | 395.95 | 395.95 | 15,268 |
|
Dec 2, 2025
|
408.75 | 408.75 | 400.50 | 401.95 | 401.95 | 14,120 |
|
Dec 1, 2025
|
412.20 | 415.65 | 404.80 | 408.75 | 408.75 | 11,924 |
|
Nov 28, 2025
|
408.60 | 423.80 | 401.45 | 412.20 | 412.20 | 36,401 |
|
Nov 27, 2025
|
422.90 | 422.90 | 405.90 | 408.65 | 408.65 | 10,977 |
|
Nov 26, 2025
|
415.20 | 419.90 | 411.35 | 415.90 | 415.90 | 20,188 |
|
Nov 25, 2025
|
401.00 | 414.00 | 393.10 | 410.05 | 410.05 | 20,701 |
|
Nov 24, 2025
|
415.40 | 415.45 | 400.00 | 401.05 | 401.05 | 27,330 |
|
Nov 21, 2025
|
416.30 | 423.90 | 413.00 | 415.30 | 415.30 | 19,055 |
|
Nov 20, 2025
|
425.00 | 425.00 | 419.05 | 419.90 | 419.90 | 8,022 |
|
Nov 19, 2025
|
421.05 | 427.20 | 419.00 | 422.80 | 422.80 | 16,378 |
|
Nov 18, 2025
|
420.75 | 426.00 | 417.90 | 423.95 | 423.95 | 15,308 |
|
Nov 17, 2025
|
431.00 | 431.00 | 421.05 | 421.65 | 421.65 | 12,920 |
|
Nov 14, 2025
|
431.90 | 431.90 | 421.05 | 422.60 | 422.60 | 18,164 |
|
Nov 13, 2025
|
431.00 | 431.00 | 420.00 | 423.80 | 423.80 | 20,490 |
|
Nov 12, 2025
|
435.80 | 437.25 | 427.10 | 429.00 | 429.00 | 20,586 |
|
Nov 11, 2025
|
425.00 | 435.60 | 420.05 | 433.45 | 433.45 | 32,479 |
|
Nov 10, 2025
|
454.00 | 454.00 | 425.00 | 426.75 | 426.75 | 77,342 |
|
Nov 7, 2025
|
474.30 | 475.00 | 457.70 | 459.45 | 459.45 | 26,195 |
|
Nov 6, 2025
|
475.95 | 479.50 | 473.20 | 474.30 | 474.30 | 15,510 |
