NSE - Delayed Quote
INR
Cyient DLM Limited (CYIENTDLM.NS)
750.05
-41.85
(-5.28%)
At close: October 30 at 3:30:02 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
|
790.00 | 790.00 | 740.65 | 750.20 | 750.20 | 314,578 |
|
Oct 29, 2026
|
758.00 | 797.95 | 758.00 | 791.90 | 791.90 | 352,935 |
|
Oct 28, 2026
|
754.50 | 780.00 | 751.00 | 763.30 | 763.30 | 270,629 |
|
Oct 27, 2026
|
749.00 | 772.00 | 740.35 | 758.55 | 758.55 | 412,312 |
|
Oct 26, 2026
|
740.00 | 760.00 | 721.00 | 748.30 | 748.30 | 285,239 |
|
Oct 23, 2026
|
744.00 | 772.65 | 695.25 | 753.50 | 753.50 | 1,033,471 |
|
Oct 22, 2026
|
764.95 | 775.95 | 731.95 | 757.05 | 757.05 | 911,738 |
|
Oct 21, 2026
|
735.00 | 787.30 | 725.20 | 776.60 | 776.60 | 1,305,080 |
|
Oct 19, 2026
|
880.00 | 880.65 | 735.00 | 747.10 | 747.10 | 3,509,682 |
|
Oct 16, 2026
|
911.00 | 924.90 | 832.20 | 897.25 | 897.25 | 3,827,578 |
|
Oct 15, 2026
|
1,038.90 | 1,053.00 | 973.90 | 1,030.10 | 1,030.10 | 671,244 |
|
Oct 14, 2026
|
1,010.30 | 1,061.00 | 996.70 | 1,038.55 | 1,038.55 | 748,639 |
|
Oct 13, 2026
|
973.00 | 1,020.00 | 941.10 | 1,011.25 | 1,011.25 | 694,857 |
|
Oct 12, 2026
|
955.40 | 996.00 | 952.35 | 979.10 | 979.10 | 328,032 |
|
Oct 9, 2026
|
977.00 | 988.80 | 941.60 | 952.35 | 952.35 | 335,996 |
|
Oct 8, 2026
|
989.00 | 991.95 | 949.05 | 981.30 | 981.30 | 619,329 |
|
Oct 7, 2026
|
936.00 | 1,014.65 | 935.30 | 988.30 | 988.30 | 1,350,010 |
|
Oct 6, 2026
|
946.70 | 964.00 | 934.20 | 939.00 | 939.00 | 235,010 |
|
Oct 5, 2026
|
895.00 | 952.00 | 895.00 | 946.80 | 946.80 | 591,661 |
|
Oct 1, 2026
|
907.00 | 922.65 | 880.30 | 893.90 | 893.90 | 391,174 |
|
Sep 30, 2026
|
921.00 | 928.25 | 905.35 | 914.10 | 914.10 | 203,064 |
|
Sep 29, 2026
|
914.00 | 932.00 | 885.45 | 921.15 | 921.15 | 439,697 |
|
Sep 28, 2026
|
925.00 | 941.90 | 913.05 | 917.95 | 917.95 | 274,823 |
|
Sep 25, 2026
|
914.00 | 937.90 | 913.00 | 931.40 | 931.40 | 261,221 |
|
Sep 24, 2026
|
952.10 | 968.00 | 905.60 | 912.70 | 912.70 | 311,196 |
|
Sep 23, 2026
|
917.70 | 968.00 | 915.00 | 963.50 | 963.50 | 523,966 |
|
Sep 22, 2026
|
915.00 | 938.80 | 913.70 | 917.20 | 917.20 | 281,857 |
|
Sep 21, 2026
|
945.00 | 968.70 | 906.00 | 912.40 | 912.40 | 432,427 |
|
Sep 18, 2026
|
893.45 | 945.00 | 890.00 | 940.70 | 940.70 | 469,640 |
|
Sep 17, 2026
|
858.05 | 933.80 | 855.55 | 893.50 | 893.50 | 1,059,462 |
|
Sep 16, 2026
|
882.40 | 884.65 | 811.95 | 867.40 | 867.40 | 855,768 |
|
Sep 15, 2026
|
910.00 | 924.60 | 874.00 | 882.70 | 882.70 | 468,701 |
|
Sep 11, 2026
|
907.05 | 921.30 | 893.30 | 904.40 | 904.40 | 506,275 |
|
Sep 10, 2026
|
947.90 | 967.75 | 916.00 | 923.30 | 923.30 | 452,175 |
|
Sep 9, 2026
|
980.00 | 989.95 | 932.55 | 945.65 | 945.65 | 749,695 |
|
Sep 8, 2026
|
867.30 | 1,009.00 | 867.30 | 976.25 | 976.25 | 3,128,714 |
|
Sep 7, 2026
|
856.00 | 873.90 | 851.95 | 865.35 | 865.35 | 271,098 |
|
Sep 4, 2026
|
833.80 | 894.00 | 830.00 | 856.95 | 856.95 | 1,201,568 |
|
Sep 3, 2026
|
857.40 | 861.00 | 829.05 | 836.55 | 836.55 | 360,250 |
|
Sep 2, 2026
|
852.00 | 865.10 | 836.05 | 854.75 | 854.75 | 581,016 |
|
Sep 1, 2026
|
846.00 | 869.95 | 837.80 | 857.20 | 857.20 | 1,322,733 |
|
Aug 31, 2026
|
817.90 | 848.00 | 795.65 | 843.00 | 843.00 | 731,178 |
|
Aug 28, 2026
|
815.00 | 836.30 | 800.00 | 819.10 | 819.10 | 817,892 |
|
Aug 27, 2026
|
800.00 | 814.25 | 792.05 | 810.40 | 810.40 | 632,549 |
|
Aug 26, 2026
|
771.60 | 804.30 | 765.25 | 797.90 | 797.90 | 1,097,395 |
|
Aug 25, 2026
|
733.00 | 778.00 | 732.95 | 769.35 | 769.35 | 973,603 |
|
Aug 24, 2026
|
724.00 | 745.70 | 721.00 | 735.85 | 735.85 | 444,995 |
|
Aug 21, 2026
|
728.05 | 728.05 | 702.50 | 721.15 | 721.15 | 629,321 |
|
Aug 20, 2026
|
719.95 | 743.65 | 719.00 | 730.25 | 730.25 | 516,587 |
|
Aug 19, 2026
|
736.20 | 740.95 | 711.15 | 715.60 | 715.60 | 348,134 |
|
Aug 18, 2026
|
736.20 | 764.80 | 733.40 | 736.10 | 736.10 | 937,835 |
|
Aug 17, 2026
|
693.05 | 743.00 | 692.00 | 737.45 | 737.45 | 593,434 |
|
Aug 14, 2026
|
725.90 | 725.90 | 690.00 | 696.65 | 696.65 | 391,201 |
|
Aug 13, 2026
|
687.60 | 737.00 | 685.05 | 728.15 | 728.15 | 1,350,047 |
|
Aug 12, 2026
|
712.10 | 715.00 | 682.05 | 688.95 | 688.95 | 370,815 |
|
Aug 11, 2026
|
695.00 | 716.00 | 693.00 | 709.00 | 709.00 | 708,485 |
|
Aug 10, 2026
|
687.55 | 707.95 | 680.15 | 691.50 | 691.50 | 965,338 |
|
Aug 7, 2026
|
659.05 | 694.95 | 658.95 | 685.55 | 685.55 | 839,379 |
|
Aug 6, 2026
|
665.00 | 678.15 | 650.00 | 662.50 | 662.50 | 405,473 |
|
Aug 5, 2026
|
668.55 | 687.90 | 660.05 | 664.85 | 664.85 | 333,710 |
|
Aug 4, 2026
|
674.35 | 697.40 | 663.80 | 667.50 | 667.50 | 460,772 |
|
Aug 3, 2026
|
672.00 | 687.20 | 670.00 | 671.70 | 671.70 | 207,998 |
|
Jul 31, 2026
|
677.00 | 695.50 | 662.55 | 670.05 | 670.05 | 445,438 |
|
Jul 30, 2026
|
680.00 | 700.80 | 668.15 | 678.10 | 678.10 | 385,599 |
|
Jul 29, 2026
|
685.00 | 690.10 | 670.60 | 681.75 | 681.75 | 263,311 |
|
Jul 28, 2026
|
665.05 | 692.45 | 657.00 | 681.95 | 681.95 | 531,063 |
|
Jul 27, 2026
|
680.00 | 681.55 | 652.55 | 665.05 | 665.05 | 315,550 |
|
Jul 24, 2026
|
655.15 | 680.85 | 654.05 | 670.45 | 670.45 | 740,669 |
|
Jul 23, 2026
|
695.15 | 701.25 | 661.80 | 665.10 | 665.10 | 1,065,308 |
|
Jul 22, 2026
|
623.00 | 734.95 | 621.10 | 698.15 | 698.15 | 12,932,202 |
|
Jul 21, 2026
|
594.55 | 628.45 | 586.75 | 623.00 | 623.00 | 894,767 |
|
Jul 20, 2026
|
572.00 | 602.95 | 570.20 | 596.05 | 596.05 | 684,761 |
|
Jul 17, 2026
|
593.00 | 602.20 | 559.40 | 578.65 | 578.65 | 944,732 |
|
Jul 16, 2026
|
543.20 | 591.00 | 543.20 | 586.90 | 586.90 | 3,075,266 |
|
Jul 15, 2026
|
535.00 | 542.85 | 529.50 | 538.50 | 538.50 | 195,358 |
|
Jul 14, 2026
|
528.20 | 538.00 | 521.55 | 532.65 | 532.65 | 297,321 |
|
Jul 13, 2026
|
540.55 | 554.30 | 512.15 | 525.65 | 525.65 | 702,854 |
|
Jul 10, 2026
|
545.85 | 569.55 | 526.40 | 545.65 | 545.65 | 573,927 |
|
Jul 9, 2026
|
525.95 | 548.00 | 525.95 | 538.30 | 538.30 | 339,633 |
|
Jul 8, 2026
|
530.00 | 552.00 | 513.00 | 521.10 | 521.10 | 1,261,030 |
|
Jul 7, 2026
|
505.25 | 546.80 | 505.25 | 536.80 | 536.80 | 2,368,760 |
|
Jul 6, 2026
|
510.00 | 518.00 | 496.00 | 502.00 | 502.00 | 361,199 |
|
Jul 3, 2026
|
480.10 | 523.95 | 476.60 | 509.40 | 509.40 | 2,531,049 |
|
Jul 2, 2026
|
462.15 | 483.45 | 459.90 | 471.85 | 471.85 | 195,085 |
|
Jul 1, 2026
|
465.00 | 469.00 | 455.20 | 464.25 | 464.25 | 140,133 |
|
Jun 30, 2026
|
459.10 | 472.00 | 454.65 | 460.30 | 460.30 | 155,061 |
|
Jun 29, 2026
|
464.00 | 472.00 | 450.75 | 461.25 | 461.25 | 394,956 |
|
Jun 25, 2026
|
465.00 | 467.70 | 456.10 | 465.00 | 465.00 | 151,593 |
|
Jun 24, 2026
|
469.00 | 469.45 | 454.10 | 467.00 | 467.00 | 246,502 |
|
Jun 23, 2026
|
487.90 | 487.90 | 467.10 | 469.70 | 469.70 | 196,677 |
|
Jun 22, 2026
|
474.25 | 499.30 | 471.25 | 482.80 | 482.80 | 452,118 |
|
Jun 19, 2026
|
467.55 | 475.00 | 463.05 | 473.65 | 473.65 | 195,204 |
|
Jun 18, 2026
|
468.35 | 473.35 | 461.15 | 469.10 | 469.10 | 150,103 |
|
Jun 17, 2026
|
469.00 | 482.40 | 462.20 | 464.90 | 464.90 | 336,655 |
|
Jun 16, 2026
|
470.10 | 474.90 | 460.10 | 468.70 | 468.70 | 121,982 |
|
Jun 15, 2026
|
456.00 | 490.15 | 453.00 | 468.55 | 468.55 | 644,174 |
|
Jun 12, 2026
|
435.85 | 454.90 | 435.85 | 449.70 | 449.70 | 243,804 |
|
Jun 11, 2026
|
439.60 | 440.00 | 426.50 | 431.85 | 431.85 | 158,263 |
|
Jun 10, 2026
|
446.00 | 452.35 | 431.80 | 436.55 | 436.55 | 206,316 |
|
Jun 9, 2026
|
439.85 | 447.35 | 436.75 | 443.65 | 443.65 | 199,510 |
|
Jun 8, 2026
|
448.05 | 453.00 | 431.15 | 435.20 | 435.20 | 193,054 |
|
Jun 5, 2026
|
464.60 | 465.30 | 450.00 | 453.40 | 453.40 | 117,332 |
|
Jun 4, 2026
|
450.00 | 467.80 | 448.00 | 457.80 | 457.80 | 222,999 |
|
Jun 3, 2026
|
462.00 | 462.40 | 445.50 | 449.45 | 449.45 | 245,534 |
|
Jun 2, 2026
|
433.00 | 471.55 | 426.55 | 463.90 | 463.90 | 727,905 |
|
Jun 1, 2026
|
425.10 | 437.65 | 419.10 | 433.00 | 433.00 | 149,962 |
|
May 29, 2026
|
428.05 | 434.80 | 419.00 | 420.60 | 420.60 | 137,745 |
|
May 27, 2026
|
436.00 | 439.00 | 427.80 | 429.05 | 429.05 | 94,698 |
|
May 26, 2026
|
440.05 | 445.95 | 429.80 | 432.25 | 432.25 | 221,892 |
|
May 25, 2026
|
424.00 | 441.85 | 418.00 | 437.85 | 437.85 | 392,830 |
|
May 22, 2026
|
411.75 | 424.95 | 411.00 | 418.30 | 418.30 | 148,528 |
|
May 21, 2026
|
417.00 | 421.50 | 412.00 | 413.60 | 413.60 | 71,438 |
|
May 20, 2026
|
420.15 | 422.75 | 410.55 | 412.85 | 412.85 | 90,996 |
|
May 19, 2026
|
423.00 | 427.15 | 415.05 | 421.00 | 421.00 | 142,038 |
|
May 18, 2026
|
408.90 | 419.00 | 402.80 | 416.75 | 416.75 | 246,750 |
|
May 15, 2026
|
414.95 | 419.50 | 403.55 | 416.25 | 416.25 | 227,646 |
|
May 14, 2026
|
425.00 | 425.00 | 392.25 | 413.20 | 413.20 | 530,608 |
|
May 13, 2026
|
415.00 | 425.75 | 411.00 | 420.45 | 420.45 | 196,356 |
|
May 12, 2026
|
420.00 | 426.65 | 413.35 | 417.25 | 417.25 | 377,184 |
|
May 11, 2026
|
423.05 | 430.00 | 416.05 | 424.40 | 424.40 | 267,140 |
|
May 8, 2026
|
424.80 | 439.40 | 424.00 | 432.90 | 432.90 | 286,356 |
|
May 7, 2026
|
419.00 | 428.00 | 414.80 | 424.80 | 424.80 | 265,384 |
|
May 6, 2026
|
419.00 | 419.00 | 412.00 | 415.90 | 415.90 | 296,573 |
|
May 5, 2026
|
400.60 | 415.00 | 396.20 | 411.55 | 411.55 | 372,833 |
|
May 4, 2026
|
394.80 | 402.50 | 392.15 | 400.70 | 400.70 | 239,204 |
|
Apr 30, 2026
|
393.85 | 395.50 | 382.05 | 393.10 | 393.10 | 233,854 |
|
Apr 29, 2026
|
397.40 | 400.70 | 390.00 | 394.95 | 394.95 | 309,580 |
|
Apr 28, 2026
|
403.00 | 406.00 | 390.00 | 392.55 | 392.55 | 449,950 |
|
Apr 27, 2026
|
383.50 | 403.00 | 383.50 | 400.10 | 400.10 | 1,219,610 |
|
Apr 24, 2026
|
385.00 | 386.80 | 367.65 | 373.00 | 373.00 | 377,861 |
|
Apr 23, 2026
|
375.00 | 384.90 | 364.35 | 381.55 | 381.55 | 944,612 |
|
Apr 22, 2026
|
345.00 | 384.60 | 340.00 | 375.25 | 375.25 | 4,208,427 |
|
Apr 21, 2026
|
349.00 | 370.00 | 346.00 | 357.80 | 357.80 | 831,912 |
|
Apr 20, 2026
|
345.00 | 349.95 | 334.10 | 345.80 | 345.80 | 488,341 |
|
Apr 17, 2026
|
338.90 | 343.95 | 333.70 | 341.25 | 341.25 | 334,102 |
|
Apr 16, 2026
|
329.80 | 340.00 | 321.90 | 336.10 | 336.10 | 563,428 |
|
Apr 15, 2026
|
325.00 | 333.40 | 321.35 | 325.50 | 325.50 | 483,233 |
|
Apr 13, 2026
|
307.00 | 319.95 | 301.20 | 317.20 | 317.20 | 485,786 |
|
Apr 10, 2026
|
315.00 | 320.20 | 310.55 | 314.50 | 314.50 | 294,086 |
|
Apr 9, 2026
|
307.70 | 322.15 | 303.00 | 310.25 | 310.25 | 707,566 |
|
Apr 8, 2026
|
299.00 | 309.65 | 291.10 | 306.55 | 306.55 | 811,456 |
|
Apr 7, 2026
|
289.00 | 289.00 | 282.10 | 284.10 | 284.10 | 298,403 |
|
Apr 6, 2026
|
280.10 | 293.65 | 272.50 | 290.10 | 290.10 | 635,348 |
|
Apr 2, 2026
|
280.60 | 281.15 | 269.00 | 280.10 | 280.10 | 327,752 |
|
Apr 1, 2026
|
286.20 | 287.50 | 278.25 | 284.60 | 284.60 | 377,163 |
|
Mar 30, 2026
|
276.00 | 281.00 | 265.20 | 272.30 | 272.30 | 862,655 |
|
Mar 27, 2026
|
290.00 | 298.70 | 271.50 | 278.90 | 278.90 | 2,187,659 |
|
Mar 25, 2026
|
290.85 | 300.15 | 287.45 | 294.60 | 294.60 | 844,648 |
|
Mar 24, 2026
|
290.10 | 290.10 | 276.50 | 284.10 | 284.10 | 775,945 |
|
Mar 23, 2026
|
300.05 | 301.70 | 276.15 | 280.15 | 280.15 | 765,989 |
|
Mar 20, 2026
|
303.10 | 310.00 | 300.35 | 303.80 | 303.80 | 996,356 |
|
Mar 19, 2026
|
310.25 | 315.70 | 295.80 | 298.60 | 298.60 | 2,149,687 |
|
Mar 18, 2026
|
298.00 | 328.60 | 295.00 | 313.70 | 313.70 | 18,115,782 |
|
Mar 17, 2026
|
309.00 | 348.00 | 286.15 | 296.55 | 296.55 | 31,534,417 |
|
Mar 16, 2026
|
305.00 | 309.40 | 296.20 | 300.60 | 300.60 | 186,112 |
|
Mar 13, 2026
|
307.20 | 312.40 | 300.60 | 305.30 | 305.30 | 159,385 |
|
Mar 12, 2026
|
314.00 | 315.80 | 303.60 | 309.65 | 309.65 | 152,024 |
|
Mar 11, 2026
|
303.00 | 326.95 | 299.00 | 312.45 | 312.45 | 516,158 |
|
Mar 10, 2026
|
293.00 | 306.35 | 290.20 | 301.20 | 301.20 | 261,274 |
|
Mar 9, 2026
|
291.65 | 292.70 | 282.60 | 288.05 | 288.05 | 205,137 |
|
Mar 6, 2026
|
298.00 | 304.95 | 295.00 | 295.70 | 295.70 | 186,985 |
|
Mar 5, 2026
|
303.00 | 306.40 | 294.10 | 299.60 | 299.60 | 171,059 |
|
Mar 4, 2026
|
298.00 | 309.55 | 297.95 | 299.45 | 299.45 | 195,253 |
|
Mar 2, 2026
|
300.00 | 311.15 | 300.00 | 303.20 | 303.20 | 224,999 |
|
Feb 27, 2026
|
312.40 | 317.00 | 307.80 | 312.60 | 312.60 | 278,138 |
|
Feb 26, 2026
|
311.00 | 322.55 | 311.00 | 312.55 | 312.55 | 169,628 |
|
Feb 25, 2026
|
321.15 | 325.00 | 308.80 | 312.20 | 312.20 | 191,361 |
|
Feb 24, 2026
|
322.15 | 325.35 | 316.05 | 319.00 | 319.00 | 177,662 |
|
Feb 23, 2026
|
337.00 | 341.05 | 320.10 | 326.60 | 326.60 | 224,766 |
|
Feb 20, 2026
|
348.00 | 348.70 | 334.75 | 336.60 | 336.60 | 274,345 |
|
Feb 19, 2026
|
359.50 | 362.05 | 346.20 | 348.40 | 348.40 | 183,693 |
|
Feb 18, 2026
|
364.15 | 368.40 | 352.85 | 358.25 | 358.25 | 135,056 |
|
Feb 17, 2026
|
355.00 | 367.70 | 354.90 | 364.15 | 364.15 | 122,630 |
|
Feb 16, 2026
|
358.05 | 363.00 | 354.60 | 355.90 | 355.90 | 88,670 |
|
Feb 13, 2026
|
364.40 | 366.80 | 358.70 | 363.35 | 363.35 | 111,824 |
|
Feb 12, 2026
|
358.75 | 367.20 | 353.85 | 364.45 | 364.45 | 203,585 |
|
Feb 11, 2026
|
365.80 | 366.20 | 356.60 | 360.15 | 360.15 | 231,208 |
|
Feb 10, 2026
|
360.65 | 375.95 | 357.05 | 365.80 | 365.80 | 321,499 |
|
Feb 9, 2026
|
347.45 | 365.00 | 347.45 | 360.70 | 360.70 | 316,379 |
|
Feb 6, 2026
|
360.05 | 360.05 | 344.55 | 345.80 | 345.80 | 500,799 |
|
Feb 5, 2026
|
373.00 | 380.00 | 356.70 | 357.85 | 357.85 | 290,011 |
|
Feb 4, 2026
|
383.45 | 387.95 | 369.00 | 370.20 | 370.20 | 154,795 |
|
Feb 3, 2026
|
397.20 | 397.20 | 375.10 | 385.45 | 385.45 | 274,313 |
|
Feb 2, 2026
|
367.00 | 367.00 | 357.00 | 361.00 | 361.00 | 115,344 |
|
Jan 30, 2026
|
362.95 | 382.00 | 360.70 | 374.55 | 374.55 | 191,426 |
|
Jan 29, 2026
|
353.00 | 368.90 | 351.20 | 365.25 | 365.25 | 189,819 |
|
Jan 28, 2026
|
351.35 | 356.80 | 348.50 | 352.75 | 352.75 | 107,755 |
|
Jan 27, 2026
|
355.00 | 359.35 | 347.15 | 350.05 | 350.05 | 96,006 |
|
Jan 23, 2026
|
368.00 | 369.00 | 355.25 | 359.75 | 359.75 | 199,758 |
|
Jan 22, 2026
|
364.50 | 370.70 | 358.35 | 366.95 | 366.95 | 151,844 |
|
Jan 21, 2026
|
352.55 | 367.05 | 345.80 | 362.65 | 362.65 | 471,891 |
|
Jan 20, 2026
|
384.00 | 385.60 | 361.25 | 366.30 | 366.30 | 169,926 |
|
Jan 19, 2026
|
390.00 | 390.75 | 382.00 | 384.35 | 384.35 | 220,699 |
|
Jan 16, 2026
|
395.35 | 399.50 | 389.30 | 392.55 | 392.55 | 190,457 |
|
Jan 15, 2026
|
397.30 | 397.30 | 397.30 | 397.30 | 397.30 | - |
|
Jan 14, 2026
|
398.10 | 402.50 | 393.40 | 397.30 | 397.30 | 96,304 |
|
Jan 13, 2026
|
407.95 | 414.45 | 398.50 | 399.85 | 399.85 | 183,217 |
|
Jan 12, 2026
|
405.00 | 411.80 | 401.40 | 406.75 | 406.75 | 225,071 |
|
Jan 9, 2026
|
418.00 | 418.00 | 405.10 | 406.10 | 406.10 | 112,081 |
|
Jan 8, 2026
|
408.55 | 416.50 | 402.00 | 413.10 | 413.10 | 323,129 |
|
Jan 7, 2026
|
410.70 | 416.45 | 407.15 | 408.05 | 408.05 | 116,305 |
|
Jan 6, 2026
|
416.20 | 417.35 | 410.00 | 411.45 | 411.45 | 73,169 |
|
Jan 5, 2026
|
416.75 | 424.00 | 413.00 | 416.05 | 416.05 | 101,621 |
|
Jan 2, 2026
|
414.75 | 417.70 | 413.90 | 415.85 | 415.85 | 54,963 |
|
Jan 1, 2026
|
415.55 | 417.90 | 412.80 | 414.60 | 414.60 | 58,809 |
|
Dec 31, 2025
|
412.00 | 418.15 | 412.00 | 415.75 | 415.75 | 66,828 |
|
Dec 30, 2025
|
412.60 | 418.60 | 410.95 | 411.80 | 411.80 | 95,899 |
|
Dec 29, 2025
|
423.00 | 425.00 | 411.75 | 414.00 | 414.00 | 100,202 |
|
Dec 26, 2025
|
426.30 | 427.95 | 420.00 | 421.45 | 421.45 | 55,389 |
|
Dec 24, 2025
|
424.65 | 442.40 | 424.05 | 425.85 | 425.85 | 224,225 |
|
Dec 23, 2025
|
427.20 | 428.70 | 424.00 | 424.65 | 424.65 | 50,469 |
|
Dec 22, 2025
|
424.00 | 432.50 | 422.00 | 424.85 | 424.85 | 97,852 |
|
Dec 19, 2025
|
422.75 | 425.00 | 419.30 | 421.25 | 421.25 | 54,392 |
|
Dec 18, 2025
|
420.50 | 423.60 | 416.00 | 422.60 | 422.60 | 52,480 |
|
Dec 17, 2025
|
421.90 | 423.55 | 418.40 | 420.50 | 420.50 | 48,188 |
|
Dec 16, 2025
|
425.10 | 425.65 | 419.15 | 419.80 | 419.80 | 72,099 |
|
Dec 15, 2025
|
428.50 | 432.50 | 424.65 | 427.25 | 427.25 | 74,489 |
|
Dec 12, 2025
|
425.70 | 430.05 | 423.00 | 428.35 | 428.35 | 72,882 |
|
Dec 11, 2025
|
417.75 | 426.60 | 416.10 | 425.70 | 425.70 | 61,885 |
|
Dec 10, 2025
|
420.65 | 430.10 | 413.20 | 417.75 | 417.75 | 97,489 |
|
Dec 9, 2025
|
417.00 | 429.50 | 414.00 | 420.65 | 420.65 | 139,056 |
|
Dec 8, 2025
|
426.95 | 430.65 | 415.50 | 417.65 | 417.65 | 139,503 |
|
Dec 5, 2025
|
429.00 | 435.00 | 424.00 | 426.95 | 426.95 | 96,439 |
|
Dec 4, 2025
|
434.15 | 440.40 | 429.05 | 430.00 | 430.00 | 107,409 |
|
Dec 3, 2025
|
432.65 | 438.05 | 430.50 | 434.10 | 434.10 | 113,951 |
|
Dec 2, 2025
|
429.00 | 435.60 | 425.40 | 433.15 | 433.15 | 93,197 |
|
Dec 1, 2025
|
430.20 | 435.20 | 428.45 | 430.10 | 430.10 | 70,598 |
|
Nov 28, 2025
|
433.50 | 439.00 | 424.10 | 429.15 | 429.15 | 150,562 |
|
Nov 27, 2025
|
433.95 | 438.55 | 428.85 | 433.50 | 433.50 | 122,600 |
|
Nov 26, 2025
|
432.00 | 435.45 | 425.45 | 431.95 | 431.95 | 186,535 |
|
Nov 25, 2025
|
420.85 | 436.20 | 420.85 | 432.85 | 432.85 | 185,253 |
|
Nov 24, 2025
|
436.15 | 436.70 | 406.75 | 420.05 | 420.05 | 770,272 |
|
Nov 21, 2025
|
444.45 | 444.45 | 436.50 | 438.35 | 438.35 | 59,547 |
|
Nov 20, 2025
|
441.30 | 451.10 | 441.30 | 444.60 | 444.60 | 96,671 |
|
Nov 19, 2025
|
454.00 | 454.00 | 441.00 | 446.20 | 446.20 | 145,223 |
|
Nov 18, 2025
|
453.00 | 461.90 | 440.65 | 454.85 | 454.85 | 415,866 |
|
Nov 17, 2025
|
434.90 | 449.45 | 429.25 | 447.60 | 447.60 | 263,695 |
|
Nov 14, 2025
|
436.75 | 441.60 | 426.25 | 428.85 | 428.85 | 219,740 |
|
Nov 13, 2025
|
445.00 | 447.05 | 436.30 | 437.25 | 437.25 | 175,691 |
|
Nov 12, 2025
|
439.55 | 452.80 | 434.35 | 447.40 | 447.40 | 234,650 |
|
Nov 11, 2025
|
441.90 | 442.15 | 435.40 | 436.25 | 436.25 | 136,665 |
|
Nov 10, 2025
|
446.95 | 448.90 | 440.35 | 443.50 | 443.50 | 76,865 |
|
Nov 7, 2025
|
441.00 | 447.00 | 436.80 | 443.70 | 443.70 | 112,529 |
|
Nov 6, 2025
|
453.70 | 458.00 | 442.00 | 444.90 | 444.90 | 84,256 |
|
Nov 4, 2025
|
455.00 | 462.70 | 451.95 | 454.30 | 454.30 | 111,141 |
|
Nov 3, 2025
|
451.90 | 463.40 | 451.90 | 459.45 | 459.45 | 108,287 |
|
Oct 31, 2025
|
461.20 | 463.00 | 450.50 | 451.85 | 451.85 | 79,030 |
|
Oct 30, 2025
|
457.30 | 465.00 | 454.10 | 461.20 | 461.20 | 95,203 |
