BSE - Delayed Quote
INR
Cyient DLM Limited (CYIENTDLM.BO)
753.20
-38.30
(-4.84%)
At close: October 30 at 3:29:58 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 2, 2026
|
739.75 | 749.00 | 717.00 | 747.50 | 747.50 | 13,227 |
|
Oct 30, 2026
|
791.35 | 791.35 | 740.95 | 750.50 | 750.50 | 21,782 |
|
Oct 29, 2026
|
755.15 | 797.65 | 755.15 | 791.50 | 791.50 | 26,155 |
|
Oct 28, 2026
|
755.70 | 780.00 | 751.55 | 763.90 | 763.90 | 24,125 |
|
Oct 27, 2026
|
749.45 | 771.40 | 742.95 | 759.40 | 759.40 | 154,440 |
|
Oct 26, 2026
|
740.85 | 759.55 | 727.70 | 747.70 | 747.70 | 21,485 |
|
Oct 23, 2026
|
742.00 | 771.75 | 694.95 | 753.25 | 753.25 | 90,550 |
|
Oct 22, 2026
|
770.00 | 775.20 | 732.65 | 758.00 | 758.00 | 81,709 |
|
Oct 21, 2026
|
730.95 | 787.60 | 725.35 | 776.75 | 776.75 | 105,214 |
|
Oct 19, 2026
|
878.90 | 882.00 | 735.65 | 748.25 | 748.25 | 275,725 |
|
Oct 16, 2026
|
949.85 | 949.85 | 830.35 | 901.00 | 901.00 | 227,958 |
|
Oct 15, 2026
|
1,041.10 | 1,053.00 | 975.00 | 1,026.70 | 1,026.70 | 56,248 |
|
Oct 14, 2026
|
1,012.80 | 1,060.10 | 999.40 | 1,038.30 | 1,038.30 | 100,681 |
|
Oct 13, 2026
|
973.65 | 1,020.00 | 941.30 | 1,010.85 | 1,010.85 | 39,670 |
|
Oct 12, 2026
|
954.35 | 996.00 | 953.80 | 978.10 | 978.10 | 26,073 |
|
Oct 9, 2026
|
975.10 | 987.55 | 941.75 | 953.25 | 953.25 | 14,919 |
|
Oct 8, 2026
|
989.00 | 991.85 | 949.80 | 980.05 | 980.05 | 101,182 |
|
Oct 7, 2026
|
931.55 | 1,013.55 | 931.55 | 989.40 | 989.40 | 89,500 |
|
Oct 6, 2026
|
947.40 | 963.40 | 935.55 | 939.80 | 939.80 | 32,306 |
|
Oct 5, 2026
|
892.50 | 952.10 | 892.50 | 947.40 | 947.40 | 58,348 |
|
Oct 1, 2026
|
904.05 | 922.50 | 879.65 | 895.65 | 895.65 | 36,586 |
|
Sep 30, 2026
|
933.55 | 933.55 | 906.00 | 914.30 | 914.30 | 22,795 |
|
Sep 29, 2026
|
915.60 | 933.25 | 886.20 | 922.95 | 922.95 | 52,592 |
|
Sep 28, 2026
|
928.65 | 940.75 | 912.60 | 916.25 | 916.25 | 17,391 |
|
Sep 25, 2026
|
907.20 | 937.75 | 907.20 | 931.35 | 931.35 | 21,114 |
|
Sep 24, 2026
|
954.95 | 969.10 | 907.40 | 914.65 | 914.65 | 20,410 |
|
Sep 23, 2026
|
919.60 | 968.00 | 915.30 | 962.20 | 962.20 | 23,707 |
|
Sep 22, 2026
|
913.15 | 939.00 | 913.15 | 917.15 | 917.15 | 23,852 |
|
Sep 21, 2026
|
945.70 | 965.00 | 906.50 | 912.90 | 912.90 | 32,158 |
|
Sep 18, 2026
|
894.45 | 945.00 | 889.05 | 938.30 | 938.30 | 37,603 |
|
Sep 17, 2026
|
857.00 | 934.10 | 856.95 | 893.55 | 893.55 | 55,721 |
|
Sep 16, 2026
|
881.45 | 882.00 | 811.65 | 868.10 | 868.10 | 73,734 |
|
Sep 15, 2026
|
912.75 | 925.45 | 873.60 | 886.30 | 886.30 | 29,968 |
|
Sep 11, 2026
|
913.50 | 921.25 | 895.00 | 904.15 | 904.15 | 32,207 |
|
Sep 10, 2026
|
950.00 | 967.05 | 914.00 | 921.25 | 921.25 | 32,138 |
|
Sep 9, 2026
|
984.05 | 989.95 | 933.55 | 944.05 | 944.05 | 48,105 |
|
Sep 8, 2026
|
868.15 | 1,009.90 | 868.15 | 977.75 | 977.75 | 158,768 |
|
Sep 7, 2026
|
863.60 | 873.65 | 853.85 | 864.60 | 864.60 | 18,770 |
|
Sep 4, 2026
|
836.25 | 893.10 | 836.25 | 856.20 | 856.20 | 82,906 |
|
Sep 3, 2026
|
859.65 | 860.00 | 829.45 | 836.40 | 836.40 | 27,364 |
|
Sep 2, 2026
|
856.00 | 865.00 | 836.05 | 854.70 | 854.70 | 27,730 |
|
Sep 1, 2026
|
848.00 | 869.50 | 839.05 | 856.75 | 856.75 | 411,602 |
|
Aug 31, 2026
|
816.25 | 846.10 | 795.90 | 843.00 | 843.00 | 48,591 |
|
Aug 28, 2026
|
816.95 | 835.65 | 800.10 | 819.30 | 819.30 | 478,492 |
|
Aug 27, 2026
|
799.00 | 814.35 | 792.00 | 810.20 | 810.20 | 35,573 |
|
Aug 26, 2026
|
777.05 | 804.00 | 766.05 | 798.40 | 798.40 | 131,587 |
|
Aug 25, 2026
|
732.15 | 777.40 | 732.15 | 769.45 | 769.45 | 66,611 |
|
Aug 24, 2026
|
723.80 | 746.00 | 720.35 | 735.95 | 735.95 | 26,103 |
|
Aug 21, 2026
|
728.50 | 728.55 | 702.10 | 720.90 | 720.90 | 33,752 |
|
Aug 20, 2026
|
723.65 | 743.40 | 718.70 | 731.15 | 731.15 | 25,088 |
|
Aug 19, 2026
|
732.45 | 740.00 | 710.45 | 714.80 | 714.80 | 343,537 |
|
Aug 18, 2026
|
739.15 | 764.65 | 732.55 | 736.80 | 736.80 | 153,939 |
|
Aug 17, 2026
|
710.00 | 741.85 | 706.25 | 736.05 | 736.05 | 60,366 |
|
Aug 14, 2026
|
721.10 | 724.15 | 690.00 | 694.60 | 694.60 | 54,556 |
|
Aug 13, 2026
|
688.90 | 737.55 | 685.25 | 729.20 | 729.20 | 93,470 |
|
Aug 12, 2026
|
719.40 | 719.40 | 684.95 | 689.35 | 689.35 | 33,132 |
|
Aug 11, 2026
|
690.70 | 715.80 | 690.70 | 709.30 | 709.30 | 63,646 |
|
Aug 10, 2026
|
687.80 | 707.95 | 680.85 | 691.90 | 691.90 | 57,224 |
|
Aug 7, 2026
|
662.85 | 692.00 | 659.00 | 683.15 | 683.15 | 95,805 |
|
Aug 6, 2026
|
665.00 | 677.80 | 653.50 | 662.75 | 662.75 | 37,883 |
|
Aug 5, 2026
|
670.00 | 687.50 | 660.50 | 668.50 | 668.50 | 34,854 |
|
Aug 4, 2026
|
680.50 | 696.05 | 663.65 | 666.65 | 666.65 | 43,243 |
|
Aug 3, 2026
|
676.05 | 686.65 | 669.40 | 671.15 | 671.15 | 21,295 |
|
Jul 31, 2026
|
684.90 | 695.00 | 663.80 | 670.05 | 670.05 | 371,732 |
|
Jul 30, 2026
|
684.50 | 700.80 | 670.00 | 677.00 | 677.00 | 24,424 |
|
Jul 29, 2026
|
693.80 | 693.80 | 670.60 | 682.70 | 682.70 | 13,442 |
|
Jul 28, 2026
|
660.60 | 692.60 | 657.75 | 681.75 | 681.75 | 23,973 |
|
Jul 27, 2026
|
680.00 | 680.35 | 652.20 | 665.20 | 665.20 | 39,127 |
|
Jul 24, 2026
|
663.55 | 680.40 | 653.60 | 671.10 | 671.10 | 38,888 |
|
Jul 23, 2026
|
699.25 | 700.00 | 662.00 | 665.05 | 665.05 | 66,785 |
|
Jul 22, 2026
|
627.90 | 733.90 | 624.00 | 699.20 | 699.20 | 623,355 |
|
Jul 21, 2026
|
599.85 | 628.45 | 587.00 | 622.80 | 622.80 | 66,523 |
|
Jul 20, 2026
|
576.45 | 601.90 | 570.10 | 596.30 | 596.30 | 111,501 |
|
Jul 17, 2026
|
590.25 | 601.95 | 559.00 | 578.45 | 578.45 | 52,913 |
|
Jul 16, 2026
|
544.60 | 590.60 | 544.60 | 587.30 | 587.30 | 143,857 |
|
Jul 15, 2026
|
539.00 | 541.85 | 529.90 | 538.40 | 538.40 | 11,604 |
|
Jul 14, 2026
|
525.70 | 536.75 | 522.00 | 531.65 | 531.65 | 16,901 |
|
Jul 13, 2026
|
544.65 | 555.45 | 513.00 | 525.70 | 525.70 | 41,883 |
|
Jul 10, 2026
|
545.00 | 566.90 | 528.05 | 544.70 | 544.70 | 52,736 |
|
Jul 9, 2026
|
521.55 | 547.15 | 521.55 | 538.65 | 538.65 | 36,739 |
|
Jul 8, 2026
|
533.95 | 551.35 | 512.65 | 521.00 | 521.00 | 103,633 |
|
Jul 7, 2026
|
506.65 | 546.55 | 505.50 | 536.85 | 536.85 | 85,863 |
|
Jul 6, 2026
|
510.60 | 518.75 | 496.35 | 500.90 | 500.90 | 26,427 |
|
Jul 3, 2026
|
481.95 | 523.65 | 475.95 | 509.30 | 509.30 | 82,367 |
|
Jul 2, 2026
|
460.95 | 479.90 | 460.30 | 471.55 | 471.55 | 10,276 |
|
Jul 1, 2026
|
458.00 | 468.00 | 455.70 | 465.15 | 465.15 | 14,831 |
|
Jun 30, 2026
|
458.30 | 471.95 | 455.65 | 460.55 | 460.55 | 11,625 |
|
Jun 29, 2026
|
467.90 | 470.95 | 450.50 | 463.20 | 463.20 | 14,620 |
|
Jun 25, 2026
|
465.35 | 467.80 | 455.75 | 464.70 | 464.70 | 8,231 |
|
Jun 24, 2026
|
469.65 | 469.65 | 455.15 | 467.50 | 467.50 | 16,218 |
|
Jun 23, 2026
|
483.45 | 485.00 | 466.60 | 469.60 | 469.60 | 20,409 |
|
Jun 22, 2026
|
473.95 | 499.30 | 473.65 | 483.50 | 483.50 | 30,395 |
|
Jun 19, 2026
|
468.00 | 475.85 | 463.25 | 474.05 | 474.05 | 26,829 |
|
Jun 18, 2026
|
467.00 | 474.20 | 461.90 | 469.50 | 469.50 | 13,762 |
|
Jun 17, 2026
|
475.95 | 482.55 | 463.15 | 465.10 | 465.10 | 26,252 |
|
Jun 16, 2026
|
470.85 | 475.00 | 460.25 | 469.30 | 469.30 | 129,034 |
|
Jun 15, 2026
|
453.25 | 490.05 | 453.00 | 468.35 | 468.35 | 256,422 |
|
Jun 12, 2026
|
441.05 | 455.30 | 440.50 | 450.50 | 450.50 | 17,723 |
|
Jun 11, 2026
|
438.00 | 440.35 | 426.75 | 431.55 | 431.55 | 4,722 |
|
Jun 10, 2026
|
442.65 | 451.35 | 432.05 | 436.70 | 436.70 | 10,620 |
|
Jun 9, 2026
|
442.90 | 446.60 | 436.25 | 444.60 | 444.60 | 6,606 |
|
Jun 8, 2026
|
445.05 | 452.55 | 431.50 | 434.20 | 434.20 | 18,138 |
|
Jun 5, 2026
|
464.75 | 465.95 | 451.25 | 453.90 | 453.90 | 9,421 |
|
Jun 4, 2026
|
453.05 | 467.75 | 449.50 | 457.95 | 457.95 | 16,015 |
|
Jun 3, 2026
|
463.85 | 463.85 | 447.55 | 449.80 | 449.80 | 11,792 |
|
Jun 2, 2026
|
437.25 | 467.00 | 427.00 | 463.25 | 463.25 | 36,385 |
|
Jun 1, 2026
|
431.75 | 436.00 | 416.20 | 431.90 | 431.90 | 19,095 |
|
May 29, 2026
|
428.95 | 434.35 | 419.25 | 421.55 | 421.55 | 10,487 |
|
May 27, 2026
|
433.85 | 438.80 | 427.40 | 429.20 | 429.20 | 6,273 |
|
May 26, 2026
|
443.30 | 445.25 | 429.35 | 431.85 | 431.85 | 15,639 |
|
May 25, 2026
|
426.05 | 441.00 | 418.30 | 437.45 | 437.45 | 20,530 |
|
May 22, 2026
|
412.85 | 424.50 | 412.00 | 417.35 | 417.35 | 8,148 |
|
May 21, 2026
|
418.00 | 420.40 | 411.70 | 413.45 | 413.45 | 4,255 |
|
May 20, 2026
|
438.45 | 438.45 | 410.45 | 414.00 | 414.00 | 5,602 |
|
May 19, 2026
|
420.00 | 426.80 | 415.65 | 420.45 | 420.45 | 7,542 |
|
May 18, 2026
|
410.00 | 419.70 | 404.00 | 417.50 | 417.50 | 21,280 |
|
May 15, 2026
|
411.15 | 419.00 | 403.60 | 415.25 | 415.25 | 10,912 |
|
May 14, 2026
|
420.65 | 421.80 | 392.50 | 413.60 | 413.60 | 34,650 |
|
May 13, 2026
|
411.20 | 425.95 | 411.20 | 420.60 | 420.60 | 15,994 |
|
May 12, 2026
|
419.35 | 427.40 | 413.40 | 417.35 | 417.35 | 29,162 |
|
May 11, 2026
|
427.95 | 429.15 | 417.10 | 425.05 | 425.05 | 26,113 |
|
May 8, 2026
|
428.95 | 439.00 | 424.00 | 432.85 | 432.85 | 20,315 |
|
May 7, 2026
|
420.95 | 427.95 | 415.15 | 423.70 | 423.70 | 15,615 |
|
May 6, 2026
|
416.95 | 418.05 | 412.05 | 416.30 | 416.30 | 21,645 |
|
May 5, 2026
|
400.25 | 414.85 | 398.00 | 411.95 | 411.95 | 21,879 |
|
May 4, 2026
|
399.60 | 402.80 | 392.40 | 400.25 | 400.25 | 17,294 |
|
Apr 30, 2026
|
394.45 | 395.45 | 382.25 | 392.95 | 392.95 | 21,507 |
|
Apr 29, 2026
|
395.65 | 400.65 | 390.60 | 395.50 | 395.50 | 14,129 |
|
Apr 28, 2026
|
404.70 | 405.65 | 390.45 | 393.35 | 393.35 | 29,522 |
|
Apr 27, 2026
|
387.60 | 403.00 | 385.00 | 400.00 | 400.00 | 73,295 |
|
Apr 24, 2026
|
385.45 | 387.50 | 367.65 | 372.75 | 372.75 | 20,243 |
|
Apr 23, 2026
|
376.55 | 384.75 | 364.55 | 381.50 | 381.50 | 25,969 |
|
Apr 22, 2026
|
349.65 | 384.50 | 339.70 | 375.25 | 375.25 | 121,209 |
|
Apr 21, 2026
|
348.95 | 369.45 | 345.75 | 357.70 | 357.70 | 36,900 |
|
Apr 20, 2026
|
347.55 | 349.85 | 335.00 | 345.55 | 345.55 | 25,016 |
|
Apr 17, 2026
|
335.40 | 343.95 | 334.05 | 341.10 | 341.10 | 23,904 |
|
Apr 16, 2026
|
329.00 | 339.90 | 322.05 | 337.30 | 337.30 | 39,330 |
|
Apr 15, 2026
|
320.05 | 333.75 | 320.05 | 326.10 | 326.10 | 32,777 |
|
Apr 13, 2026
|
306.05 | 319.95 | 300.05 | 315.95 | 315.95 | 41,008 |
|
Apr 10, 2026
|
315.35 | 319.90 | 310.90 | 314.55 | 314.55 | 18,977 |
|
Apr 9, 2026
|
308.85 | 321.00 | 302.15 | 310.40 | 310.40 | 28,198 |
|
Apr 8, 2026
|
301.90 | 309.00 | 291.35 | 306.50 | 306.50 | 28,646 |
|
Apr 7, 2026
|
292.45 | 292.45 | 283.00 | 284.00 | 284.00 | 20,020 |
|
Apr 6, 2026
|
280.50 | 293.90 | 272.50 | 289.60 | 289.60 | 24,504 |
|
Apr 2, 2026
|
280.25 | 281.45 | 269.40 | 279.70 | 279.70 | 24,992 |
|
Apr 1, 2026
|
286.05 | 287.45 | 278.20 | 284.45 | 284.45 | 23,591 |
|
Mar 30, 2026
|
270.70 | 280.15 | 264.95 | 272.00 | 272.00 | 47,357 |
|
Mar 27, 2026
|
290.05 | 297.45 | 271.70 | 279.80 | 279.80 | 544,323 |
|
Mar 25, 2026
|
285.60 | 300.00 | 285.60 | 294.65 | 294.65 | 41,106 |
|
Mar 24, 2026
|
282.00 | 290.80 | 276.20 | 284.20 | 284.20 | 57,460 |
|
Mar 23, 2026
|
300.95 | 300.95 | 276.55 | 281.00 | 281.00 | 41,453 |
|
Mar 20, 2026
|
305.05 | 309.95 | 301.65 | 303.70 | 303.70 | 48,457 |
|
Mar 19, 2026
|
312.00 | 315.35 | 296.40 | 299.05 | 299.05 | 235,488 |
|
Mar 18, 2026
|
299.00 | 328.00 | 294.90 | 313.05 | 313.05 | 1,873,792 |
|
Mar 17, 2026
|
304.65 | 347.00 | 286.50 | 298.35 | 298.35 | 2,225,768 |
|
Mar 16, 2026
|
304.80 | 309.55 | 296.25 | 300.15 | 300.15 | 13,022 |
|
Mar 13, 2026
|
305.25 | 312.00 | 300.90 | 304.75 | 304.75 | 20,357 |
|
Mar 12, 2026
|
313.00 | 315.20 | 303.75 | 310.85 | 310.85 | 8,654 |
|
Mar 11, 2026
|
302.00 | 326.55 | 300.00 | 311.80 | 311.80 | 43,445 |
|
Mar 10, 2026
|
292.00 | 305.40 | 290.00 | 301.90 | 301.90 | 23,460 |
|
Mar 9, 2026
|
289.15 | 292.10 | 285.00 | 289.05 | 289.05 | 18,836 |
|
Mar 6, 2026
|
298.00 | 304.50 | 295.05 | 296.55 | 296.55 | 11,612 |
|
Mar 5, 2026
|
300.10 | 304.60 | 294.00 | 299.55 | 299.55 | 8,327 |
|
Mar 4, 2026
|
297.05 | 309.70 | 297.05 | 300.00 | 300.00 | 9,116 |
|
Mar 2, 2026
|
291.00 | 311.00 | 291.00 | 303.10 | 303.10 | 14,265 |
|
Feb 27, 2026
|
313.20 | 317.15 | 308.00 | 312.20 | 312.20 | 8,033 |
|
Feb 26, 2026
|
311.90 | 322.35 | 311.25 | 313.35 | 313.35 | 7,693 |
|
Feb 25, 2026
|
319.30 | 324.45 | 308.25 | 311.85 | 311.85 | 8,241 |
|
Feb 24, 2026
|
323.25 | 323.30 | 316.75 | 319.20 | 319.20 | 9,599 |
|
Feb 23, 2026
|
336.80 | 341.15 | 321.15 | 327.15 | 327.15 | 16,050 |
|
Feb 20, 2026
|
348.20 | 352.75 | 328.50 | 336.75 | 336.75 | 51,332 |
|
Feb 19, 2026
|
358.55 | 359.00 | 347.00 | 348.15 | 348.15 | 6,359 |
|
Feb 18, 2026
|
364.00 | 367.35 | 353.00 | 358.55 | 358.55 | 9,146 |
|
Feb 17, 2026
|
355.45 | 367.45 | 355.45 | 363.90 | 363.90 | 6,084 |
|
Feb 16, 2026
|
358.75 | 363.35 | 354.65 | 355.45 | 355.45 | 3,401 |
|
Feb 13, 2026
|
357.05 | 365.15 | 357.05 | 364.05 | 364.05 | 7,491 |
|
Feb 12, 2026
|
355.30 | 366.70 | 354.25 | 364.60 | 364.60 | 9,048 |
|
Feb 11, 2026
|
365.80 | 365.80 | 356.95 | 361.60 | 361.60 | 4,802 |
|
Feb 10, 2026
|
358.20 | 376.45 | 358.20 | 365.80 | 365.80 | 14,619 |
|
Feb 9, 2026
|
346.10 | 364.20 | 346.10 | 361.05 | 361.05 | 9,482 |
|
Feb 6, 2026
|
357.80 | 358.00 | 345.00 | 346.05 | 346.05 | 8,667 |
|
Feb 5, 2026
|
370.70 | 373.15 | 357.00 | 357.75 | 357.75 | 6,619 |
|
Feb 4, 2026
|
381.05 | 387.55 | 369.10 | 370.65 | 370.65 | 3,282 |
|
Feb 3, 2026
|
390.05 | 393.95 | 375.50 | 385.45 | 385.45 | 8,203 |
|
Feb 2, 2026
|
368.60 | 368.60 | 357.00 | 361.15 | 361.15 | 4,191 |
|
Jan 30, 2026
|
364.05 | 381.50 | 360.40 | 375.80 | 375.80 | 7,886 |
|
Jan 29, 2026
|
352.85 | 369.00 | 352.85 | 366.65 | 366.65 | 83,811 |
|
Jan 28, 2026
|
358.95 | 358.95 | 349.30 | 352.75 | 352.75 | 6,132 |
|
Jan 27, 2026
|
354.35 | 359.60 | 347.65 | 349.00 | 349.00 | 6,916 |
|
Jan 23, 2026
|
369.00 | 369.00 | 357.00 | 360.60 | 360.60 | 6,518 |
|
Jan 22, 2026
|
363.10 | 370.60 | 358.25 | 367.50 | 367.50 | 10,576 |
|
Jan 21, 2026
|
351.45 | 367.20 | 345.20 | 362.25 | 362.25 | 24,657 |
|
Jan 20, 2026
|
381.65 | 385.45 | 361.50 | 366.75 | 366.75 | 12,112 |
|
Jan 19, 2026
|
388.10 | 389.95 | 382.00 | 384.70 | 384.70 | 111,244 |
|
Jan 16, 2026
|
397.00 | 399.80 | 389.75 | 391.95 | 391.95 | 6,183 |
|
Jan 14, 2026
|
398.65 | 402.35 | 393.70 | 397.10 | 397.10 | 81,771 |
|
Jan 13, 2026
|
406.90 | 413.80 | 398.60 | 400.70 | 400.70 | 76,739 |
|
Jan 12, 2026
|
406.25 | 411.60 | 401.20 | 406.85 | 406.85 | 4,203 |
|
Jan 9, 2026
|
413.00 | 418.80 | 405.35 | 406.25 | 406.25 | 3,985 |
|
Jan 8, 2026
|
408.00 | 415.95 | 402.05 | 412.95 | 412.95 | 10,270 |
|
Jan 7, 2026
|
411.40 | 415.70 | 406.55 | 407.90 | 407.90 | 7,840 |
|
Jan 6, 2026
|
415.70 | 417.10 | 410.05 | 411.35 | 411.35 | 3,527 |
|
Jan 5, 2026
|
416.30 | 419.80 | 412.55 | 414.85 | 414.85 | 3,890 |
|
Jan 2, 2026
|
414.00 | 417.80 | 413.70 | 415.70 | 415.70 | 3,752 |
|
Jan 1, 2026
|
415.05 | 418.25 | 412.75 | 414.20 | 414.20 | 2,308 |
|
Dec 31, 2025
|
411.80 | 417.65 | 411.80 | 416.30 | 416.30 | 3,021 |
|
Dec 30, 2025
|
413.95 | 418.00 | 411.00 | 411.80 | 411.80 | 3,227 |
|
Dec 29, 2025
|
421.90 | 425.35 | 412.10 | 413.95 | 413.95 | 7,352 |
|
Dec 26, 2025
|
425.90 | 427.15 | 421.00 | 421.85 | 421.85 | 3,451 |
|
Dec 24, 2025
|
425.20 | 442.85 | 424.75 | 425.00 | 425.00 | 7,364 |
|
Dec 23, 2025
|
425.60 | 428.95 | 424.05 | 425.20 | 425.20 | 1,493 |
|
Dec 22, 2025
|
421.70 | 431.85 | 421.70 | 425.60 | 425.60 | 3,740 |
|
Dec 19, 2025
|
422.20 | 424.95 | 419.75 | 421.65 | 421.65 | 4,856 |
|
Dec 18, 2025
|
420.00 | 424.15 | 416.45 | 422.20 | 422.20 | 3,820 |
|
Dec 17, 2025
|
419.70 | 423.45 | 418.45 | 420.90 | 420.90 | 1,588 |
|
Dec 16, 2025
|
424.10 | 424.60 | 419.20 | 419.65 | 419.65 | 3,806 |
|
Dec 15, 2025
|
420.40 | 432.05 | 420.40 | 427.05 | 427.05 | 3,205 |
|
Dec 12, 2025
|
425.70 | 430.00 | 423.70 | 428.30 | 428.30 | 3,611 |
|
Dec 11, 2025
|
414.30 | 427.10 | 414.30 | 425.70 | 425.70 | 3,043 |
|
Dec 10, 2025
|
417.25 | 430.00 | 415.00 | 417.80 | 417.80 | 2,909 |
|
Dec 9, 2025
|
415.45 | 429.00 | 415.00 | 421.35 | 421.35 | 5,504 |
|
Dec 8, 2025
|
426.15 | 429.60 | 415.35 | 417.65 | 417.65 | 8,560 |
|
Dec 5, 2025
|
425.80 | 434.60 | 424.00 | 427.20 | 427.20 | 6,621 |
|
Dec 4, 2025
|
435.95 | 440.00 | 429.05 | 430.05 | 430.05 | 4,255 |
|
Dec 3, 2025
|
432.95 | 438.00 | 430.55 | 434.05 | 434.05 | 2,874 |
|
Dec 2, 2025
|
428.05 | 435.00 | 425.85 | 433.05 | 433.05 | 3,885 |
|
Dec 1, 2025
|
429.05 | 435.40 | 428.05 | 430.40 | 430.40 | 2,019 |
|
Nov 28, 2025
|
433.50 | 435.35 | 424.10 | 429.00 | 429.00 | 4,467 |
|
Nov 27, 2025
|
433.50 | 435.55 | 428.65 | 433.90 | 433.90 | 3,230 |
|
Nov 26, 2025
|
430.00 | 434.80 | 425.25 | 431.95 | 431.95 | 4,570 |
|
Nov 25, 2025
|
420.25 | 436.00 | 420.25 | 432.35 | 432.35 | 4,806 |
|
Nov 24, 2025
|
425.05 | 436.60 | 407.00 | 417.70 | 417.70 | 14,004 |
|
Nov 21, 2025
|
444.60 | 444.60 | 437.00 | 438.80 | 438.80 | 2,288 |
|
Nov 20, 2025
|
441.00 | 451.35 | 441.00 | 445.25 | 445.25 | 4,029 |
|
Nov 19, 2025
|
451.65 | 451.65 | 440.95 | 445.90 | 445.90 | 6,180 |
|
Nov 18, 2025
|
450.05 | 461.95 | 440.70 | 454.10 | 454.10 | 17,434 |
|
Nov 17, 2025
|
438.00 | 449.00 | 429.35 | 447.25 | 447.25 | 15,035 |
|
Nov 14, 2025
|
436.60 | 438.15 | 426.90 | 428.50 | 428.50 | 8,637 |
|
Nov 13, 2025
|
443.30 | 445.70 | 436.10 | 436.60 | 436.60 | 6,214 |
|
Nov 12, 2025
|
439.20 | 453.15 | 434.55 | 448.60 | 448.60 | 9,143 |
|
Nov 11, 2025
|
444.05 | 444.10 | 435.45 | 436.25 | 436.25 | 3,752 |
|
Nov 10, 2025
|
444.25 | 448.40 | 442.00 | 443.45 | 443.45 | 3,400 |
|
Nov 7, 2025
|
444.85 | 446.40 | 437.70 | 443.60 | 443.60 | 3,894 |
|
Nov 6, 2025
|
450.05 | 457.15 | 442.50 | 444.30 | 444.30 | 5,149 |
|
Nov 4, 2025
|
461.35 | 462.10 | 451.55 | 454.45 | 454.45 | 4,662 |
|
Nov 3, 2025
|
453.90 | 463.00 | 452.30 | 460.90 | 460.90 | 4,894 |
