BSE - Delayed Quote
INR
Cholamandalam Investment and Finance Company Limited (CHOLAFIN.BO)
1,785.90
+25.90
(+1.47%)
At close: 3:30:04 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 6, 2026
1,750.00
1,785.90
1,722.65
1,785.90
1,785.90
199,524
Nov 5, 2026
1,701.75
1,781.60
1,701.75
1,760.00
1,760.00
345,217
Nov 4, 2026
1,659.00
1,670.40
1,642.00
1,659.05
1,659.05
24,579
Nov 3, 2026
1,689.00
1,689.00
1,635.00
1,647.70
1,647.70
47,460
Nov 2, 2026
1,589.45
1,631.00
1,589.45
1,624.40
1,624.40
26,727
Oct 30, 2026
1,605.00
1,623.55
1,586.00
1,586.00
1,586.00
294,868
Oct 29, 2026
1,574.85
1,618.00
1,550.00
1,605.00
1,605.00
884,175
Oct 28, 2026
1,463.80
1,557.55
1,452.00
1,545.50
1,545.50
619,728
Oct 27, 2026
1,455.00
1,476.55
1,448.00
1,476.55
1,476.55
18,729
Oct 26, 2026
1,448.00
1,457.70
1,415.50
1,455.00
1,455.00
40,784
Oct 23, 2026
1,501.00
1,501.00
1,450.70
1,464.15
1,464.15
82,988
Oct 22, 2026
1,524.00
1,534.45
1,488.10
1,533.40
1,533.40
12,844
Oct 21, 2026
1,554.95
1,554.95
1,509.40
1,524.00
1,524.00
82,034
Oct 19, 2026
1,578.55
1,589.50
1,549.80
1,554.95
1,554.95
20,095
Oct 16, 2026
1,583.65
1,588.35
1,564.15
1,574.10
1,574.10
39,091
Oct 15, 2026
1,565.55
1,597.90
1,545.00
1,584.55
1,584.55
48,391
Oct 14, 2026
1,618.00
1,618.00
1,553.00
1,564.00
1,564.00
872,219
Oct 13, 2026
1,585.20
1,622.00
1,572.95
1,620.00
1,620.00
53,772
Oct 12, 2026
1,591.80
1,605.95
1,575.00
1,595.80
1,595.80
135,284
Oct 9, 2026
1,544.95
1,597.05
1,544.95
1,584.40
1,584.40
175,925
Oct 8, 2026
1,552.95
1,571.40
1,544.35
1,544.95
1,544.95
81,206
Oct 7, 2026
1,621.15
1,621.15
1,570.00
1,570.00
1,570.00
177,367
Oct 6, 2026
1,608.00
1,615.55
1,596.40
1,608.20
1,608.20
172,909
Oct 5, 2026
1,590.00
1,610.00
1,581.00
1,608.00
1,608.00
239,022
Oct 1, 2026
1,620.10
1,620.10
1,564.05
1,583.00
1,583.00
225,368
Sep 30, 2026
1,631.40
1,640.00
1,600.80
1,616.00
1,616.00
28,358
Sep 29, 2026
1,622.05
1,644.85
1,600.70
1,631.50
1,631.50
128,223
Sep 28, 2026
1,659.95
1,659.95
1,621.20
1,639.65
1,639.65
10,588
Sep 25, 2026
1,681.95
1,681.95
1,638.05
1,660.10
1,660.10
798,764
Sep 24, 2026
1,638.90
1,711.75
1,638.90
1,682.00
1,682.00
574,225
Sep 23, 2026
1,757.15
1,783.85
1,757.15
1,770.45
1,770.45
416,512
Sep 22, 2026
1,773.65
1,779.85
1,756.50
1,761.00
1,761.00
734,988
Sep 21, 2026
1,809.55
1,809.55
1,763.40
1,779.90
1,779.90
7,854
Sep 18, 2026
1,773.20
1,804.00
1,760.05
1,778.60
1,778.60
7,867
Sep 17, 2026
1,754.10
1,792.00
1,748.00
1,761.50
1,761.50
43,804
Sep 16, 2026
1,803.70
1,803.70
1,756.30
1,767.05
1,767.05
14,151
Sep 15, 2026
1,830.05
1,837.00
1,785.50
1,794.50
1,794.50
26,037
Sep 11, 2026
1,839.95
1,849.50
1,795.90
1,845.00
1,845.00
28,924
Sep 10, 2026
1,833.20
1,866.60
1,805.20
1,849.10
1,849.10
250,049
Sep 9, 2026
1,824.90
1,843.40
1,809.90
1,829.00
1,829.00
22,588
Sep 8, 2026
1,839.90
1,839.90
1,810.00
1,824.90
1,824.90
17,540
Sep 7, 2026
1,825.80
1,842.00
1,797.35
1,832.00
1,832.00
18,091
Sep 4, 2026
1,835.55
1,859.70
1,828.90
1,839.00
1,839.00
17,583
Sep 3, 2026
1,829.50
1,858.00
1,827.90
1,858.00
1,858.00
15,444
Sep 2, 2026
1,799.95
1,821.10
1,773.50
1,820.00
1,820.00
11,081
Sep 1, 2026
1,831.55
1,840.00
1,794.75
1,813.45
1,813.45
18,646
Aug 31, 2026
1,861.55
1,870.00
1,808.55
1,870.00
1,870.00
39,101
Aug 28, 2026
1,875.25
1,875.70
1,846.85
1,850.00
1,850.00
24,079
Aug 27, 2026
1,871.10
1,890.60
1,861.65
1,880.00
1,880.00
24,507
Aug 26, 2026
1,878.00
1,925.25
1,875.85
1,882.50
1,882.50
343,163
Aug 25, 2026
1,840.00
1,867.00
1,823.60
1,867.00
1,867.00
18,030
Aug 24, 2026
1,865.90
1,868.20
1,833.40
1,858.30
1,858.30
102,492
Aug 21, 2026
1,903.45
1,903.45
1,855.05
1,860.00
1,860.00
38,563
Aug 20, 2026
1,891.10
1,910.00
1,878.00
1,910.00
1,910.00
11,478
Aug 19, 2026
1,868.00
1,871.00
1,854.50
1,866.25
1,866.25
10,530
Aug 18, 2026
1,873.35
1,889.55
1,867.90
1,873.00
1,873.00
13,201
Aug 17, 2026
1,873.35
1,893.25
1,873.35
1,888.05
1,888.05
60,556
Aug 14, 2026
1,910.45
1,911.50
1,885.05
1,905.00
1,905.00
10,476
Aug 13, 2026
1,928.45
1,928.45
1,897.30
1,919.80
1,919.80
16,251
Aug 12, 2026
1,924.45
1,924.45
1,888.05
1,900.90
1,900.90
196,462
Aug 11, 2026
1,929.70
1,929.70
1,895.60
1,908.00
1,908.00
395,177
Aug 10, 2026
1,868.70
1,919.30
1,864.20
1,916.40
1,916.40
94,118
Aug 7, 2026
1,919.95
1,920.90
1,865.70
1,870.05
1,870.05
1,637,405
Aug 6, 2026
1,886.00
1,952.00
1,870.20
1,939.00
1,939.00
280,308
Aug 5, 2026
1,898.45
1,906.00
1,867.55
1,886.00
1,886.00
121,642
Aug 4, 2026
1,890.45
1,890.45
1,864.20
1,872.25
1,872.25
682,590
Aug 3, 2026
1,878.10
1,913.15
1,863.00
1,877.00
1,877.00
117,242
Jul 31, 2026
1,770.85
1,863.85
1,770.85
1,849.80
1,849.80
82,300
Jul 30, 2026
1,790.00
1,807.45
1,758.65
1,773.40
1,773.40
532,087
Jul 29, 2026
1,810.00
1,836.45
1,777.00
1,804.15
1,804.15
352,203
Jul 28, 2026
1,780.25
1,813.20
1,696.40
1,752.50
1,752.50
130,351
Jul 27, 2026
1,754.30
1,804.00
1,745.85
1,784.80
1,784.80
74,488
Jul 24, 2026
1,684.10
1,741.60
1,662.45
1,725.70
1,725.70
39,084
Jul 23, 2026
1,737.85
1,737.85
1,700.00
1,717.90
1,717.90
28,582
Jul 22, 2026
1,782.90
1,782.90
1,725.35
1,728.65
1,728.65
183,560
Jul 21, 2026
0.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 21, 2026
1,771.10
1,774.10
1,753.85
1,757.95
1,757.95
28,645
Jul 20, 2026
1,780.80
1,788.20
1,756.00
1,783.10
1,782.40
18,690
Jul 17, 2026
1,805.35
1,810.80
1,789.40
1,806.75
1,806.04
12,105
Jul 16, 2026
1,799.95
1,810.05
1,785.45
1,788.65
1,787.95
17,366
Jul 15, 2026
1,761.60
1,827.55
1,761.60
1,803.45
1,802.74
42,424
Jul 14, 2026
1,806.20
1,806.20
1,741.90
1,771.45
1,770.75
33,264
Jul 13, 2026
1,800.00
1,818.90
1,777.00
1,809.85
1,809.14
24,318
Jul 10, 2026
1,812.70
1,827.00
1,802.00
1,808.55
1,807.84
25,168
Jul 9, 2026
1,757.10
1,805.00
1,756.00
1,792.85
1,792.15
40,985
Jul 8, 2026
1,832.90
1,850.45
1,765.00
1,769.65
1,768.96
96,726
Jul 7, 2026
1,864.00
1,874.65
1,842.85
1,854.55
1,853.82
28,076
Jul 6, 2026
1,798.30
1,857.75
1,798.30
1,851.10
1,850.37
63,148
Jul 3, 2026
1,803.30
1,820.00
1,786.00
1,789.75
1,789.05
12,276
Jul 2, 2026
1,820.00
1,820.00
1,781.40
1,787.80
1,787.10
73,971
Jul 1, 2026
1,803.80
1,807.20
1,775.65
1,803.50
1,802.79
85,936
Jun 30, 2026
1,777.10
1,804.35
1,770.50
1,791.70
1,791.00
37,615
Jun 29, 2026
1,806.05
1,822.75
1,764.75
1,776.80
1,776.10
194,515
Jun 25, 2026
1,807.95
1,817.00
1,787.60
1,800.00
1,799.29
567,698
Jun 24, 2026
1,724.80
1,802.65
1,723.30
1,792.35
1,791.65
616,411
Jun 23, 2026
1,729.60
1,742.90
1,717.70
1,723.95
1,723.27
716,099
Jun 22, 2026
1,675.30
1,723.40
1,675.30
1,718.15
1,717.48
29,108
Jun 19, 2026
1,678.60
1,705.00
1,677.30
1,694.70
1,694.03
63,005
Jun 18, 2026
1,668.20
1,691.60
1,660.25
1,689.10
1,688.44
22,909
Jun 17, 2026
1,687.35
1,692.15
1,673.00
1,679.65
1,678.99
22,931
Jun 16, 2026
1,656.80
1,685.95
1,652.80
1,679.55
1,678.89
342,619
Jun 15, 2026
1,618.35
1,664.00
1,608.40
1,653.65
1,653.00
195,948
Jun 12, 2026
1,474.25
1,577.00
1,474.25
1,566.90
1,566.28
173,038
Jun 11, 2026
1,456.70
1,472.25
1,449.30
1,453.20
1,452.63
30,222
Jun 10, 2026
1,495.15
1,516.15
1,467.00
1,472.65
1,472.07
33,127
Jun 9, 2026
1,469.95
1,500.00
1,462.00
1,495.50
1,494.91
58,547
Jun 8, 2026
1,475.00
1,482.90
1,450.00
1,458.90
1,458.33
659,760
Jun 5, 2026
1,486.35
1,548.70
1,480.85
1,503.55
1,502.96
213,436
Jun 4, 2026
1,474.90
1,494.30
1,454.20
1,486.35
1,485.77
18,468
Jun 3, 2026
1,472.40
1,484.60
1,445.00
1,470.60
1,470.02
34,506
Jun 2, 2026
1,477.95
1,488.05
1,452.55
1,482.80
1,482.22
29,064
Jun 1, 2026
1,536.75
1,546.95
1,489.30
1,492.05
1,491.46
23,186
May 29, 2026
1,580.60
1,621.65
1,531.20
1,536.80
1,536.20
37,623
May 27, 2026
1,560.40
1,586.20
1,556.00
1,578.75
1,578.13
26,383
May 26, 2026
1,614.90
1,614.90
1,562.60
1,568.10
1,567.48
20,903
May 25, 2026
1,554.25
1,600.00
1,553.70
1,590.30
1,589.68
57,918
May 22, 2026
1,510.15
1,545.95
1,504.00
1,545.95
1,545.34
122,101
May 21, 2026
1,524.15
1,538.70
1,499.40
1,504.50
1,503.91
441,532
May 20, 2026
1,500.45
1,520.90
1,491.60
1,515.50
1,514.91
348,060
May 19, 2026
1,518.05
1,537.35
1,508.15
1,511.30
1,510.71
393,782
May 18, 2026
1,529.85
1,532.95
1,501.00
1,528.00
1,527.40
39,119
May 15, 2026
1,540.00
1,574.00
1,532.75
1,547.05
1,546.44
48,157
May 14, 2026
1,594.85
1,594.85
1,546.75
1,567.95
1,567.33
182,000
May 13, 2026
1,542.00
1,596.80
1,542.00
1,574.40
1,573.78
200,163
May 12, 2026
1,624.30
1,625.60
1,557.90
1,560.85
1,560.24
434,992
May 11, 2026
1,625.25
1,645.90
1,621.00
1,624.65
1,624.01
47,888
May 8, 2026
1,693.85
1,693.85
1,670.05
1,676.05
1,675.39
90,830
May 7, 2026
1,711.25
1,734.00
1,677.60
1,689.15
1,688.49
83,005
May 6, 2026
1,690.45
1,719.00
1,681.40
1,710.95
1,710.28
747,845
May 5, 2026
1,642.05
1,666.00
1,624.00
1,656.60
1,655.95
72,671
May 4, 2026
1,571.95
1,648.95
1,570.50
1,638.30
1,637.66
350,611
Apr 30, 2026
1,526.20
1,591.30
1,477.75
1,561.05
1,560.44
806,787
Apr 29, 2026
1,534.85
1,572.60
1,531.55
1,552.40
1,551.79
33,552
Apr 28, 2026
1,564.65
1,571.55
1,532.00
1,536.70
1,536.10
21,256
Apr 27, 2026
1,571.00
1,578.90
1,534.75
1,556.30
1,555.69
75,021
Apr 24, 2026
1,555.25
1,574.00
1,530.10
1,568.70
1,568.08
64,352
Apr 23, 2026
1,551.60
1,560.55
1,533.00
1,542.65
1,542.04
553,460
Apr 22, 2026
1,580.05
1,589.05
1,564.00
1,565.20
1,564.59
48,104
Apr 21, 2026
1,575.00
1,594.65
1,573.00
1,588.55
1,587.93
29,727
Apr 20, 2026
1,577.15
1,588.50
1,550.45
1,568.80
1,568.18
68,087
Apr 17, 2026
1,567.95
1,584.50
1,544.75
1,579.65
1,579.03
66,663
Apr 16, 2026
1,550.95
1,605.80
1,550.95
1,569.10
1,568.48
214,923
Apr 15, 2026
1,530.10
1,558.85
1,530.10
1,549.10
1,548.49
430,493
Apr 13, 2026
1,514.45
1,541.15
1,506.65
1,507.50
1,506.91
852,772
Apr 10, 2026
1,546.00
1,584.95
1,546.00
1,581.50
1,580.88
469,981
Apr 9, 2026
1,554.25
1,554.25
1,519.05
1,534.45
1,533.85
566,521
Apr 8, 2026
1,519.75
1,558.20
1,502.25
1,553.95
1,553.34
393,960
Apr 7, 2026
1,393.50
1,417.10
1,386.60
1,413.40
1,412.85
49,774
Apr 6, 2026
1,366.40
1,399.25
1,344.90
1,393.40
1,392.85
50,041
Apr 2, 2026
1,364.35
1,364.35
1,299.80
1,357.20
1,356.67
250,625
Apr 1, 2026
1,414.55
1,414.55
1,363.60
1,372.90
1,372.36
131,295
Mar 30, 2026
1,365.25
1,392.85
1,340.90
1,353.85
1,353.32
356,444
Mar 27, 2026
1,468.05
1,469.95
1,411.00
1,416.75
1,416.19
334,509
Mar 25, 2026
1,453.75
1,483.30
1,420.00
1,474.25
1,473.67
367,680
Mar 24, 2026
1,393.95
1,428.00
1,376.00
1,416.15
1,415.59
429,772
Mar 23, 2026
1,439.35
1,439.35
1,375.40
1,381.55
1,381.01
40,022
Mar 20, 2026
1,460.00
1,467.25
1,437.00
1,440.25
1,439.68
139,501
Mar 19, 2026
1,485.55
1,502.80
1,445.15
1,454.50
1,453.93
70,279
Mar 18, 2026
1,529.00
1,544.35
1,511.20
1,524.90
1,524.30
80,622
Mar 17, 2026
1,549.95
1,555.80
1,511.00
1,528.20
1,527.60
1,203,069
Mar 16, 2026
1,518.00
1,542.40
1,485.00
1,526.70
1,526.10
179,091
Mar 13, 2026
1,500.85
1,531.85
1,500.45
1,514.20
1,513.61
31,882
Mar 12, 2026
1,544.10
1,557.00
1,510.00
1,523.85
1,523.25
41,787
Mar 11, 2026
1,627.80
1,627.80
1,552.95
1,557.30
1,556.69
167,099
Mar 10, 2026
1,590.75
1,633.10
1,590.75
1,621.70
1,621.06
34,101
Mar 9, 2026
1,574.05
1,588.90
1,470.05
1,583.15
1,582.53
45,633
Mar 6, 2026
1,651.55
1,669.55
1,621.00
1,625.50
1,624.86
22,269
Mar 5, 2026
1,641.05
1,689.90
1,640.00
1,671.15
1,670.49
22,323
Mar 4, 2026
1,670.05
1,690.00
1,630.00
1,653.45
1,652.80
41,249
Mar 2, 2026
1,657.05
1,721.30
1,657.05
1,703.90
1,703.23
16,227
Feb 27, 2026
1,742.00
1,751.65
1,723.05
1,730.65
1,729.97
1,509,245
Feb 26, 2026
1,763.10
1,774.15
1,628.45
1,748.30
1,747.61
964,172
Feb 25, 2026
1,757.95
1,757.95
1,728.00
1,754.45
1,753.76
148,463
Feb 24, 2026
1,690.70
1,740.00
1,664.60
1,735.35
1,734.67
42,257
Feb 23, 2026
1,675.25
1,706.80
1,675.00
1,690.65
1,689.99
19,461
Feb 20, 2026
1,669.60
1,684.40
1,662.60
1,671.05
1,670.39
7,948
Feb 19, 2026
1,721.45
1,724.60
1,657.45
1,669.50
1,668.84
31,670
Feb 18, 2026
1,718.45
1,729.65
1,709.25
1,716.95
1,716.28
157,072
Feb 17, 2026
1,714.50
1,737.95
1,695.20
1,732.40
1,731.72
17,510
Feb 16, 2026
1,696.30
1,720.50
1,684.00
1,714.80
1,714.13
8,373
Feb 13, 2026
1,727.90
1,727.90
1,703.95
1,708.90
1,708.23
25,535
Feb 12, 2026
1,724.45
1,740.40
1,699.00
1,733.50
1,732.82
19,251
Feb 11, 2026
1,750.25
1,750.25
1,713.80
1,722.70
1,722.02
11,295
Feb 10, 2026
1,771.70
1,775.00
1,721.10
1,726.95
1,726.27
21,441
Feb 9, 2026
1,747.25
1,776.55
1,747.25
1,770.70
1,770.00
61,597
Feb 6, 2026
1,717.70
1,747.60
1,702.40
1,742.35
1,741.67
26,133
Feb 5, 2026
1.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 5, 2026
1,740.00
1,742.05
1,717.60
1,721.95
1,721.27
6,090
Feb 4, 2026
1,696.10
1,742.00
1,671.10
1,739.10
1,737.12
25,577
Feb 3, 2026
1,651.45
1,736.00
1,651.45
1,695.95
1,694.02
65,808
Feb 2, 2026
1,577.30
1,598.65
1,526.15
1,595.65
1,593.83
39,561
Jan 30, 2026
1,645.95
1,668.80
1,617.55
1,631.45
1,629.59
50,174
Jan 29, 2026
1,641.60
1,657.90
1,609.60
1,650.00
1,648.12
31,892
Jan 28, 2026
1,640.65
1,653.00
1,630.45
1,635.90
1,634.04
103,591
Jan 27, 2026
1,648.95
1,664.40
1,624.35
1,640.60
1,638.73
292,499
Jan 23, 2026
1,665.85
1,665.85
1,638.15
1,642.60
1,640.73
220,570
Jan 22, 2026
1,632.20
1,668.85
1,630.00
1,663.30
1,661.40
31,396
Jan 21, 2026
1,626.10
1,661.20
1,617.80
1,628.40
1,626.54
47,269
Jan 20, 2026
1,707.60
1,707.60
1,644.80
1,649.85
1,647.97
21,873
Jan 19, 2026
1,689.95
1,725.20
1,689.95
1,700.35
1,698.41
46,390
Jan 16, 2026
1,685.00
1,706.65
1,677.75
1,699.45
1,697.51
18,667
Jan 14, 2026
1,695.00
1,715.00
1,680.85
1,689.80
1,687.87
21,249
Jan 13, 2026
1,710.00
1,727.20
1,692.10
1,701.70
1,699.76
34,363
Jan 12, 2026
1,704.45
1,730.05
1,693.70
1,711.10
1,709.15
155,923
Jan 9, 2026
1,746.30
1,761.30
1,710.70
1,719.25
1,717.29
126,559
Jan 8, 2026
1,788.20
1,790.10
1,736.00
1,755.40
1,753.40
16,635
Jan 7, 2026
1,806.60
1,806.60
1,777.80
1,785.75
1,783.71
22,259
Jan 6, 2026
1,773.40
1,831.80
1,773.40
1,805.40
1,803.34
60,663
Jan 5, 2026
1,781.00
1,785.00
1,762.00
1,773.40
1,771.38
31,055
Jan 2, 2026
1,724.00
1,788.70
1,720.00
1,780.55
1,778.52
77,379
Jan 1, 2026
1,702.30
1,726.80
1,699.60
1,723.30
1,721.34
20,711
Dec 31, 2025
1,700.00
1,710.00
1,687.15
1,702.25
1,700.31
15,419
Dec 30, 2025
1,672.45
1,711.60
1,672.45
1,702.15
1,700.21
14,485
Dec 29, 2025
1,716.65
1,716.65
1,680.05
1,698.35
1,696.41
10,195
Dec 26, 2025
1,699.65
1,710.90
1,694.55
1,696.85
1,694.92
12,985
Dec 24, 2025
1,680.00
1,707.00
1,668.85
1,697.10
1,695.17
38,168
Dec 23, 2025
1,595.00
1,713.00
1,592.15
1,680.60
1,678.68
256,776
Dec 22, 2025
1,645.35
1,645.45
1,556.00
1,584.75
1,582.94
93,815
Dec 19, 2025
1,686.00
1,692.00
1,614.10
1,645.30
1,643.42
64,842
Dec 18, 2025
1,674.25
1,689.60
1,661.70
1,679.35
1,677.44
14,197
Dec 17, 2025
1,702.30
1,731.55
1,667.70
1,673.60
1,671.69
268,567
Dec 16, 2025
1,734.30
1,738.50
1,705.00
1,714.15
1,712.20
12,657
Dec 15, 2025
1,735.85
1,739.50
1,710.40
1,734.25
1,732.27
150,388
Dec 12, 2025
1,720.30
1,740.95
1,704.55
1,735.65
1,733.67
24,074
Dec 11, 2025
1,744.30
1,746.25
1,716.45
1,720.30
1,718.34
59,345
Dec 10, 2025
1,730.15
1,756.20
1,725.30
1,744.25
1,742.26
16,966
Dec 9, 2025
1,717.25
1,734.15
1,690.00
1,730.35
1,728.38
68,466
Dec 8, 2025
1,731.95
1,759.65
1,708.15
1,724.50
1,722.53
38,765
Dec 5, 2025
1,675.50
1,734.45
1,672.85
1,730.55
1,728.58
22,839
Dec 4, 2025
1,697.25
1,697.25
1,651.50
1,675.50
1,673.59
7,029
Dec 3, 2025
1,702.05
1,708.15
1,662.90
1,668.80
1,666.90
14,570
Dec 2, 2025
1,711.05
1,738.95
1,704.45
1,711.25
1,709.30
11,860
Dec 1, 2025
1,745.00
1,745.00
1,717.30
1,726.15
1,724.18
11,143
Nov 28, 2025
1,714.40
1,749.80
1,713.30
1,736.25
1,734.27
25,706
Nov 27, 2025
1,712.90
1,748.85
1,711.60
1,724.95
1,722.98
27,531
Nov 26, 2025
1,694.50
1,725.00
1,686.05
1,711.60
1,709.65
31,259
Nov 25, 2025
1,690.75
1,690.75
1,655.00
1,685.85
1,683.93
15,676
Nov 24, 2025
1,650.15
1,699.20
1,648.00
1,651.55
1,649.67
17,451
Nov 21, 2025
1,685.30
1,702.00
1,655.30
1,659.20
1,657.31
19,002
Nov 20, 2025
1,679.85
1,707.45
1,670.20
1,701.05
1,699.11
140,430
Nov 19, 2025
1,696.05
1,696.05
1,670.05
1,678.50
1,676.59
8,958
Nov 18, 2025
1,719.85
1,719.85
1,679.00
1,694.85
1,692.92
333,311
Nov 17, 2025
1,731.60
1,731.60
1,695.95
1,699.75
1,697.81
8,636
Nov 14, 2025
1,711.00
1,726.10
1,706.20
1,714.45
1,712.50
14,201
Nov 13, 2025
1,715.95
1,719.10
1,703.70
1,710.55
1,708.60
13,253
Nov 12, 2025
1,746.00
1,757.35
1,712.10
1,718.30
1,716.34
214,476
Nov 11, 2025
1,764.80
1,764.80
1,711.00
1,741.50
1,739.52
355,959
Nov 10, 2025
1,704.25
1,759.00
1,693.60
1,754.50
1,752.50
22,313
Nov 7, 2025
1,676.65
1,715.15
1,642.95
1,701.60
1,699.66
31,267
Nov 6, 2025
1,749.10
1,749.10
1,651.40
1,677.30
1,675.39
110,339
