BSE - Delayed Quote
INR
Cohance Lifesciences Limited (COHANCE.BO)
444.45
-36.90
(-7.67%)
At close: October 30 at 3:53:06 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
|
479.95 | 480.60 | 442.00 | 444.45 | 444.45 | 111,744 |
|
Oct 29, 2026
|
476.75 | 492.85 | 473.65 | 481.35 | 481.35 | 120,415 |
|
Oct 28, 2026
|
481.30 | 486.75 | 471.25 | 476.80 | 476.80 | 27,163 |
|
Oct 27, 2026
|
463.10 | 483.65 | 461.15 | 478.00 | 478.00 | 63,907 |
|
Oct 26, 2026
|
454.90 | 465.95 | 450.00 | 463.10 | 463.10 | 25,289 |
|
Oct 23, 2026
|
452.10 | 454.10 | 439.50 | 448.65 | 448.65 | 48,582 |
|
Oct 22, 2026
|
456.10 | 468.00 | 451.40 | 455.90 | 455.90 | 15,525 |
|
Oct 21, 2026
|
460.00 | 470.70 | 450.80 | 459.45 | 459.45 | 66,019 |
|
Oct 19, 2026
|
468.00 | 468.00 | 455.80 | 457.75 | 457.75 | 24,449 |
|
Oct 16, 2026
|
460.25 | 466.80 | 458.00 | 463.95 | 463.95 | 17,362 |
|
Oct 15, 2026
|
449.35 | 471.20 | 443.70 | 459.05 | 459.05 | 113,625 |
|
Oct 14, 2026
|
437.40 | 448.00 | 432.25 | 446.05 | 446.05 | 27,672 |
|
Oct 13, 2026
|
444.65 | 446.00 | 427.85 | 437.20 | 437.20 | 40,432 |
|
Oct 12, 2026
|
447.75 | 449.50 | 441.05 | 444.60 | 444.60 | 16,538 |
|
Oct 9, 2026
|
444.45 | 445.15 | 434.80 | 440.60 | 440.60 | 35,705 |
|
Oct 8, 2026
|
452.00 | 453.80 | 438.80 | 442.55 | 442.55 | 26,051 |
|
Oct 7, 2026
|
454.40 | 475.50 | 453.25 | 455.15 | 455.15 | 233,966 |
|
Oct 6, 2026
|
458.90 | 459.55 | 446.85 | 457.05 | 457.05 | 14,058 |
|
Oct 5, 2026
|
450.35 | 453.85 | 442.50 | 446.75 | 446.75 | 17,882 |
|
Oct 1, 2026
|
444.65 | 454.50 | 435.00 | 451.45 | 451.45 | 55,513 |
|
Sep 30, 2026
|
456.50 | 459.90 | 442.00 | 444.20 | 444.20 | 26,373 |
|
Sep 29, 2026
|
450.75 | 469.55 | 449.90 | 456.75 | 456.75 | 75,395 |
|
Sep 28, 2026
|
458.10 | 458.30 | 445.55 | 453.90 | 453.90 | 20,287 |
|
Sep 25, 2026
|
460.35 | 460.35 | 450.50 | 459.05 | 459.05 | 12,886 |
|
Sep 24, 2026
|
455.55 | 464.00 | 450.85 | 454.05 | 454.05 | 35,002 |
|
Sep 23, 2026
|
454.05 | 465.10 | 451.65 | 461.55 | 461.55 | 61,833 |
|
Sep 22, 2026
|
461.00 | 468.40 | 451.35 | 452.40 | 452.40 | 65,869 |
|
Sep 21, 2026
|
438.05 | 482.35 | 435.95 | 460.60 | 460.60 | 484,441 |
|
Sep 18, 2026
|
439.85 | 446.30 | 429.40 | 438.05 | 438.05 | 63,992 |
|
Sep 17, 2026
|
435.55 | 446.85 | 428.00 | 440.35 | 440.35 | 53,396 |
|
Sep 16, 2026
|
425.00 | 434.70 | 416.50 | 433.25 | 433.25 | 24,187 |
|
Sep 15, 2026
|
445.85 | 445.85 | 422.00 | 423.60 | 423.60 | 33,041 |
|
Sep 11, 2026
|
441.90 | 447.00 | 434.40 | 440.00 | 440.00 | 40,461 |
|
Sep 10, 2026
|
442.80 | 453.35 | 440.70 | 445.65 | 445.65 | 65,805 |
|
Sep 9, 2026
|
454.95 | 455.00 | 436.20 | 443.00 | 443.00 | 231,108 |
|
Sep 8, 2026
|
452.35 | 460.05 | 448.50 | 451.45 | 451.45 | 138,992 |
|
Sep 7, 2026
|
451.55 | 458.40 | 443.50 | 449.40 | 449.40 | 60,169 |
|
Sep 4, 2026
|
462.60 | 469.80 | 453.40 | 456.55 | 456.55 | 34,569 |
|
Sep 3, 2026
|
465.60 | 465.60 | 457.65 | 460.15 | 460.15 | 38,276 |
|
Sep 2, 2026
|
461.80 | 469.50 | 453.50 | 458.95 | 458.95 | 48,472 |
|
Sep 1, 2026
|
455.50 | 476.00 | 455.50 | 459.75 | 459.75 | 234,601 |
|
Aug 31, 2026
|
448.45 | 459.00 | 444.15 | 456.25 | 456.25 | 52,722 |
|
Aug 28, 2026
|
452.35 | 455.00 | 448.00 | 450.65 | 450.65 | 24,030 |
|
Aug 27, 2026
|
462.05 | 464.30 | 452.00 | 453.95 | 453.95 | 553,350 |
|
Aug 26, 2026
|
450.00 | 467.05 | 450.00 | 462.05 | 462.05 | 1,068,285 |
|
Aug 25, 2026
|
449.00 | 450.15 | 441.00 | 445.40 | 445.40 | 2,054,449 |
|
Aug 24, 2026
|
460.00 | 460.05 | 446.30 | 449.05 | 449.05 | 555,469 |
|
Aug 21, 2026
|
479.20 | 480.70 | 457.05 | 462.60 | 462.60 | 365,439 |
|
Aug 20, 2026
|
451.10 | 483.70 | 448.30 | 475.55 | 475.55 | 544,443 |
|
Aug 19, 2026
|
459.20 | 459.20 | 445.00 | 447.60 | 447.60 | 35,671 |
|
Aug 18, 2026
|
449.75 | 467.10 | 445.00 | 455.00 | 455.00 | 123,241 |
|
Aug 17, 2026
|
440.20 | 459.50 | 437.75 | 444.70 | 444.70 | 109,679 |
|
Aug 14, 2026
|
444.55 | 448.75 | 439.05 | 441.00 | 441.00 | 199,791 |
|
Aug 13, 2026
|
441.60 | 452.00 | 441.35 | 444.40 | 444.40 | 43,117 |
|
Aug 12, 2026
|
465.65 | 468.00 | 443.30 | 444.50 | 444.50 | 61,574 |
|
Aug 11, 2026
|
447.00 | 474.75 | 445.65 | 464.25 | 464.25 | 211,033 |
|
Aug 10, 2026
|
446.00 | 454.70 | 444.00 | 447.10 | 447.10 | 56,656 |
|
Aug 7, 2026
|
435.35 | 449.00 | 433.00 | 445.70 | 445.70 | 2,006,886 |
|
Aug 6, 2026
|
419.90 | 466.90 | 416.15 | 439.85 | 439.85 | 349,776 |
|
Aug 5, 2026
|
426.95 | 432.00 | 425.00 | 428.95 | 428.95 | 33,885 |
|
Aug 4, 2026
|
425.30 | 428.30 | 422.00 | 425.20 | 425.20 | 21,322 |
|
Aug 3, 2026
|
425.00 | 436.20 | 422.00 | 425.00 | 425.00 | 550,589 |
|
Jul 31, 2026
|
423.30 | 427.70 | 421.75 | 425.40 | 425.40 | 266,631 |
|
Jul 30, 2026
|
430.05 | 431.30 | 420.90 | 425.70 | 425.70 | 213,764 |
|
Jul 29, 2026
|
425.90 | 433.50 | 425.90 | 431.45 | 431.45 | 20,304 |
|
Jul 28, 2026
|
426.45 | 433.20 | 424.80 | 426.00 | 426.00 | 26,806 |
|
Jul 27, 2026
|
425.00 | 436.05 | 419.40 | 429.80 | 429.80 | 33,240 |
|
Jul 24, 2026
|
418.10 | 420.95 | 411.05 | 417.60 | 417.60 | 30,700 |
|
Jul 23, 2026
|
434.20 | 437.95 | 420.30 | 422.40 | 422.40 | 36,682 |
|
Jul 22, 2026
|
443.60 | 443.60 | 433.40 | 438.95 | 438.95 | 22,503 |
|
Jul 21, 2026
|
447.85 | 448.00 | 441.05 | 445.40 | 445.40 | 241,232 |
|
Jul 20, 2026
|
441.35 | 457.20 | 435.30 | 450.80 | 450.80 | 55,914 |
|
Jul 17, 2026
|
442.75 | 471.45 | 431.05 | 441.35 | 441.35 | 295,815 |
|
Jul 16, 2026
|
440.20 | 446.10 | 429.10 | 442.70 | 442.70 | 29,841 |
|
Jul 15, 2026
|
440.95 | 443.05 | 431.65 | 434.30 | 434.30 | 42,821 |
|
Jul 14, 2026
|
451.15 | 452.00 | 435.80 | 440.95 | 440.95 | 18,866 |
|
Jul 13, 2026
|
454.35 | 454.35 | 447.05 | 449.50 | 449.50 | 12,293 |
|
Jul 10, 2026
|
444.75 | 456.00 | 442.95 | 451.55 | 451.55 | 61,887 |
|
Jul 9, 2026
|
427.50 | 448.00 | 425.30 | 440.60 | 440.60 | 401,386 |
|
Jul 8, 2026
|
438.85 | 441.85 | 417.90 | 431.30 | 431.30 | 62,127 |
|
Jul 7, 2026
|
451.45 | 456.15 | 434.60 | 441.70 | 441.70 | 21,535 |
|
Jul 6, 2026
|
454.00 | 456.55 | 450.00 | 452.80 | 452.80 | 30,112 |
|
Jul 3, 2026
|
459.70 | 461.50 | 449.80 | 454.85 | 454.85 | 19,903 |
|
Jul 2, 2026
|
451.55 | 456.15 | 449.35 | 452.05 | 452.05 | 44,949 |
|
Jul 1, 2026
|
456.55 | 470.20 | 449.65 | 451.30 | 451.30 | 28,978 |
|
Jun 30, 2026
|
455.00 | 464.20 | 451.20 | 455.20 | 455.20 | 45,966 |
|
Jun 29, 2026
|
457.10 | 470.30 | 448.35 | 450.10 | 450.10 | 58,619 |
|
Jun 25, 2026
|
465.50 | 465.50 | 444.00 | 457.95 | 457.95 | 98,426 |
|
Jun 24, 2026
|
460.15 | 470.90 | 448.50 | 462.35 | 462.35 | 278,157 |
|
Jun 23, 2026
|
402.80 | 487.50 | 402.80 | 458.05 | 458.05 | 1,496,455 |
|
Jun 22, 2026
|
405.80 | 413.40 | 403.35 | 406.25 | 406.25 | 13,142 |
|
Jun 19, 2026
|
409.45 | 412.60 | 403.80 | 405.75 | 405.75 | 52,747 |
|
Jun 18, 2026
|
426.90 | 435.00 | 406.95 | 414.00 | 414.00 | 93,586 |
|
Jun 17, 2026
|
434.45 | 442.00 | 423.75 | 425.85 | 425.85 | 28,571 |
|
Jun 16, 2026
|
425.80 | 434.10 | 425.80 | 432.30 | 432.30 | 20,370 |
|
Jun 15, 2026
|
434.10 | 437.15 | 424.05 | 426.45 | 426.45 | 19,992 |
|
Jun 12, 2026
|
432.05 | 433.00 | 422.95 | 426.80 | 426.80 | 32,124 |
|
Jun 11, 2026
|
430.40 | 430.40 | 421.05 | 423.30 | 423.30 | 371,482 |
|
Jun 10, 2026
|
438.50 | 440.70 | 426.30 | 431.00 | 431.00 | 37,906 |
|
Jun 9, 2026
|
424.30 | 434.20 | 424.25 | 431.70 | 431.70 | 22,398 |
|
Jun 8, 2026
|
433.90 | 433.90 | 420.65 | 424.15 | 424.15 | 38,999 |
|
Jun 5, 2026
|
425.50 | 447.85 | 425.50 | 430.95 | 430.95 | 226,348 |
|
Jun 4, 2026
|
424.35 | 430.60 | 419.00 | 425.35 | 425.35 | 51,371 |
|
Jun 3, 2026
|
426.95 | 429.15 | 420.40 | 424.70 | 424.70 | 15,347 |
|
Jun 2, 2026
|
426.25 | 430.55 | 424.15 | 428.25 | 428.25 | 22,565 |
|
Jun 1, 2026
|
426.50 | 444.35 | 426.50 | 429.40 | 429.40 | 52,751 |
|
May 29, 2026
|
426.15 | 434.50 | 426.15 | 431.10 | 431.10 | 47,502 |
|
May 27, 2026
|
437.25 | 437.25 | 427.00 | 428.85 | 428.85 | 17,512 |
|
May 26, 2026
|
433.75 | 444.00 | 431.95 | 434.70 | 434.70 | 40,726 |
|
May 25, 2026
|
424.85 | 439.80 | 422.35 | 434.80 | 434.80 | 88,478 |
|
May 22, 2026
|
425.30 | 425.30 | 416.50 | 418.40 | 418.40 | 407,937 |
|
May 21, 2026
|
422.65 | 429.45 | 417.50 | 420.50 | 420.50 | 907,361 |
|
May 20, 2026
|
428.95 | 428.95 | 415.20 | 420.00 | 420.00 | 98,809 |
|
May 19, 2026
|
436.15 | 463.75 | 418.50 | 429.45 | 429.45 | 555,279 |
|
May 18, 2026
|
423.20 | 434.00 | 392.05 | 429.50 | 429.50 | 2,997,406 |
|
May 15, 2026
|
445.30 | 452.50 | 417.15 | 423.20 | 423.20 | 118,840 |
|
May 14, 2026
|
464.75 | 467.15 | 442.80 | 445.20 | 445.20 | 306,194 |
|
May 13, 2026
|
445.85 | 474.40 | 443.15 | 457.15 | 457.15 | 424,191 |
|
May 12, 2026
|
484.90 | 505.00 | 463.40 | 485.75 | 485.75 | 322,950 |
|
May 11, 2026
|
485.05 | 485.05 | 465.60 | 478.65 | 478.65 | 106,572 |
|
May 8, 2026
|
482.60 | 502.00 | 481.05 | 488.30 | 488.30 | 388,659 |
|
May 7, 2026
|
488.60 | 493.90 | 478.85 | 484.90 | 484.90 | 659,362 |
|
May 6, 2026
|
458.15 | 499.50 | 458.15 | 480.95 | 480.95 | 861,969 |
|
May 5, 2026
|
469.40 | 469.40 | 451.50 | 454.60 | 454.60 | 197,964 |
|
May 4, 2026
|
486.05 | 490.90 | 466.00 | 469.95 | 469.95 | 190,515 |
|
Apr 30, 2026
|
467.45 | 498.65 | 442.30 | 482.95 | 482.95 | 768,851 |
|
Apr 29, 2026
|
500.00 | 505.50 | 461.10 | 467.90 | 467.90 | 454,708 |
|
Apr 28, 2026
|
443.95 | 514.60 | 443.90 | 494.15 | 494.15 | 2,740,406 |
|
Apr 27, 2026
|
384.90 | 432.70 | 378.90 | 432.70 | 432.70 | 1,549,100 |
|
Apr 24, 2026
|
366.50 | 369.80 | 355.20 | 360.60 | 360.60 | 60,670 |
|
Apr 23, 2026
|
364.05 | 374.75 | 360.35 | 363.85 | 363.85 | 474,194 |
|
Apr 22, 2026
|
364.85 | 373.00 | 360.90 | 363.20 | 363.20 | 153,922 |
|
Apr 21, 2026
|
369.35 | 371.55 | 359.00 | 361.90 | 361.90 | 211,056 |
|
Apr 20, 2026
|
388.40 | 388.40 | 367.05 | 369.35 | 369.35 | 325,877 |
|
Apr 17, 2026
|
363.25 | 406.00 | 359.40 | 391.60 | 391.60 | 914,056 |
|
Apr 16, 2026
|
360.00 | 365.50 | 354.30 | 363.25 | 363.25 | 113,770 |
|
Apr 15, 2026
|
368.00 | 368.05 | 350.20 | 356.90 | 356.90 | 235,477 |
|
Apr 13, 2026
|
364.20 | 370.35 | 353.40 | 358.45 | 358.45 | 432,453 |
|
Apr 10, 2026
|
320.25 | 381.60 | 320.25 | 378.15 | 378.15 | 3,526,780 |
|
Apr 9, 2026
|
312.95 | 324.90 | 306.50 | 318.00 | 318.00 | 1,562,211 |
|
Apr 8, 2026
|
313.15 | 313.15 | 300.50 | 309.35 | 309.35 | 39,808 |
|
Apr 7, 2026
|
305.45 | 306.85 | 297.25 | 300.50 | 300.50 | 19,277 |
|
Apr 6, 2026
|
309.00 | 309.00 | 293.00 | 302.00 | 302.00 | 49,719 |
|
Apr 2, 2026
|
314.85 | 314.85 | 300.30 | 307.55 | 307.55 | 33,619 |
|
Apr 1, 2026
|
307.40 | 317.75 | 304.75 | 311.55 | 311.55 | 46,119 |
|
Mar 30, 2026
|
298.15 | 304.00 | 294.50 | 301.90 | 301.90 | 63,878 |
|
Mar 27, 2026
|
304.55 | 308.80 | 296.40 | 302.15 | 302.15 | 72,938 |
|
Mar 25, 2026
|
301.35 | 312.05 | 297.00 | 305.95 | 305.95 | 55,391 |
|
Mar 24, 2026
|
307.00 | 307.00 | 293.00 | 295.45 | 295.45 | 89,358 |
|
Mar 23, 2026
|
291.65 | 301.60 | 291.65 | 300.70 | 300.70 | 165,305 |
|
Mar 20, 2026
|
305.00 | 305.00 | 296.00 | 299.25 | 299.25 | 50,433 |
|
Mar 19, 2026
|
304.00 | 304.00 | 295.55 | 299.30 | 299.30 | 27,420 |
|
Mar 18, 2026
|
301.05 | 309.40 | 300.70 | 306.35 | 306.35 | 22,458 |
|
Mar 17, 2026
|
294.30 | 303.15 | 291.35 | 301.00 | 301.00 | 49,240 |
|
Mar 16, 2026
|
296.00 | 300.60 | 288.45 | 294.25 | 294.25 | 44,618 |
|
Mar 13, 2026
|
285.30 | 302.65 | 283.90 | 295.65 | 295.65 | 212,447 |
|
Mar 12, 2026
|
291.25 | 293.95 | 282.25 | 289.70 | 289.70 | 87,614 |
|
Mar 11, 2026
|
295.80 | 312.70 | 289.20 | 293.00 | 293.00 | 119,733 |
|
Mar 10, 2026
|
290.00 | 297.15 | 279.90 | 295.80 | 295.80 | 28,312 |
|
Mar 9, 2026
|
275.00 | 285.50 | 267.85 | 282.40 | 282.40 | 42,265 |
|
Mar 6, 2026
|
289.60 | 294.80 | 276.05 | 279.75 | 279.75 | 92,190 |
|
Mar 5, 2026
|
302.25 | 302.25 | 288.25 | 291.80 | 291.80 | 29,476 |
|
Mar 4, 2026
|
298.65 | 303.00 | 295.85 | 297.70 | 297.70 | 49,421 |
|
Mar 2, 2026
|
299.10 | 310.50 | 298.00 | 303.70 | 303.70 | 61,664 |
|
Feb 27, 2026
|
307.75 | 314.10 | 303.10 | 308.75 | 308.75 | 26,599 |
|
Feb 26, 2026
|
310.60 | 319.60 | 305.00 | 308.15 | 308.15 | 30,752 |
|
Feb 25, 2026
|
312.85 | 314.25 | 306.70 | 309.20 | 309.20 | 19,920 |
|
Feb 24, 2026
|
314.50 | 314.50 | 304.05 | 309.10 | 309.10 | 66,208 |
|
Feb 23, 2026
|
310.10 | 330.80 | 310.10 | 314.40 | 314.40 | 248,842 |
|
Feb 20, 2026
|
319.90 | 319.90 | 304.40 | 305.45 | 305.45 | 836,128 |
|
Feb 19, 2026
|
327.35 | 327.80 | 312.50 | 314.65 | 314.65 | 57,542 |
|
Feb 18, 2026
|
315.55 | 341.95 | 315.55 | 326.45 | 326.45 | 404,337 |
|
Feb 17, 2026
|
307.45 | 314.00 | 303.50 | 307.70 | 307.70 | 627,910 |
|
Feb 16, 2026
|
309.75 | 328.25 | 303.50 | 306.15 | 306.15 | 727,400 |
|
Feb 13, 2026
|
321.45 | 340.45 | 311.15 | 315.60 | 315.60 | 154,342 |
|
Feb 12, 2026
|
358.25 | 358.25 | 340.50 | 350.60 | 350.60 | 16,643 |
|
Feb 11, 2026
|
354.00 | 356.75 | 347.30 | 355.05 | 355.05 | 20,499 |
|
Feb 10, 2026
|
348.30 | 357.85 | 348.30 | 353.55 | 353.55 | 13,592 |
|
Feb 9, 2026
|
339.60 | 365.00 | 339.50 | 348.20 | 348.20 | 38,315 |
|
Feb 6, 2026
|
356.95 | 356.95 | 334.40 | 339.40 | 339.40 | 32,289 |
|
Feb 5, 2026
|
367.35 | 367.35 | 339.80 | 356.95 | 356.95 | 129,479 |
|
Feb 4, 2026
|
381.05 | 381.05 | 365.20 | 366.75 | 366.75 | 18,180 |
|
Feb 3, 2026
|
389.60 | 398.90 | 378.15 | 381.10 | 381.10 | 23,010 |
|
Feb 2, 2026
|
370.10 | 372.50 | 355.65 | 371.00 | 371.00 | 29,594 |
|
Jan 30, 2026
|
376.85 | 384.55 | 368.95 | 380.90 | 380.90 | 11,533 |
|
Jan 29, 2026
|
375.05 | 391.70 | 371.85 | 377.25 | 377.25 | 12,152 |
|
Jan 28, 2026
|
373.95 | 385.00 | 368.50 | 380.85 | 380.85 | 26,566 |
|
Jan 27, 2026
|
384.00 | 384.00 | 369.50 | 375.00 | 375.00 | 23,149 |
|
Jan 23, 2026
|
384.05 | 387.45 | 379.25 | 381.40 | 381.40 | 22,478 |
|
Jan 22, 2026
|
384.30 | 397.00 | 379.35 | 386.55 | 386.55 | 35,061 |
|
Jan 21, 2026
|
400.75 | 403.75 | 382.00 | 384.20 | 384.20 | 47,379 |
|
Jan 20, 2026
|
412.25 | 417.45 | 397.55 | 399.70 | 399.70 | 30,819 |
|
Jan 19, 2026
|
424.50 | 428.30 | 414.45 | 416.95 | 416.95 | 36,429 |
|
Jan 16, 2026
|
444.10 | 444.80 | 422.80 | 425.65 | 425.65 | 18,412 |
|
Jan 15, 2026
|
441.45 | 441.45 | 441.45 | 441.45 | 441.45 | - |
|
Jan 14, 2026
|
447.55 | 454.75 | 439.25 | 441.45 | 441.45 | 23,540 |
|
Jan 13, 2026
|
456.75 | 461.35 | 443.25 | 448.05 | 448.05 | 44,409 |
|
Jan 12, 2026
|
478.25 | 478.25 | 455.30 | 456.75 | 456.75 | 34,540 |
|
Jan 9, 2026
|
492.80 | 494.00 | 472.35 | 474.90 | 474.90 | 20,754 |
|
Jan 8, 2026
|
505.00 | 508.50 | 488.00 | 492.45 | 492.45 | 85,550 |
|
Jan 7, 2026
|
500.25 | 512.95 | 499.00 | 504.10 | 504.10 | 14,167 |
|
Jan 6, 2026
|
513.00 | 513.00 | 500.90 | 503.05 | 503.05 | 6,577 |
|
Jan 5, 2026
|
520.00 | 522.25 | 511.35 | 512.90 | 512.90 | 11,726 |
|
Jan 2, 2026
|
524.60 | 526.30 | 515.30 | 517.15 | 517.15 | 14,119 |
|
Jan 1, 2026
|
529.25 | 530.15 | 523.00 | 523.50 | 523.50 | 3,078 |
|
Dec 31, 2025
|
529.10 | 530.45 | 527.15 | 528.50 | 528.50 | 6,247 |
|
Dec 30, 2025
|
532.70 | 532.70 | 523.00 | 527.70 | 527.70 | 12,050 |
|
Dec 29, 2025
|
537.65 | 537.85 | 524.10 | 532.25 | 532.25 | 26,885 |
|
Dec 26, 2025
|
535.40 | 538.75 | 533.50 | 537.60 | 537.60 | 3,052 |
|
Dec 24, 2025
|
535.95 | 542.45 | 534.75 | 535.75 | 535.75 | 10,614 |
|
Dec 23, 2025
|
547.60 | 547.60 | 534.00 | 536.00 | 536.00 | 10,946 |
|
Dec 22, 2025
|
549.80 | 549.80 | 535.00 | 539.95 | 539.95 | 8,228 |
|
Dec 19, 2025
|
525.05 | 544.80 | 525.05 | 538.05 | 538.05 | 44,788 |
|
Dec 18, 2025
|
525.30 | 532.20 | 520.50 | 530.30 | 530.30 | 9,445 |
|
Dec 17, 2025
|
538.30 | 540.00 | 518.00 | 525.20 | 525.20 | 22,345 |
|
Dec 16, 2025
|
527.35 | 545.00 | 527.35 | 538.15 | 538.15 | 47,921 |
|
Dec 15, 2025
|
525.30 | 538.00 | 525.30 | 530.35 | 530.35 | 10,968 |
|
Dec 12, 2025
|
531.50 | 541.35 | 530.00 | 536.50 | 536.50 | 19,268 |
|
Dec 11, 2025
|
528.25 | 536.10 | 522.00 | 531.20 | 531.20 | 27,218 |
|
Dec 10, 2025
|
538.25 | 539.25 | 523.30 | 528.25 | 528.25 | 19,387 |
|
Dec 9, 2025
|
521.90 | 537.05 | 521.45 | 535.25 | 535.25 | 23,802 |
|
Dec 8, 2025
|
540.05 | 540.10 | 525.05 | 530.70 | 530.70 | 19,851 |
|
Dec 5, 2025
|
543.05 | 548.20 | 533.85 | 542.20 | 542.20 | 26,679 |
|
Dec 4, 2025
|
543.75 | 551.00 | 540.50 | 549.10 | 549.10 | 15,752 |
|
Dec 3, 2025
|
549.05 | 557.70 | 541.00 | 543.55 | 543.55 | 24,058 |
|
Dec 2, 2025
|
553.35 | 554.30 | 543.30 | 546.20 | 546.20 | 20,025 |
|
Dec 1, 2025
|
565.00 | 569.70 | 550.50 | 553.25 | 553.25 | 17,088 |
|
Nov 28, 2025
|
570.40 | 575.75 | 562.85 | 564.35 | 564.35 | 178,307 |
|
Nov 27, 2025
|
574.15 | 578.40 | 564.05 | 574.35 | 574.35 | 25,164 |
|
Nov 26, 2025
|
560.50 | 576.35 | 556.45 | 568.35 | 568.35 | 31,793 |
|
Nov 25, 2025
|
570.85 | 573.60 | 556.95 | 560.50 | 560.50 | 25,203 |
|
Nov 24, 2025
|
588.65 | 588.65 | 565.05 | 570.85 | 570.85 | 24,225 |
|
Nov 21, 2025
|
599.95 | 601.05 | 576.15 | 588.65 | 588.65 | 1,738,659 |
|
Nov 20, 2025
|
589.65 | 592.75 | 577.00 | 581.80 | 581.80 | 27,803 |
|
Nov 19, 2025
|
599.55 | 599.55 | 574.00 | 582.20 | 582.20 | 99,471 |
|
Nov 18, 2025
|
619.00 | 619.10 | 593.50 | 595.65 | 595.65 | 22,623 |
|
Nov 17, 2025
|
615.25 | 623.20 | 609.10 | 611.15 | 611.15 | 45,288 |
|
Nov 14, 2025
|
629.45 | 629.45 | 614.00 | 615.60 | 615.60 | 254,954 |
|
Nov 13, 2025
|
679.80 | 679.80 | 621.35 | 629.50 | 629.50 | 270,809 |
|
Nov 12, 2025
|
698.95 | 698.95 | 687.50 | 689.55 | 689.55 | 18,372 |
|
Nov 11, 2025
|
709.75 | 709.75 | 688.20 | 691.30 | 691.30 | 19,310 |
|
Nov 10, 2025
|
700.15 | 714.60 | 700.15 | 704.95 | 704.95 | 363,495 |
|
Nov 7, 2025
|
739.75 | 739.75 | 704.60 | 707.50 | 707.50 | 13,331 |
|
Nov 6, 2025
|
744.50 | 744.50 | 721.70 | 723.70 | 723.70 | 14,675 |
|
Nov 4, 2025
|
737.95 | 748.95 | 725.00 | 741.75 | 741.75 | 41,159 |
|
Nov 3, 2025
|
755.00 | 761.60 | 730.35 | 743.05 | 743.05 | 252,837 |
|
Oct 31, 2025
|
772.65 | 778.90 | 749.00 | 753.20 | 753.20 | 53,652 |
|
Oct 30, 2025
|
798.75 | 798.75 | 772.50 | 778.70 | 778.70 | 118,122 |
