NSE - Free Realtime Quote
INR
CreditAccess Grameen Limited (CREDITACC.NS)
1,051.40
+13.10
(+1.26%)
As of 2:41:19 PM GMT+5:30. Market Open.
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
|
1,045.00 | 1,056.50 | 1,033.40 | 1,051.10 | 1,051.10 | 307,465 |
|
Nov 2, 2026
|
1,023.60 | 1,052.00 | 1,021.00 | 1,038.30 | 1,038.30 | 219,685 |
|
Oct 30, 2026
|
1,038.40 | 1,039.90 | 1,015.00 | 1,023.60 | 1,023.60 | 195,294 |
|
Oct 29, 2026
|
1,026.90 | 1,045.00 | 1,026.90 | 1,038.40 | 1,038.40 | 110,319 |
|
Oct 28, 2026
|
1,015.00 | 1,038.50 | 996.30 | 1,022.20 | 1,022.20 | 899,170 |
|
Oct 27, 2026
|
1,003.00 | 1,018.70 | 997.50 | 1,010.20 | 1,010.20 | 249,722 |
|
Oct 26, 2026
|
1,029.00 | 1,045.80 | 993.90 | 997.50 | 997.50 | 588,957 |
|
Oct 23, 2026
|
1,140.90 | 1,173.00 | 1,012.80 | 1,027.40 | 1,027.40 | 3,333,793 |
|
Oct 22, 2026
|
1,108.00 | 1,119.60 | 1,061.30 | 1,088.50 | 1,088.50 | 938,521 |
|
Oct 21, 2026
|
1,226.00 | 1,229.60 | 1,128.20 | 1,142.40 | 1,142.40 | 578,465 |
|
Oct 19, 2026
|
1,233.20 | 1,247.70 | 1,219.40 | 1,226.50 | 1,226.50 | 76,818 |
|
Oct 16, 2026
|
1,276.60 | 1,276.60 | 1,230.20 | 1,233.20 | 1,233.20 | 97,998 |
|
Oct 15, 2026
|
1,261.00 | 1,277.90 | 1,258.00 | 1,262.40 | 1,262.40 | 49,965 |
|
Oct 14, 2026
|
1,272.00 | 1,289.00 | 1,265.00 | 1,267.50 | 1,267.50 | 75,972 |
|
Oct 13, 2026
|
1,314.80 | 1,320.00 | 1,271.70 | 1,278.40 | 1,278.40 | 118,365 |
|
Oct 12, 2026
|
1,265.10 | 1,324.70 | 1,255.10 | 1,301.20 | 1,301.20 | 362,981 |
|
Oct 9, 2026
|
1,263.40 | 1,293.30 | 1,250.40 | 1,267.50 | 1,267.50 | 158,963 |
|
Oct 8, 2026
|
1,240.90 | 1,280.00 | 1,231.90 | 1,263.40 | 1,263.40 | 314,609 |
|
Oct 7, 2026
|
1,265.80 | 1,274.60 | 1,231.10 | 1,239.60 | 1,239.60 | 144,021 |
|
Oct 6, 2026
|
1,260.00 | 1,286.10 | 1,254.00 | 1,265.80 | 1,265.80 | 122,326 |
|
Oct 5, 2026
|
1,250.00 | 1,280.00 | 1,244.80 | 1,251.50 | 1,251.50 | 164,807 |
|
Oct 1, 2026
|
1,268.00 | 1,268.00 | 1,224.60 | 1,239.00 | 1,239.00 | 343,285 |
|
Sep 30, 2026
|
1,220.20 | 1,278.80 | 1,220.20 | 1,272.00 | 1,272.00 | 364,278 |
|
Sep 29, 2026
|
1,255.00 | 1,255.60 | 1,209.10 | 1,216.30 | 1,216.30 | 368,535 |
|
Sep 28, 2026
|
1,294.00 | 1,298.80 | 1,252.30 | 1,255.20 | 1,255.20 | 184,340 |
|
Sep 25, 2026
|
1,315.10 | 1,321.80 | 1,295.00 | 1,298.80 | 1,298.80 | 109,014 |
|
Sep 24, 2026
|
1,345.80 | 1,345.90 | 1,311.20 | 1,315.10 | 1,315.10 | 153,580 |
|
Sep 23, 2026
|
1,353.00 | 1,359.80 | 1,343.50 | 1,349.60 | 1,349.60 | 145,556 |
|
Sep 22, 2026
|
1,400.00 | 1,400.00 | 1,354.00 | 1,357.90 | 1,357.90 | 130,909 |
|
Sep 21, 2026
|
1,385.00 | 1,409.80 | 1,378.70 | 1,393.00 | 1,393.00 | 98,303 |
|
Sep 18, 2026
|
1,370.00 | 1,394.90 | 1,360.00 | 1,387.60 | 1,387.60 | 149,069 |
|
Sep 17, 2026
|
1,409.20 | 1,420.00 | 1,363.30 | 1,370.80 | 1,370.80 | 175,621 |
|
Sep 16, 2026
|
1,392.30 | 1,423.80 | 1,370.00 | 1,416.50 | 1,416.50 | 188,841 |
|
Sep 15, 2026
|
1,413.30 | 1,431.70 | 1,400.00 | 1,409.60 | 1,409.60 | 188,404 |
|
Sep 11, 2026
|
1,382.10 | 1,438.00 | 1,370.80 | 1,424.20 | 1,424.20 | 120,902 |
|
Sep 10, 2026
|
1,397.10 | 1,414.60 | 1,394.00 | 1,403.20 | 1,403.20 | 88,216 |
|
Sep 9, 2026
|
1,417.10 | 1,420.30 | 1,390.40 | 1,396.20 | 1,396.20 | 124,234 |
|
Sep 8, 2026
|
1,425.00 | 1,429.90 | 1,392.50 | 1,417.10 | 1,417.10 | 105,678 |
|
Sep 7, 2026
|
1,448.00 | 1,448.50 | 1,420.00 | 1,427.20 | 1,427.20 | 110,842 |
|
Sep 4, 2026
|
1,453.90 | 1,468.00 | 1,438.00 | 1,443.10 | 1,443.10 | 217,925 |
|
Sep 3, 2026
|
1,405.00 | 1,449.00 | 1,400.50 | 1,437.40 | 1,437.40 | 236,730 |
|
Sep 2, 2026
|
1,379.00 | 1,410.90 | 1,362.20 | 1,403.40 | 1,403.40 | 394,282 |
|
Sep 1, 2026
|
1,365.90 | 1,413.10 | 1,348.60 | 1,393.30 | 1,393.30 | 559,605 |
|
Aug 31, 2026
|
1,391.70 | 1,396.90 | 1,353.00 | 1,363.50 | 1,363.50 | 349,179 |
|
Aug 28, 2026
|
1,417.00 | 1,422.80 | 1,367.40 | 1,391.70 | 1,391.70 | 488,002 |
|
Aug 27, 2026
|
1,440.20 | 1,446.20 | 1,408.60 | 1,425.90 | 1,425.90 | 384,049 |
|
Aug 26, 2026
|
1,422.50 | 1,454.40 | 1,404.30 | 1,440.20 | 1,440.20 | 303,214 |
|
Aug 25, 2026
|
1,440.00 | 1,444.80 | 1,404.00 | 1,415.50 | 1,415.50 | 344,584 |
|
Aug 24, 2026
|
1,495.20 | 1,497.90 | 1,429.10 | 1,442.30 | 1,442.30 | 540,642 |
|
Aug 21, 2026
|
1,534.00 | 1,534.00 | 1,478.10 | 1,496.10 | 1,496.10 | 327,983 |
|
Aug 20, 2026
|
1,520.00 | 1,543.00 | 1,520.00 | 1,534.50 | 1,534.50 | 57,712 |
|
Aug 19, 2026
|
1,520.00 | 1,532.50 | 1,504.00 | 1,519.40 | 1,519.40 | 53,715 |
|
Aug 18, 2026
|
1,543.30 | 1,545.00 | 1,513.90 | 1,524.60 | 1,524.60 | 89,923 |
|
Aug 17, 2026
|
1,560.00 | 1,560.00 | 1,526.40 | 1,538.60 | 1,538.60 | 51,681 |
|
Aug 14, 2026
|
1,540.00 | 1,566.90 | 1,537.00 | 1,549.40 | 1,549.40 | 306,423 |
|
Aug 13, 2026
|
1,551.40 | 1,555.80 | 1,536.00 | 1,542.40 | 1,542.40 | 108,359 |
|
Aug 12, 2026
|
1,540.00 | 1,560.00 | 1,535.00 | 1,545.40 | 1,545.40 | 310,316 |
|
Aug 11, 2026
|
1,530.00 | 1,554.90 | 1,523.30 | 1,540.30 | 1,540.30 | 219,135 |
|
Aug 10, 2026
|
1,518.00 | 1,542.00 | 1,510.50 | 1,530.50 | 1,530.50 | 275,857 |
|
Aug 7, 2026
|
1,547.00 | 1,547.90 | 1,515.00 | 1,523.60 | 1,523.60 | 224,874 |
|
Aug 6, 2026
|
1,527.00 | 1,559.40 | 1,518.40 | 1,547.00 | 1,547.00 | 233,078 |
|
Aug 5, 2026
|
1,575.00 | 1,575.00 | 1,507.50 | 1,527.60 | 1,527.60 | 381,615 |
|
Aug 4, 2026
|
1,550.00 | 1,574.90 | 1,530.00 | 1,557.60 | 1,557.60 | 137,441 |
|
Aug 3, 2026
|
1,602.00 | 1,606.00 | 1,542.20 | 1,558.20 | 1,558.20 | 290,154 |
|
Jul 31, 2026
|
1,621.00 | 1,634.00 | 1,583.00 | 1,592.80 | 1,592.80 | 552,037 |
|
Jul 30, 2026
|
1,604.00 | 1,620.00 | 1,570.10 | 1,614.00 | 1,614.00 | 567,519 |
|
Jul 29, 2026
|
1,590.00 | 1,596.00 | 1,562.10 | 1,590.40 | 1,590.40 | 170,179 |
|
Jul 28, 2026
|
1,603.40 | 1,610.00 | 1,558.20 | 1,576.60 | 1,576.60 | 269,185 |
|
Jul 27, 2026
|
1,585.50 | 1,614.00 | 1,550.10 | 1,591.10 | 1,591.10 | 3,825,382 |
|
Jul 24, 2026
|
1,503.50 | 1,522.00 | 1,456.50 | 1,517.60 | 1,517.60 | 335,461 |
|
Jul 23, 2026
|
1,492.00 | 1,515.00 | 1,467.00 | 1,503.50 | 1,503.50 | 174,072 |
|
Jul 22, 2026
|
1,531.00 | 1,532.50 | 1,480.00 | 1,488.90 | 1,488.90 | 220,731 |
|
Jul 21, 2026
|
1,490.10 | 1,540.90 | 1,481.00 | 1,534.70 | 1,534.70 | 263,235 |
|
Jul 20, 2026
|
1,478.50 | 1,510.00 | 1,468.20 | 1,498.00 | 1,498.00 | 227,297 |
|
Jul 17, 2026
|
1,490.00 | 1,499.10 | 1,464.10 | 1,478.50 | 1,478.50 | 289,173 |
|
Jul 16, 2026
|
1,489.00 | 1,506.50 | 1,471.60 | 1,495.10 | 1,495.10 | 175,314 |
|
Jul 15, 2026
|
1,471.00 | 1,501.80 | 1,471.00 | 1,477.50 | 1,477.50 | 262,983 |
|
Jul 14, 2026
|
1,530.00 | 1,533.20 | 1,464.70 | 1,469.30 | 1,469.30 | 343,181 |
|
Jul 13, 2026
|
1,528.60 | 1,551.80 | 1,508.40 | 1,540.20 | 1,540.20 | 294,066 |
|
Jul 10, 2026
|
1,566.00 | 1,571.40 | 1,523.80 | 1,529.40 | 1,529.40 | 326,164 |
|
Jul 9, 2026
|
1,542.00 | 1,559.80 | 1,524.10 | 1,546.10 | 1,546.10 | 261,391 |
|
Jul 8, 2026
|
1,573.00 | 1,585.60 | 1,525.00 | 1,536.70 | 1,536.70 | 340,895 |
|
Jul 7, 2026
|
1,594.00 | 1,599.00 | 1,547.30 | 1,582.20 | 1,582.20 | 402,705 |
|
Jul 6, 2026
|
1,570.00 | 1,608.10 | 1,533.30 | 1,587.10 | 1,587.10 | 577,286 |
|
Jul 3, 2026
|
1,539.90 | 1,589.00 | 1,539.90 | 1,557.40 | 1,557.40 | 564,628 |
|
Jul 2, 2026
|
1,515.00 | 1,553.00 | 1,503.10 | 1,543.30 | 1,543.30 | 360,248 |
|
Jul 1, 2026
|
1,489.00 | 1,508.50 | 1,470.60 | 1,502.30 | 1,502.30 | 232,652 |
|
Jun 30, 2026
|
1,438.80 | 1,496.00 | 1,432.10 | 1,489.50 | 1,489.50 | 509,666 |
|
Jun 29, 2026
|
1,455.90 | 1,460.00 | 1,422.00 | 1,431.70 | 1,431.70 | 285,310 |
|
Jun 25, 2026
|
1,465.00 | 1,482.70 | 1,441.60 | 1,462.30 | 1,462.30 | 264,172 |
|
Jun 24, 2026
|
1,381.00 | 1,483.60 | 1,354.10 | 1,460.30 | 1,460.30 | 1,972,612 |
|
Jun 23, 2026
|
1,405.00 | 1,414.50 | 1,366.00 | 1,370.80 | 1,370.80 | 101,112 |
|
Jun 22, 2026
|
1,415.00 | 1,426.20 | 1,400.20 | 1,410.80 | 1,410.80 | 197,331 |
|
Jun 19, 2026
|
1,419.60 | 1,433.00 | 1,400.40 | 1,406.40 | 1,406.40 | 118,093 |
|
Jun 18, 2026
|
1,435.00 | 1,441.50 | 1,411.40 | 1,419.60 | 1,419.60 | 181,833 |
|
Jun 17, 2026
|
1,407.60 | 1,442.00 | 1,407.60 | 1,434.90 | 1,434.90 | 303,130 |
|
Jun 16, 2026
|
1,380.00 | 1,412.20 | 1,378.40 | 1,407.50 | 1,407.50 | 275,118 |
|
Jun 15, 2026
|
1,322.20 | 1,385.40 | 1,322.20 | 1,375.00 | 1,375.00 | 290,020 |
|
Jun 12, 2026
|
1,283.00 | 1,315.70 | 1,265.00 | 1,310.40 | 1,310.40 | 191,339 |
|
Jun 11, 2026
|
1,277.00 | 1,290.00 | 1,247.00 | 1,266.40 | 1,266.40 | 506,499 |
|
Jun 10, 2026
|
1,268.10 | 1,273.90 | 1,263.00 | 1,267.80 | 1,267.80 | 96,747 |
|
Jun 9, 2026
|
1,253.20 | 1,274.90 | 1,246.10 | 1,270.40 | 1,270.40 | 202,950 |
|
Jun 8, 2026
|
1,251.30 | 1,274.30 | 1,229.10 | 1,243.20 | 1,243.20 | 88,627 |
|
Jun 5, 2026
|
1,289.00 | 1,300.00 | 1,261.00 | 1,264.00 | 1,264.00 | 163,055 |
|
Jun 4, 2026
|
1,267.00 | 1,299.90 | 1,253.00 | 1,273.80 | 1,273.80 | 157,643 |
|
Jun 3, 2026
|
1,326.00 | 1,326.00 | 1,261.10 | 1,269.20 | 1,269.20 | 216,115 |
|
Jun 2, 2026
|
1,318.00 | 1,332.00 | 1,307.00 | 1,315.40 | 1,315.40 | 182,983 |
|
Jun 1, 2026
|
1,295.50 | 1,332.70 | 1,295.50 | 1,313.90 | 1,313.90 | 204,636 |
|
May 29, 2026
|
1,294.70 | 1,328.70 | 1,290.70 | 1,295.50 | 1,295.50 | 214,487 |
|
May 27, 2026
|
1,290.10 | 1,308.80 | 1,270.00 | 1,288.40 | 1,288.40 | 652,276 |
|
May 26, 2026
|
1,309.70 | 1,322.60 | 1,295.80 | 1,298.30 | 1,298.30 | 101,487 |
|
May 25, 2026
|
1,288.00 | 1,325.00 | 1,284.70 | 1,303.80 | 1,303.80 | 298,522 |
|
May 22, 2026
|
1,284.30 | 1,299.20 | 1,271.00 | 1,274.60 | 1,274.60 | 78,289 |
|
May 21, 2026
|
1,301.50 | 1,326.60 | 1,284.10 | 1,289.10 | 1,289.10 | 253,261 |
|
May 20, 2026
|
1,300.00 | 1,303.40 | 1,281.00 | 1,293.90 | 1,293.90 | 145,892 |
|
May 19, 2026
|
1,290.00 | 1,318.00 | 1,289.10 | 1,310.00 | 1,310.00 | 106,697 |
|
May 18, 2026
|
1,299.90 | 1,317.90 | 1,288.50 | 1,298.80 | 1,298.80 | 168,175 |
|
May 15, 2026
|
1,320.00 | 1,342.70 | 1,310.00 | 1,315.20 | 1,315.20 | 237,006 |
|
May 14, 2026
|
1,348.00 | 1,366.40 | 1,320.90 | 1,326.70 | 1,326.70 | 293,157 |
|
May 13, 2026
|
1,390.80 | 1,406.90 | 1,330.00 | 1,334.50 | 1,334.50 | 290,618 |
|
May 12, 2026
|
1,492.00 | 1,496.70 | 1,384.90 | 1,390.80 | 1,390.80 | 454,954 |
|
May 11, 2026
|
1,515.00 | 1,552.00 | 1,471.40 | 1,480.80 | 1,480.80 | 1,368,159 |
|
May 8, 2026
|
1,488.00 | 1,514.10 | 1,482.10 | 1,497.00 | 1,497.00 | 277,518 |
|
May 7, 2026
|
1,475.00 | 1,496.80 | 1,445.10 | 1,490.40 | 1,490.40 | 405,221 |
|
May 6, 2026
|
1,489.70 | 1,511.70 | 1,461.20 | 1,471.60 | 1,471.60 | 1,556,913 |
|
May 5, 2026
|
1,332.90 | 1,568.00 | 1,319.30 | 1,523.70 | 1,523.70 | 13,498,884 |
|
May 4, 2026
|
1,310.00 | 1,345.00 | 1,305.90 | 1,320.30 | 1,320.30 | 160,661 |
|
Apr 30, 2026
|
1,295.00 | 1,330.80 | 1,278.10 | 1,300.10 | 1,300.10 | 510,019 |
|
Apr 29, 2026
|
1,267.00 | 1,297.00 | 1,259.40 | 1,289.20 | 1,289.20 | 268,360 |
|
Apr 28, 2026
|
1,241.50 | 1,280.00 | 1,237.10 | 1,251.20 | 1,251.20 | 389,961 |
|
Apr 27, 2026
|
1,231.00 | 1,255.80 | 1,231.00 | 1,241.50 | 1,241.50 | 235,945 |
|
Apr 24, 2026
|
1,243.30 | 1,253.10 | 1,215.00 | 1,236.50 | 1,236.50 | 205,953 |
|
Apr 23, 2026
|
1,252.00 | 1,272.00 | 1,237.20 | 1,241.90 | 1,241.90 | 107,004 |
|
Apr 22, 2026
|
1,263.40 | 1,270.20 | 1,246.40 | 1,260.80 | 1,260.80 | 195,537 |
|
Apr 21, 2026
|
1,253.80 | 1,288.00 | 1,252.10 | 1,263.40 | 1,263.40 | 211,376 |
|
Apr 20, 2026
|
1,256.00 | 1,286.70 | 1,250.10 | 1,253.80 | 1,253.80 | 310,663 |
|
Apr 17, 2026
|
1,228.70 | 1,285.30 | 1,225.00 | 1,264.80 | 1,264.80 | 274,662 |
|
Apr 16, 2026
|
1,248.00 | 1,267.00 | 1,221.70 | 1,238.70 | 1,238.70 | 385,445 |
|
Apr 15, 2026
|
1,235.00 | 1,243.40 | 1,223.10 | 1,234.60 | 1,234.60 | 154,983 |
|
Apr 13, 2026
|
1,221.00 | 1,243.90 | 1,196.00 | 1,220.50 | 1,220.50 | 166,083 |
|
Apr 10, 2026
|
1,252.90 | 1,255.10 | 1,220.00 | 1,222.90 | 1,222.90 | 208,952 |
|
Apr 9, 2026
|
1,235.00 | 1,254.30 | 1,224.10 | 1,235.60 | 1,235.60 | 150,248 |
|
Apr 8, 2026
|
1,263.00 | 1,274.20 | 1,228.00 | 1,235.40 | 1,235.40 | 974,286 |
|
Apr 7, 2026
|
1,226.00 | 1,298.00 | 1,205.60 | 1,222.70 | 1,222.70 | 3,815,731 |
|
Apr 6, 2026
|
1,183.00 | 1,193.90 | 1,164.30 | 1,180.60 | 1,180.60 | 244,895 |
|
Apr 2, 2026
|
1,168.00 | 1,189.00 | 1,158.10 | 1,177.90 | 1,177.90 | 216,183 |
|
Apr 1, 2026
|
1,174.00 | 1,209.90 | 1,162.10 | 1,192.00 | 1,192.00 | 137,170 |
|
Mar 30, 2026
|
1,148.80 | 1,186.00 | 1,144.10 | 1,158.00 | 1,158.00 | 287,081 |
|
Mar 27, 2026
|
1,164.00 | 1,176.00 | 1,152.90 | 1,167.20 | 1,167.20 | 203,838 |
|
Mar 25, 2026
|
1,151.90 | 1,187.20 | 1,151.90 | 1,171.80 | 1,171.80 | 223,255 |
|
Mar 24, 2026
|
1,145.00 | 1,158.60 | 1,130.80 | 1,150.40 | 1,150.40 | 217,347 |
|
Mar 23, 2026
|
1,159.60 | 1,164.00 | 1,113.00 | 1,134.90 | 1,134.90 | 331,410 |
|
Mar 20, 2026
|
1,165.30 | 1,179.90 | 1,144.40 | 1,156.90 | 1,156.90 | 262,900 |
|
Mar 19, 2026
|
1,165.00 | 1,179.90 | 1,150.40 | 1,153.80 | 1,153.80 | 121,215 |
|
Mar 18, 2026
|
1,169.00 | 1,210.80 | 1,164.50 | 1,188.20 | 1,188.20 | 331,672 |
|
Mar 17, 2026
|
1,170.00 | 1,176.10 | 1,155.40 | 1,168.90 | 1,168.90 | 239,255 |
|
Mar 16, 2026
|
1,160.90 | 1,182.00 | 1,147.80 | 1,177.30 | 1,177.30 | 245,164 |
|
Mar 13, 2026
|
1,170.00 | 1,172.50 | 1,147.00 | 1,160.90 | 1,160.90 | 203,150 |
|
Mar 12, 2026
|
1,189.40 | 1,198.30 | 1,151.00 | 1,177.20 | 1,177.20 | 216,950 |
|
Mar 11, 2026
|
1,213.00 | 1,228.50 | 1,188.00 | 1,195.30 | 1,195.30 | 101,695 |
|
Mar 10, 2026
|
1,184.60 | 1,225.70 | 1,171.20 | 1,216.80 | 1,216.80 | 317,396 |
|
Mar 9, 2026
|
1,182.80 | 1,189.00 | 1,131.00 | 1,154.20 | 1,154.20 | 211,645 |
|
Mar 6, 2026
|
1,208.00 | 1,230.00 | 1,191.00 | 1,202.80 | 1,202.80 | 186,477 |
|
Mar 5, 2026
|
1,225.90 | 1,250.00 | 1,193.10 | 1,210.80 | 1,210.80 | 361,456 |
|
Mar 4, 2026
|
1,200.00 | 1,269.00 | 1,194.00 | 1,225.50 | 1,225.50 | 659,171 |
|
Mar 2, 2026
|
1,226.00 | 1,238.90 | 1,188.40 | 1,210.90 | 1,210.90 | 362,947 |
|
Feb 27, 2026
|
1,316.30 | 1,327.80 | 1,239.50 | 1,265.20 | 1,265.20 | 865,829 |
|
Feb 26, 2026
|
1,310.00 | 1,349.00 | 1,300.00 | 1,338.80 | 1,338.80 | 352,011 |
|
Feb 25, 2026
|
1,279.20 | 1,310.00 | 1,274.00 | 1,306.30 | 1,306.30 | 268,714 |
|
Feb 24, 2026
|
1,285.00 | 1,295.00 | 1,275.70 | 1,279.30 | 1,279.30 | 147,554 |
|
Feb 23, 2026
|
1,295.90 | 1,333.80 | 1,280.00 | 1,294.30 | 1,294.30 | 354,667 |
|
Feb 20, 2026
|
1,280.20 | 1,291.90 | 1,267.00 | 1,285.90 | 1,285.90 | 140,736 |
|
Feb 19, 2026
|
1,276.60 | 1,286.80 | 1,269.20 | 1,280.20 | 1,280.20 | 192,044 |
|
Feb 18, 2026
|
1,257.80 | 1,291.00 | 1,257.80 | 1,276.60 | 1,276.60 | 285,902 |
|
Feb 17, 2026
|
1,259.00 | 1,270.00 | 1,245.80 | 1,257.70 | 1,257.70 | 96,457 |
|
Feb 16, 2026
|
1,262.00 | 1,273.10 | 1,247.00 | 1,253.70 | 1,253.70 | 126,369 |
|
Feb 13, 2026
|
1,267.50 | 1,272.80 | 1,245.00 | 1,270.00 | 1,270.00 | 113,560 |
|
Feb 12, 2026
|
1,272.20 | 1,279.20 | 1,248.10 | 1,267.80 | 1,267.80 | 157,439 |
|
Feb 11, 2026
|
1,290.00 | 1,295.00 | 1,267.00 | 1,272.20 | 1,272.20 | 136,844 |
|
Feb 10, 2026
|
1,290.00 | 1,299.90 | 1,262.60 | 1,284.60 | 1,284.60 | 210,499 |
|
Feb 9, 2026
|
1,295.40 | 1,303.00 | 1,274.80 | 1,282.30 | 1,282.30 | 170,949 |
|
Feb 6, 2026
|
1,295.80 | 1,326.90 | 1,281.60 | 1,289.90 | 1,289.90 | 234,617 |
|
Feb 5, 2026
|
1,342.00 | 1,355.00 | 1,286.20 | 1,290.90 | 1,290.90 | 213,333 |
|
Feb 4, 2026
|
1,322.00 | 1,359.00 | 1,318.70 | 1,334.90 | 1,334.90 | 385,089 |
|
Feb 3, 2026
|
1,290.00 | 1,400.50 | 1,285.00 | 1,321.40 | 1,321.40 | 484,099 |
|
Feb 2, 2026
|
1,273.30 | 1,299.00 | 1,225.60 | 1,245.00 | 1,245.00 | 403,927 |
|
Jan 30, 2026
|
1,268.00 | 1,357.90 | 1,268.00 | 1,326.50 | 1,326.50 | 1,878,383 |
|
Jan 29, 2026
|
1,300.00 | 1,300.00 | 1,240.20 | 1,268.00 | 1,268.00 | 407,550 |
|
Jan 28, 2026
|
1,329.90 | 1,338.10 | 1,284.40 | 1,292.30 | 1,292.30 | 614,510 |
|
Jan 27, 2026
|
1,390.00 | 1,402.60 | 1,313.60 | 1,320.60 | 1,320.60 | 1,160,480 |
|
Jan 23, 2026
|
1,435.00 | 1,463.80 | 1,373.70 | 1,392.70 | 1,392.70 | 4,522,919 |
|
Jan 22, 2026
|
1,369.00 | 1,496.70 | 1,360.30 | 1,449.80 | 1,449.80 | 10,684,729 |
|
Jan 21, 2026
|
1,309.00 | 1,422.30 | 1,280.10 | 1,355.20 | 1,355.20 | 19,755,353 |
|
Jan 20, 2026
|
1,285.00 | 1,285.00 | 1,207.90 | 1,242.60 | 1,242.60 | 288,675 |
|
Jan 19, 2026
|
1,304.40 | 1,315.60 | 1,273.20 | 1,282.10 | 1,282.10 | 301,767 |
|
Jan 16, 2026
|
1,284.10 | 1,306.90 | 1,284.10 | 1,299.40 | 1,299.40 | 149,824 |
|
Jan 15, 2026
|
1,284.10 | 1,284.10 | 1,284.10 | 1,284.10 | 1,284.10 | - |
|
Jan 14, 2026
|
1,295.30 | 1,324.40 | 1,278.90 | 1,284.10 | 1,284.10 | 272,566 |
|
Jan 13, 2026
|
1,307.00 | 1,317.50 | 1,275.10 | 1,288.70 | 1,288.70 | 325,026 |
|
Jan 12, 2026
|
1,318.50 | 1,325.70 | 1,288.40 | 1,291.20 | 1,291.20 | 239,179 |
|
Jan 9, 2026
|
1,329.00 | 1,343.00 | 1,318.20 | 1,325.00 | 1,325.00 | 265,517 |
|
Jan 8, 2026
|
1,340.00 | 1,349.40 | 1,325.00 | 1,336.70 | 1,336.70 | 308,462 |
|
Jan 7, 2026
|
1,339.50 | 1,369.00 | 1,297.20 | 1,340.00 | 1,340.00 | 791,073 |
|
Jan 6, 2026
|
1,334.90 | 1,339.90 | 1,296.00 | 1,327.50 | 1,327.50 | 571,845 |
|
Jan 5, 2026
|
1,295.00 | 1,345.00 | 1,295.00 | 1,331.30 | 1,331.30 | 596,293 |
|
Jan 2, 2026
|
1,261.60 | 1,308.50 | 1,259.00 | 1,287.70 | 1,287.70 | 291,572 |
|
Jan 1, 2026
|
1,267.30 | 1,280.00 | 1,251.10 | 1,259.10 | 1,259.10 | 274,086 |
|
Dec 31, 2025
|
1,244.30 | 1,280.00 | 1,237.90 | 1,273.60 | 1,273.60 | 172,376 |
|
Dec 30, 2025
|
1,274.00 | 1,309.00 | 1,228.90 | 1,235.70 | 1,235.70 | 538,901 |
|
Dec 29, 2025
|
1,263.00 | 1,294.00 | 1,263.00 | 1,281.40 | 1,281.40 | 394,239 |
|
Dec 26, 2025
|
1,303.10 | 1,317.80 | 1,248.70 | 1,261.60 | 1,261.60 | 330,781 |
|
Dec 24, 2025
|
1,299.00 | 1,317.80 | 1,294.10 | 1,303.10 | 1,303.10 | 102,202 |
|
Dec 23, 2025
|
1,300.30 | 1,313.80 | 1,281.70 | 1,301.70 | 1,301.70 | 93,782 |
|
Dec 22, 2025
|
1,279.00 | 1,303.60 | 1,260.30 | 1,300.30 | 1,300.30 | 189,489 |
|
Dec 19, 2025
|
1,268.00 | 1,286.60 | 1,255.00 | 1,279.90 | 1,279.90 | 155,355 |
|
Dec 18, 2025
|
1,278.00 | 1,278.00 | 1,255.10 | 1,264.80 | 1,264.80 | 52,205 |
|
Dec 17, 2025
|
1,261.90 | 1,290.50 | 1,246.80 | 1,278.20 | 1,278.20 | 223,989 |
|
Dec 16, 2025
|
1,285.60 | 1,292.20 | 1,232.80 | 1,257.90 | 1,257.90 | 128,870 |
|
Dec 15, 2025
|
1,276.80 | 1,290.60 | 1,250.80 | 1,279.90 | 1,279.90 | 195,952 |
|
Dec 12, 2025
|
1,277.30 | 1,297.30 | 1,275.00 | 1,288.40 | 1,288.40 | 72,779 |
|
Dec 11, 2025
|
1,277.00 | 1,286.90 | 1,251.00 | 1,277.30 | 1,277.30 | 71,453 |
|
Dec 10, 2025
|
1,265.00 | 1,293.80 | 1,259.80 | 1,269.80 | 1,269.80 | 130,575 |
|
Dec 9, 2025
|
1,240.30 | 1,275.00 | 1,232.80 | 1,268.40 | 1,268.40 | 127,738 |
|
Dec 8, 2025
|
1,297.30 | 1,297.30 | 1,245.80 | 1,250.30 | 1,250.30 | 250,530 |
|
Dec 5, 2025
|
1,346.00 | 1,346.00 | 1,284.20 | 1,290.70 | 1,290.70 | 304,196 |
|
Dec 4, 2025
|
1,334.10 | 1,353.50 | 1,313.70 | 1,347.00 | 1,347.00 | 99,054 |
|
Dec 3, 2025
|
1,331.40 | 1,337.90 | 1,311.60 | 1,334.10 | 1,334.10 | 141,771 |
|
Dec 2, 2025
|
1,330.60 | 1,350.00 | 1,317.30 | 1,324.80 | 1,324.80 | 127,347 |
|
Dec 1, 2025
|
1,334.90 | 1,354.70 | 1,333.70 | 1,344.00 | 1,344.00 | 102,641 |
|
Nov 28, 2025
|
1,367.90 | 1,368.00 | 1,324.00 | 1,337.10 | 1,337.10 | 247,273 |
|
Nov 27, 2025
|
1,370.00 | 1,377.00 | 1,350.10 | 1,372.00 | 1,372.00 | 131,703 |
|
Nov 26, 2025
|
1,387.00 | 1,392.50 | 1,354.80 | 1,370.00 | 1,370.00 | 146,205 |
|
Nov 25, 2025
|
1,393.00 | 1,399.80 | 1,378.30 | 1,389.20 | 1,389.20 | 152,389 |
|
Nov 24, 2025
|
1,358.10 | 1,396.00 | 1,353.70 | 1,392.30 | 1,392.30 | 730,590 |
|
Nov 21, 2025
|
1,328.30 | 1,363.00 | 1,324.10 | 1,359.20 | 1,359.20 | 513,808 |
|
Nov 20, 2025
|
1,321.00 | 1,337.50 | 1,306.60 | 1,328.30 | 1,328.30 | 121,617 |
|
Nov 19, 2025
|
1,321.00 | 1,327.20 | 1,308.10 | 1,321.20 | 1,321.20 | 84,063 |
|
Nov 18, 2025
|
1,341.00 | 1,356.00 | 1,310.10 | 1,328.50 | 1,328.50 | 225,027 |
|
Nov 17, 2025
|
1,370.00 | 1,380.00 | 1,351.00 | 1,356.00 | 1,356.00 | 125,144 |
|
Nov 14, 2025
|
1,343.00 | 1,374.50 | 1,343.00 | 1,366.70 | 1,366.70 | 649,022 |
|
Nov 13, 2025
|
1,369.90 | 1,379.90 | 1,350.10 | 1,355.80 | 1,355.80 | 116,166 |
|
Nov 12, 2025
|
1,375.60 | 1,397.00 | 1,362.90 | 1,367.80 | 1,367.80 | 136,342 |
|
Nov 11, 2025
|
1,400.00 | 1,442.00 | 1,365.00 | 1,369.20 | 1,369.20 | 599,031 |
|
Nov 10, 2025
|
1,356.00 | 1,414.00 | 1,341.00 | 1,407.80 | 1,407.80 | 362,437 |
|
Nov 7, 2025
|
1,335.00 | 1,365.00 | 1,291.00 | 1,346.90 | 1,346.90 | 550,597 |
|
Nov 6, 2025
|
1,379.10 | 1,390.90 | 1,333.70 | 1,337.50 | 1,337.50 | 118,585 |
|
Nov 4, 2025
|
1,416.00 | 1,424.50 | 1,375.10 | 1,377.90 | 1,377.90 | 273,581 |
|
Nov 3, 2025
|
1,412.70 | 1,456.40 | 1,399.30 | 1,409.20 | 1,409.20 | 171,173 |
