BSE - Delayed Quote
INR
Danlaw Technologies India Limited (DANLAW.BO)
1,237.75
-63.25
(-4.86%)
At close: October 30 at 3:50:09 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
|
1,210.00 | 1,213.00 | 1,176.00 | 1,190.00 | 1,190.00 | 1,323 |
|
Oct 30, 2026
|
1,319.80 | 1,342.95 | 1,235.95 | 1,237.75 | 1,237.75 | 3,404 |
|
Oct 29, 2026
|
1,318.65 | 1,325.00 | 1,280.00 | 1,301.00 | 1,301.00 | 1,434 |
|
Oct 28, 2026
|
1,270.00 | 1,330.00 | 1,252.10 | 1,319.90 | 1,319.90 | 603 |
|
Oct 27, 2026
|
1,325.00 | 1,358.00 | 1,270.00 | 1,281.10 | 1,281.10 | 4,221 |
|
Oct 26, 2026
|
1,284.75 | 1,300.15 | 1,275.00 | 1,300.15 | 1,300.15 | 4,149 |
|
Oct 23, 2026
|
1,229.30 | 1,242.35 | 1,132.55 | 1,238.25 | 1,238.25 | 5,531 |
|
Oct 22, 2026
|
1,219.95 | 1,226.95 | 1,180.00 | 1,183.20 | 1,183.20 | 2,377 |
|
Oct 21, 2026
|
1,300.00 | 1,309.80 | 1,239.05 | 1,239.05 | 1,239.05 | 5,081 |
|
Oct 19, 2026
|
1,336.00 | 1,365.00 | 1,302.40 | 1,304.25 | 1,304.25 | 4,481 |
|
Oct 16, 2026
|
1,441.15 | 1,442.00 | 1,369.10 | 1,370.90 | 1,370.90 | 9,986 |
|
Oct 15, 2026
|
1,448.10 | 1,464.95 | 1,411.00 | 1,441.15 | 1,441.15 | 1,526 |
|
Oct 14, 2026
|
1,483.55 | 1,515.00 | 1,440.00 | 1,446.90 | 1,446.90 | 2,151 |
|
Oct 13, 2026
|
1,465.00 | 1,515.00 | 1,432.10 | 1,446.70 | 1,446.70 | 1,752 |
|
Oct 12, 2026
|
1,487.95 | 1,491.00 | 1,450.00 | 1,465.20 | 1,465.20 | 1,562 |
|
Oct 9, 2026
|
1,500.00 | 1,515.00 | 1,417.05 | 1,469.90 | 1,469.90 | 3,124 |
|
Oct 8, 2026
|
1,560.00 | 1,560.00 | 1,482.00 | 1,491.20 | 1,491.20 | 2,935 |
|
Oct 7, 2026
|
1,546.85 | 1,546.95 | 1,472.00 | 1,542.80 | 1,542.80 | 4,906 |
|
Oct 6, 2026
|
1,402.00 | 1,480.00 | 1,402.00 | 1,473.30 | 1,473.30 | 2,094 |
|
Oct 5, 2026
|
1,493.95 | 1,544.80 | 1,440.30 | 1,454.35 | 1,454.35 | 2,454 |
|
Oct 1, 2026
|
1,549.00 | 1,549.00 | 1,461.00 | 1,499.95 | 1,499.95 | 3,690 |
|
Sep 30, 2026
|
1,579.95 | 1,624.00 | 1,503.65 | 1,537.40 | 1,537.40 | 2,648 |
|
Sep 29, 2026
|
1,488.00 | 1,570.20 | 1,450.00 | 1,568.10 | 1,568.10 | 3,127 |
|
Sep 28, 2026
|
1,517.95 | 1,517.95 | 1,465.00 | 1,495.45 | 1,495.45 | 4,887 |
|
Sep 25, 2026
|
1,564.00 | 1,598.50 | 1,515.10 | 1,526.35 | 1,526.35 | 2,203 |
|
Sep 24, 2026
|
1,506.00 | 1,584.00 | 1,500.00 | 1,580.35 | 1,580.35 | 6,788 |
|
Sep 23, 2026
|
1,601.10 | 1,648.65 | 1,531.60 | 1,562.85 | 1,562.85 | 3,738 |
|
Sep 22, 2026
|
1,625.00 | 1,689.00 | 1,586.70 | 1,607.30 | 1,607.30 | 2,764 |
|
Sep 21, 2026
|
1,670.00 | 1,680.00 | 1,615.00 | 1,663.70 | 1,663.70 | 2,463 |
|
Sep 18, 2026
|
1,678.40 | 1,698.00 | 1,620.00 | 1,625.55 | 1,625.55 | 3,752 |
|
Sep 17, 2026
|
1,548.65 | 1,630.75 | 1,475.45 | 1,630.75 | 1,630.75 | 8,989 |
|
Sep 16, 2026
|
1,541.00 | 1,599.90 | 1,529.25 | 1,553.10 | 1,553.10 | 8,502 |
|
Sep 15, 2026
|
1,670.25 | 1,720.00 | 1,586.75 | 1,609.70 | 1,609.70 | 8,342 |
|
Sep 11, 2026
|
1,680.00 | 1,750.00 | 1,632.00 | 1,670.25 | 1,670.25 | 2,077 |
|
Sep 10, 2026
|
1,740.00 | 1,800.00 | 1,672.00 | 1,684.80 | 1,684.80 | 3,478 |
|
Sep 9, 2026
|
1,715.05 | 1,785.00 | 1,641.30 | 1,739.80 | 1,739.80 | 4,941 |
|
Sep 8, 2026
|
1,745.00 | 1,787.85 | 1,660.00 | 1,715.05 | 1,715.05 | 5,042 |
|
Sep 7, 2026
|
1,818.70 | 1,839.00 | 1,714.85 | 1,743.60 | 1,743.60 | 10,383 |
|
Sep 4, 2026
|
1,805.10 | 1,805.10 | 1,726.05 | 1,805.10 | 1,805.10 | 10,300 |
|
Sep 3, 2026
|
1,719.15 | 1,719.15 | 1,686.10 | 1,719.15 | 1,719.15 | 11,761 |
|
Sep 2, 2026
|
1,483.00 | 1,637.30 | 1,482.00 | 1,637.30 | 1,637.30 | 13,410 |
|
Sep 1, 2026
|
1,608.60 | 1,666.90 | 1,559.35 | 1,559.35 | 1,559.35 | 4,602 |
|
Aug 31, 2026
|
1,679.00 | 1,679.00 | 1,610.00 | 1,641.40 | 1,641.40 | 4,451 |
|
Aug 28, 2026
|
1,690.00 | 1,725.00 | 1,620.40 | 1,679.00 | 1,679.00 | 7,224 |
|
Aug 27, 2026
|
1,765.00 | 1,765.00 | 1,615.00 | 1,703.20 | 1,703.20 | 7,744 |
|
Aug 26, 2026
|
1,691.00 | 1,691.25 | 1,670.00 | 1,691.25 | 1,691.25 | 6,871 |
|
Aug 25, 2026
|
1,572.40 | 1,610.75 | 1,457.35 | 1,610.75 | 1,610.75 | 15,747 |
|
Aug 24, 2026
|
1,534.05 | 1,534.05 | 1,499.00 | 1,534.05 | 1,534.05 | 13,018 |
|
Aug 21, 2026
|
1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 2,829 |
|
Aug 20, 2026
|
1,391.45 | 1,391.45 | 1,391.45 | 1,391.45 | 1,391.45 | 1,544 |
|
Aug 19, 2026
|
1,261.95 | 1,325.20 | 1,220.00 | 1,325.20 | 1,325.20 | 3,468 |
|
Aug 18, 2026
|
1,318.25 | 1,330.95 | 1,252.60 | 1,262.10 | 1,262.10 | 7,432 |
|
Aug 17, 2026
|
1,340.00 | 1,369.95 | 1,318.25 | 1,318.50 | 1,318.50 | 15,760 |
|
Aug 14, 2026
|
1,478.95 | 1,500.00 | 1,383.70 | 1,387.60 | 1,387.60 | 21,629 |
|
Aug 13, 2026
|
1,456.50 | 1,456.50 | 1,370.00 | 1,456.50 | 1,456.50 | 17,505 |
|
Aug 12, 2026
|
1,387.15 | 1,387.15 | 1,325.00 | 1,387.15 | 1,387.15 | 35,146 |
|
Aug 11, 2026
|
1,321.10 | 1,321.10 | 1,321.10 | 1,321.10 | 1,321.10 | 5,538 |
|
Aug 10, 2026
|
1,258.20 | 1,258.20 | 1,258.20 | 1,258.20 | 1,258.20 | 3,831 |
|
Aug 7, 2026
|
1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | 1,198.30 | 3,817 |
|
Aug 6, 2026
|
1,141.25 | 1,141.25 | 1,127.10 | 1,141.25 | 1,141.25 | 8,375 |
|
Aug 5, 2026
|
1,036.50 | 1,086.95 | 1,036.50 | 1,086.95 | 1,086.95 | 7,950 |
|
Aug 4, 2026
|
975.10 | 1,036.75 | 952.20 | 1,035.20 | 1,035.20 | 10,006 |
|
Aug 3, 2026
|
970.15 | 1,019.00 | 970.15 | 987.40 | 987.40 | 1,309 |
|
Jul 31, 2026
|
986.45 | 993.95 | 970.00 | 970.15 | 970.15 | 702 |
|
Jul 30, 2026
|
1,015.00 | 1,015.00 | 976.00 | 991.40 | 991.40 | 875 |
|
Jul 29, 2026
|
985.10 | 1,020.00 | 985.10 | 988.05 | 988.05 | 780 |
|
Jul 28, 2026
|
1,026.60 | 1,026.60 | 985.00 | 994.15 | 994.15 | 1,069 |
|
Jul 27, 2026
|
1,018.35 | 1,018.35 | 996.60 | 1,006.55 | 1,006.55 | 323 |
|
Jul 24, 2026
|
1,018.00 | 1,021.75 | 981.20 | 991.55 | 991.55 | 476 |
|
Jul 23, 2026
|
1,017.95 | 1,025.00 | 995.10 | 1,016.70 | 1,016.70 | 1,044 |
|
Jul 22, 2026
|
1,015.65 | 1,015.65 | 985.00 | 1,003.20 | 1,003.20 | 1,284 |
|
Jul 21, 2026
|
1,020.00 | 1,020.00 | 991.00 | 1,015.80 | 1,015.80 | 654 |
|
Jul 20, 2026
|
1,057.00 | 1,057.00 | 959.00 | 1,000.00 | 1,000.00 | 1,894 |
|
Jul 17, 2026
|
1,019.00 | 1,019.00 | 990.00 | 1,007.50 | 1,007.50 | 1,234 |
|
Jul 16, 2026
|
1,028.95 | 1,028.95 | 985.00 | 990.45 | 990.45 | 1,597 |
|
Jul 15, 2026
|
1,023.65 | 1,023.65 | 996.55 | 1,003.20 | 1,003.20 | 1,380 |
|
Jul 14, 2026
|
1,028.00 | 1,030.00 | 1,000.00 | 1,005.65 | 1,005.65 | 1,916 |
|
Jul 13, 2026
|
1,028.80 | 1,050.00 | 1,000.00 | 1,028.70 | 1,028.70 | 2,950 |
|
Jul 10, 2026
|
1,022.00 | 1,054.00 | 1,022.00 | 1,043.70 | 1,043.70 | 1,205 |
|
Jul 9, 2026
|
977.85 | 1,018.20 | 922.10 | 1,018.20 | 1,018.20 | 5,971 |
|
Jul 8, 2026
|
1,007.30 | 1,007.30 | 956.95 | 969.75 | 969.75 | 2,753 |
|
Jul 7, 2026
|
990.00 | 1,026.60 | 970.00 | 1,007.30 | 1,007.30 | 1,612 |
|
Jul 6, 2026
|
1,000.00 | 1,070.00 | 1,000.00 | 1,012.65 | 1,012.65 | 1,991 |
|
Jul 3, 2026
|
1,048.65 | 1,048.65 | 1,013.65 | 1,019.90 | 1,019.90 | 2,340 |
|
Jul 2, 2026
|
1,063.95 | 1,063.95 | 1,015.65 | 1,026.20 | 1,026.20 | 1,685 |
|
Jul 1, 2026
|
1,068.00 | 1,089.80 | 1,012.00 | 1,035.80 | 1,035.80 | 1,337 |
|
Jun 30, 2026
|
1,019.90 | 1,050.00 | 1,010.00 | 1,041.65 | 1,041.65 | 3,886 |
|
Jun 29, 2026
|
1,019.00 | 1,058.95 | 961.60 | 1,019.25 | 1,019.25 | 4,723 |
|
Jun 25, 2026
|
1,048.95 | 1,050.00 | 1,000.00 | 1,008.70 | 1,008.70 | 1,886 |
|
Jun 24, 2026
|
1,037.95 | 1,053.00 | 1,004.00 | 1,036.75 | 1,036.75 | 2,342 |
|
Jun 23, 2026
|
1,060.00 | 1,070.00 | 1,020.00 | 1,043.15 | 1,043.15 | 2,537 |
|
Jun 22, 2026
|
1,052.10 | 1,118.00 | 1,041.75 | 1,060.00 | 1,060.00 | 3,295 |
|
Jun 19, 2026
|
1,149.00 | 1,149.00 | 1,080.00 | 1,096.55 | 1,096.55 | 3,056 |
|
Jun 18, 2026
|
1,114.95 | 1,144.00 | 1,060.00 | 1,116.15 | 1,116.15 | 9,560 |
|
Jun 17, 2026
|
1,089.00 | 1,090.20 | 1,059.10 | 1,090.20 | 1,090.20 | 7,858 |
|
Jun 16, 2026
|
1,038.00 | 1,038.30 | 1,010.00 | 1,038.30 | 1,038.30 | 3,833 |
|
Jun 15, 2026
|
988.00 | 988.90 | 955.00 | 988.90 | 988.90 | 6,702 |
|
Jun 12, 2026
|
948.70 | 963.60 | 924.00 | 941.85 | 941.85 | 2,863 |
|
Jun 11, 2026
|
936.85 | 966.00 | 900.00 | 948.70 | 948.70 | 3,140 |
|
Jun 10, 2026
|
955.05 | 971.95 | 931.05 | 936.85 | 936.85 | 1,485 |
|
Jun 9, 2026
|
972.60 | 972.60 | 931.15 | 955.05 | 955.05 | 1,791 |
|
Jun 8, 2026
|
931.00 | 978.00 | 931.00 | 972.60 | 972.60 | 9,223 |
|
Jun 5, 2026
|
921.10 | 985.00 | 921.10 | 968.65 | 968.65 | 2,569 |
|
Jun 4, 2026
|
917.00 | 972.00 | 900.00 | 965.20 | 965.20 | 13,457 |
|
Jun 3, 2026
|
930.00 | 985.70 | 893.10 | 928.45 | 928.45 | 5,850 |
|
Jun 2, 2026
|
998.90 | 998.90 | 932.25 | 940.10 | 940.10 | 10,618 |
|
Jun 1, 2026
|
988.90 | 988.90 | 931.00 | 974.35 | 974.35 | 44,363 |
|
May 29, 2026
|
899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 8,442 |
|
May 27, 2026
|
785.00 | 835.00 | 770.10 | 817.30 | 817.30 | 2,843 |
|
May 26, 2026
|
805.30 | 819.00 | 780.00 | 792.90 | 792.90 | 2,852 |
|
May 25, 2026
|
778.00 | 821.05 | 776.50 | 805.25 | 805.25 | 7,216 |
|
May 22, 2026
|
738.95 | 758.00 | 729.50 | 747.25 | 747.25 | 511 |
|
May 21, 2026
|
712.05 | 744.70 | 699.95 | 739.25 | 739.25 | 4,066 |
|
May 20, 2026
|
711.45 | 722.00 | 705.50 | 709.95 | 709.95 | 1,301 |
|
May 19, 2026
|
720.70 | 725.05 | 672.70 | 698.15 | 698.15 | 6,149 |
|
May 18, 2026
|
748.65 | 753.75 | 715.15 | 720.70 | 720.70 | 722 |
|
May 15, 2026
|
721.15 | 769.00 | 708.00 | 748.65 | 748.65 | 2,455 |
|
May 14, 2026
|
735.00 | 744.40 | 712.60 | 728.00 | 728.00 | 1,428 |
|
May 13, 2026
|
764.20 | 769.90 | 718.00 | 732.95 | 732.95 | 2,900 |
|
May 12, 2026
|
811.75 | 811.75 | 762.25 | 764.20 | 764.20 | 1,305 |
|
May 11, 2026
|
781.00 | 812.95 | 775.60 | 795.80 | 795.80 | 1,578 |
|
May 8, 2026
|
765.00 | 825.00 | 765.00 | 815.15 | 815.15 | 1,887 |
|
May 7, 2026
|
757.00 | 780.00 | 757.00 | 777.65 | 777.65 | 1,606 |
|
May 6, 2026
|
767.60 | 778.00 | 741.60 | 756.40 | 756.40 | 2,085 |
|
May 5, 2026
|
763.60 | 763.65 | 745.20 | 751.60 | 751.60 | 753 |
|
May 4, 2026
|
773.80 | 773.80 | 740.00 | 750.70 | 750.70 | 2,350 |
|
Apr 30, 2026
|
779.95 | 779.95 | 762.00 | 769.15 | 769.15 | 348 |
|
Apr 29, 2026
|
773.60 | 805.00 | 773.05 | 783.05 | 783.05 | 3,536 |
|
Apr 28, 2026
|
748.95 | 777.00 | 748.95 | 767.60 | 767.60 | 1,732 |
|
Apr 27, 2026
|
773.85 | 791.00 | 729.00 | 748.65 | 748.65 | 3,136 |
|
Apr 24, 2026
|
787.95 | 818.00 | 754.05 | 773.85 | 773.85 | 3,288 |
|
Apr 23, 2026
|
779.00 | 789.00 | 749.10 | 778.80 | 778.80 | 1,569 |
|
Apr 22, 2026
|
720.05 | 779.90 | 705.00 | 762.00 | 762.00 | 2,144 |
|
Apr 21, 2026
|
745.00 | 755.00 | 717.05 | 726.95 | 726.95 | 3,530 |
|
Apr 20, 2026
|
760.50 | 778.65 | 750.00 | 755.95 | 755.95 | 2,502 |
|
Apr 17, 2026
|
748.00 | 779.00 | 740.00 | 770.50 | 770.50 | 1,764 |
|
Apr 16, 2026
|
779.00 | 784.40 | 750.00 | 755.30 | 755.30 | 1,237 |
|
Apr 15, 2026
|
755.00 | 779.00 | 750.10 | 768.60 | 768.60 | 1,537 |
|
Apr 13, 2026
|
706.00 | 768.00 | 706.00 | 756.05 | 756.05 | 922 |
|
Apr 10, 2026
|
761.10 | 773.20 | 745.25 | 748.65 | 748.65 | 2,030 |
|
Apr 9, 2026
|
795.00 | 799.50 | 753.00 | 770.30 | 770.30 | 1,422 |
|
Apr 8, 2026
|
740.00 | 785.00 | 718.00 | 776.80 | 776.80 | 10,910 |
|
Apr 7, 2026
|
779.00 | 787.00 | 710.00 | 716.00 | 716.00 | 15,413 |
|
Apr 6, 2026
|
685.00 | 762.70 | 660.05 | 754.40 | 754.40 | 49,515 |
|
Apr 2, 2026
|
540.00 | 635.60 | 535.05 | 635.60 | 635.60 | 28,932 |
|
Apr 1, 2026
|
451.55 | 529.70 | 451.55 | 529.70 | 529.70 | 21,864 |
|
Mar 30, 2026
|
493.95 | 493.95 | 428.00 | 441.45 | 441.45 | 12,915 |
|
Mar 27, 2026
|
488.20 | 498.95 | 460.50 | 480.80 | 480.80 | 10,867 |
|
Mar 25, 2026
|
518.95 | 518.95 | 490.25 | 500.85 | 500.85 | 7,078 |
|
Mar 24, 2026
|
490.00 | 514.80 | 484.00 | 501.25 | 501.25 | 7,408 |
|
Mar 23, 2026
|
511.60 | 511.60 | 462.30 | 483.35 | 483.35 | 7,182 |
|
Mar 20, 2026
|
513.00 | 518.00 | 501.05 | 510.05 | 510.05 | 2,401 |
|
Mar 19, 2026
|
520.00 | 520.00 | 495.00 | 499.40 | 499.40 | 3,246 |
|
Mar 18, 2026
|
497.95 | 527.00 | 490.00 | 521.50 | 521.50 | 4,599 |
|
Mar 17, 2026
|
497.00 | 507.40 | 485.00 | 493.40 | 493.40 | 3,831 |
|
Mar 16, 2026
|
520.00 | 529.90 | 486.00 | 495.20 | 495.20 | 8,132 |
|
Mar 13, 2026
|
532.00 | 539.55 | 509.25 | 518.15 | 518.15 | 4,724 |
|
Mar 12, 2026
|
571.00 | 571.00 | 535.50 | 545.10 | 545.10 | 2,717 |
|
Mar 11, 2026
|
560.00 | 585.05 | 560.00 | 566.20 | 566.20 | 5,428 |
|
Mar 10, 2026
|
548.65 | 572.00 | 539.95 | 560.75 | 560.75 | 4,203 |
|
Mar 9, 2026
|
555.00 | 555.00 | 525.00 | 545.15 | 545.15 | 2,623 |
|
Mar 6, 2026
|
550.50 | 573.00 | 550.50 | 559.45 | 559.45 | 1,980 |
|
Mar 5, 2026
|
564.70 | 575.00 | 550.00 | 552.80 | 552.80 | 7,408 |
|
Mar 4, 2026
|
555.00 | 581.00 | 555.00 | 559.35 | 559.35 | 2,702 |
|
Mar 2, 2026
|
578.45 | 607.00 | 562.55 | 583.95 | 583.95 | 2,801 |
|
Feb 27, 2026
|
587.00 | 602.90 | 581.10 | 588.95 | 588.95 | 2,283 |
|
Feb 26, 2026
|
584.15 | 607.00 | 580.00 | 585.15 | 585.15 | 2,888 |
|
Feb 25, 2026
|
660.00 | 660.00 | 580.00 | 584.00 | 584.00 | 5,601 |
|
Feb 24, 2026
|
584.95 | 635.00 | 570.05 | 598.80 | 598.80 | 8,944 |
|
Feb 23, 2026
|
594.85 | 611.85 | 572.00 | 585.65 | 585.65 | 3,822 |
|
Feb 20, 2026
|
587.60 | 615.00 | 587.60 | 597.80 | 597.80 | 5,697 |
|
Feb 19, 2026
|
626.00 | 652.00 | 607.05 | 624.70 | 624.70 | 2,608 |
|
Feb 18, 2026
|
638.00 | 639.90 | 619.00 | 623.95 | 623.95 | 4,630 |
|
Feb 17, 2026
|
652.90 | 652.90 | 625.00 | 633.85 | 633.85 | 3,973 |
|
Feb 16, 2026
|
664.55 | 678.95 | 641.60 | 647.90 | 647.90 | 2,810 |
|
Feb 13, 2026
|
699.95 | 699.95 | 652.00 | 664.50 | 664.50 | 4,969 |
|
Feb 12, 2026
|
700.10 | 719.00 | 690.30 | 703.75 | 703.75 | 2,591 |
|
Feb 11, 2026
|
726.00 | 744.00 | 700.00 | 705.90 | 705.90 | 3,667 |
|
Feb 10, 2026
|
784.45 | 817.50 | 700.00 | 726.00 | 726.00 | 8,752 |
|
Feb 9, 2026
|
766.80 | 789.35 | 749.00 | 784.45 | 784.45 | 3,174 |
|
Feb 6, 2026
|
780.20 | 780.20 | 740.75 | 758.00 | 758.00 | 926 |
|
Feb 5, 2026
|
755.35 | 780.00 | 755.00 | 765.75 | 765.75 | 1,099 |
|
Feb 4, 2026
|
759.00 | 790.00 | 752.05 | 778.00 | 778.00 | 3,463 |
|
Feb 3, 2026
|
772.00 | 772.00 | 730.30 | 758.50 | 758.50 | 3,949 |
|
Feb 2, 2026
|
722.30 | 735.00 | 701.00 | 723.20 | 723.20 | 2,241 |
|
Jan 30, 2026
|
693.00 | 717.75 | 693.00 | 710.45 | 710.45 | 1,182 |
|
Jan 29, 2026
|
723.00 | 723.00 | 692.25 | 717.65 | 717.65 | 759 |
|
Jan 28, 2026
|
702.05 | 723.00 | 689.00 | 707.45 | 707.45 | 864 |
|
Jan 27, 2026
|
719.00 | 725.00 | 675.00 | 709.85 | 709.85 | 2,974 |
|
Jan 23, 2026
|
722.00 | 722.00 | 693.05 | 711.65 | 711.65 | 1,085 |
|
Jan 22, 2026
|
703.60 | 749.00 | 700.00 | 713.75 | 713.75 | 3,819 |
|
Jan 21, 2026
|
743.00 | 750.00 | 698.60 | 702.00 | 702.00 | 5,094 |
|
Jan 20, 2026
|
788.00 | 798.85 | 730.00 | 742.50 | 742.50 | 3,984 |
|
Jan 19, 2026
|
799.00 | 805.00 | 770.00 | 785.55 | 785.55 | 1,966 |
|
Jan 16, 2026
|
763.90 | 803.00 | 756.70 | 786.40 | 786.40 | 4,741 |
|
Jan 14, 2026
|
785.00 | 785.00 | 740.00 | 764.10 | 764.10 | 1,489 |
|
Jan 13, 2026
|
774.70 | 775.00 | 747.20 | 762.60 | 762.60 | 2,476 |
|
Jan 12, 2026
|
799.00 | 799.00 | 750.00 | 774.70 | 774.70 | 2,305 |
|
Jan 9, 2026
|
743.25 | 788.90 | 740.00 | 779.80 | 779.80 | 3,337 |
|
Jan 8, 2026
|
797.50 | 799.95 | 750.00 | 759.90 | 759.90 | 2,419 |
|
Jan 7, 2026
|
795.00 | 800.00 | 788.00 | 798.20 | 798.20 | 2,288 |
|
Jan 6, 2026
|
784.75 | 805.00 | 775.00 | 799.15 | 799.15 | 3,729 |
|
Jan 5, 2026
|
794.50 | 801.00 | 778.00 | 784.75 | 784.75 | 1,143 |
|
Jan 2, 2026
|
786.50 | 797.00 | 777.20 | 793.95 | 793.95 | 1,133 |
|
Jan 1, 2026
|
784.10 | 798.40 | 772.50 | 786.50 | 786.50 | 732 |
|
Dec 31, 2025
|
788.00 | 799.95 | 763.20 | 784.10 | 784.10 | 1,255 |
|
Dec 30, 2025
|
742.00 | 788.00 | 742.00 | 780.40 | 780.40 | 2,591 |
|
Dec 29, 2025
|
789.30 | 797.65 | 746.00 | 752.80 | 752.80 | 3,016 |
|
Dec 26, 2025
|
796.90 | 801.95 | 774.00 | 789.30 | 789.30 | 2,764 |
|
Dec 24, 2025
|
811.55 | 811.55 | 791.00 | 796.90 | 796.90 | 765 |
|
Dec 23, 2025
|
786.25 | 794.00 | 764.00 | 789.65 | 789.65 | 1,172 |
|
Dec 22, 2025
|
769.30 | 799.95 | 756.00 | 786.25 | 786.25 | 3,400 |
|
Dec 19, 2025
|
735.05 | 776.95 | 735.05 | 769.30 | 769.30 | 833 |
|
Dec 18, 2025
|
752.85 | 768.30 | 740.00 | 748.35 | 748.35 | 1,416 |
|
Dec 17, 2025
|
771.95 | 771.95 | 740.00 | 756.60 | 756.60 | 1,153 |
|
Dec 16, 2025
|
781.55 | 781.60 | 750.00 | 757.05 | 757.05 | 1,559 |
|
Dec 15, 2025
|
791.10 | 795.60 | 776.20 | 781.05 | 781.05 | 836 |
|
Dec 12, 2025
|
787.55 | 800.00 | 775.00 | 791.10 | 791.10 | 666 |
|
Dec 11, 2025
|
808.95 | 808.95 | 770.05 | 780.55 | 780.55 | 760 |
|
Dec 10, 2025
|
795.00 | 800.00 | 761.25 | 783.55 | 783.55 | 2,973 |
|
Dec 9, 2025
|
756.00 | 809.00 | 730.10 | 792.30 | 792.30 | 2,291 |
|
Dec 8, 2025
|
783.35 | 815.55 | 745.00 | 754.50 | 754.50 | 3,171 |
|
Dec 5, 2025
|
804.00 | 809.70 | 780.00 | 787.30 | 787.30 | 971 |
|
Dec 4, 2025
|
779.75 | 804.95 | 779.75 | 794.15 | 794.15 | 766 |
|
Dec 3, 2025
|
790.00 | 811.00 | 779.00 | 779.75 | 779.75 | 1,587 |
|
Dec 2, 2025
|
799.95 | 805.00 | 789.50 | 800.30 | 800.30 | 3,517 |
|
Dec 1, 2025
|
802.00 | 805.50 | 772.60 | 785.45 | 785.45 | 1,224 |
|
Nov 28, 2025
|
804.20 | 804.20 | 781.05 | 792.15 | 792.15 | 2,344 |
|
Nov 27, 2025
|
807.60 | 819.95 | 801.00 | 804.20 | 804.20 | 1,095 |
|
Nov 26, 2025
|
794.50 | 838.00 | 794.50 | 807.60 | 807.60 | 1,362 |
|
Nov 25, 2025
|
869.00 | 869.00 | 770.10 | 794.50 | 794.50 | 4,305 |
|
Nov 24, 2025
|
854.15 | 854.15 | 829.50 | 836.00 | 836.00 | 1,141 |
|
Nov 21, 2025
|
862.65 | 865.30 | 851.20 | 854.00 | 854.00 | 772 |
|
Nov 20, 2025
|
898.95 | 898.95 | 853.30 | 858.40 | 858.40 | 2,071 |
|
Nov 19, 2025
|
880.00 | 900.00 | 865.00 | 885.10 | 885.10 | 6,051 |
|
Nov 18, 2025
|
899.25 | 904.00 | 873.00 | 878.10 | 878.10 | 3,342 |
|
Nov 17, 2025
|
885.00 | 925.00 | 880.00 | 898.85 | 898.85 | 6,404 |
|
Nov 14, 2025
|
934.00 | 934.00 | 870.00 | 883.40 | 883.40 | 5,877 |
|
Nov 13, 2025
|
912.00 | 936.00 | 841.00 | 915.95 | 915.95 | 18,916 |
|
Nov 12, 2025
|
768.00 | 906.10 | 748.00 | 904.45 | 904.45 | 52,559 |
|
Nov 11, 2025
|
786.00 | 786.00 | 740.00 | 755.10 | 755.10 | 1,354 |
|
Nov 10, 2025
|
752.50 | 771.00 | 752.50 | 758.70 | 758.70 | 916 |
|
Nov 7, 2025
|
756.10 | 770.00 | 754.00 | 764.05 | 764.05 | 1,285 |
|
Nov 6, 2025
|
756.10 | 786.00 | 750.40 | 756.25 | 756.25 | 2,979 |
|
Nov 4, 2025
|
765.00 | 767.80 | 755.00 | 757.20 | 757.20 | 1,341 |
|
Nov 3, 2025
|
745.20 | 765.00 | 735.00 | 749.55 | 749.55 | 2,604 |
