BSE - Delayed Quote
INR
Data Patterns (India) Limited (DATAPATTNS.BO)
3,800.00
-207.00
(-5.17%)
At close: October 30 at 3:51:40 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
4,041.95
4,041.95
3,800.00
3,800.00
3,800.00
21,377
Oct 29, 2026
3,959.95
4,039.00
3,927.75
4,007.00
4,007.00
20,889
Oct 28, 2026
4,091.70
4,115.35
3,953.30
3,987.70
3,987.70
28,983
Oct 27, 2026
3,804.40
4,142.10
3,781.00
4,116.55
4,116.55
64,235
Oct 26, 2026
3,776.45
3,834.00
3,701.05
3,771.60
3,771.60
19,920
Oct 23, 2026
3,900.00
3,912.10
3,703.05
3,788.95
3,788.95
43,840
Oct 22, 2026
3,900.00
3,925.00
3,809.20
3,905.10
3,905.10
25,013
Oct 21, 2026
4,051.50
4,073.40
3,902.00
3,915.40
3,915.40
23,965
Oct 19, 2026
4,067.80
4,125.00
4,024.10
4,051.50
4,051.50
20,843
Oct 16, 2026
4,049.00
4,095.70
4,040.05
4,078.10
4,078.10
10,052
Oct 15, 2026
4,155.00
4,155.00
4,018.00
4,036.85
4,036.85
24,820
Oct 14, 2026
4,174.85
4,236.10
4,123.00
4,139.45
4,139.45
21,723
Oct 13, 2026
4,112.75
4,155.00
4,029.60
4,139.90
4,139.90
25,817
Oct 12, 2026
4,102.30
4,179.00
4,063.15
4,087.05
4,087.05
26,268
Oct 9, 2026
4,137.15
4,137.50
4,048.55
4,085.70
4,085.70
12,236
Oct 8, 2026
4,235.05
4,240.70
4,081.00
4,096.55
4,096.55
23,850
Oct 7, 2026
4,323.90
4,323.90
4,221.05
4,231.00
4,231.00
23,642
Oct 6, 2026
4,244.70
4,320.00
4,223.00
4,300.50
4,300.50
13,311
Oct 5, 2026
4,270.85
4,317.80
4,197.00
4,225.60
4,225.60
17,552
Oct 1, 2026
4,284.45
4,307.45
4,157.00
4,247.15
4,247.15
34,848
Sep 30, 2026
4,231.70
4,358.15
4,231.70
4,287.40
4,287.40
36,240
Sep 29, 2026
4,289.95
4,297.25
4,190.55
4,221.75
4,221.75
32,631
Sep 28, 2026
4,418.00
4,419.90
4,261.05
4,278.70
4,278.70
31,306
Sep 25, 2026
4,448.85
4,452.00
4,360.00
4,420.65
4,420.65
10,231
Sep 24, 2026
4,363.40
4,467.75
4,363.40
4,395.15
4,395.15
44,150
Sep 23, 2026
4,500.00
4,512.60
4,397.25
4,423.30
4,423.30
27,859
Sep 22, 2026
4,534.40
4,639.60
4,475.00
4,487.05
4,487.05
25,101
Sep 21, 2026
4,526.15
4,595.50
4,477.40
4,508.10
4,508.10
32,032
Sep 18, 2026
4,436.25
4,553.35
4,416.40
4,513.30
4,513.30
30,667
Sep 17, 2026
4,323.30
4,506.05
4,313.25
4,409.30
4,409.30
77,126
Sep 16, 2026
4,380.20
4,395.00
4,141.00
4,322.65
4,322.65
110,618
Sep 15, 2026
4,820.50
4,822.05
4,325.80
4,359.40
4,359.40
106,123
Sep 11, 2026
4,771.90
4,850.00
4,660.00
4,832.90
4,832.90
32,494
Sep 10, 2026
4,914.25
4,929.00
4,723.30
4,774.10
4,774.10
35,382
Sep 9, 2026
4,937.00
4,999.00
4,848.70
4,881.25
4,881.25
39,853
Sep 8, 2026
4,623.90
4,951.00
4,623.90
4,930.85
4,930.85
138,375
Sep 7, 2026
4,584.00
4,644.00
4,550.65
4,590.50
4,590.50
16,550
Sep 4, 2026
4,599.00
4,668.30
4,550.00
4,580.30
4,580.30
30,876
Sep 3, 2026
4,539.20
4,645.00
4,530.05
4,584.45
4,584.45
41,591
Sep 2, 2026
4,487.95
4,540.95
4,455.00
4,516.80
4,516.80
34,311
Sep 1, 2026
4,529.95
4,545.15
4,422.05
4,515.30
4,515.30
42,553
Aug 31, 2026
4,622.80
4,622.80
4,504.00
4,523.15
4,523.15
22,477
Aug 28, 2026
4,668.65
4,691.50
4,611.65
4,622.85
4,622.85
27,444
Aug 27, 2026
4,769.60
4,769.60
4,639.90
4,667.70
4,667.70
33,485
Aug 26, 2026
4,583.40
4,844.35
4,570.00
4,780.35
4,780.35
68,873
Aug 25, 2026
4,736.25
4,769.70
4,503.35
4,540.15
4,540.15
104,495
Aug 24, 2026
4,848.85
4,888.65
4,702.00
4,737.70
4,737.70
44,058
Aug 21, 2026
4,739.95
5,000.00
4,731.25
4,826.40
4,826.40
111,290
Aug 20, 2026
4,781.70
4,918.05
4,652.00
4,698.25
4,698.25
123,699
Aug 19, 2026
4,749.00
4,791.90
4,691.00
4,775.20
4,775.20
79,129
Aug 18, 2026
4,534.65
4,750.35
4,528.40
4,737.45
4,737.45
60,134
Aug 17, 2026
4,492.40
4,559.30
4,483.25
4,528.40
4,528.40
23,916
Aug 14, 2026
4,535.50
4,625.00
4,440.00
4,453.25
4,453.25
47,296
Aug 13, 2026
4,536.95
4,590.00
4,487.60
4,530.50
4,530.50
28,242
Aug 12, 2026
4,439.55
4,545.00
4,398.45
4,487.60
4,487.60
35,019
Aug 11, 2026
4,443.75
4,516.80
4,373.00
4,389.30
4,389.30
15,148
Aug 10, 2026
4,382.15
4,515.00
4,360.30
4,427.00
4,427.00
46,022
Aug 7, 2026
4,390.60
4,447.55
4,365.00
4,382.15
4,382.15
23,767
Aug 6, 2026
4,445.15
4,460.00
4,272.10
4,391.00
4,391.00
64,043
Aug 5, 2026
4,583.65
4,583.65
4,419.20
4,446.70
4,446.70
36,660
Aug 4, 2026
4,431.15
4,625.00
4,431.15
4,553.60
4,553.60
94,595
Aug 3, 2026
4,300.00
4,455.00
4,232.55
4,430.80
4,430.80
68,725
Jul 31, 2026
4,149.75
4,359.00
4,087.85
4,283.40
4,283.40
83,158
Jul 30, 2026
4,436.15
4,488.80
4,362.85
4,459.85
4,459.85
24,819
Jul 29, 2026
4,443.80
4,450.00
4,333.30
4,436.25
4,436.25
29,847
Jul 28, 2026
4,577.95
4,577.95
4,302.00
4,380.70
4,380.70
73,220
Jul 27, 2026
4,590.40
4,685.00
4,543.30
4,584.55
4,584.55
34,727
Jul 24, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
4,522.25
4,668.40
4,420.05
4,582.50
4,582.50
92,130
Jul 23, 2026
4,679.95
4,830.80
4,565.00
4,599.15
4,589.15
92,569
Jul 22, 2026
4,300.00
4,800.00
4,238.55
4,777.85
4,767.46
368,892
Jul 21, 2026
3,999.75
4,298.00
3,899.00
4,241.25
4,232.03
52,129
Jul 20, 2026
4,082.90
4,129.50
3,973.50
3,989.20
3,980.53
57,464
Jul 17, 2026
4,188.75
4,196.00
4,060.00
4,087.50
4,078.61
19,997
Jul 16, 2026
4,181.00
4,209.40
4,092.35
4,133.50
4,124.51
44,465
Jul 15, 2026
4,215.10
4,269.00
4,165.00
4,190.15
4,181.04
34,757
Jul 14, 2026
4,255.00
4,283.00
4,160.05
4,214.55
4,205.39
44,400
Jul 13, 2026
4,338.50
4,341.80
4,234.65
4,273.80
4,264.51
17,802
Jul 10, 2026
4,342.60
4,355.00
4,242.00
4,341.85
4,332.41
34,943
Jul 9, 2026
4,341.30
4,383.30
4,267.55
4,290.55
4,281.22
20,510
Jul 8, 2026
4,389.90
4,495.50
4,268.80
4,289.65
4,280.32
74,836
Jul 7, 2026
4,624.85
4,638.10
4,380.00
4,398.05
4,388.49
79,252
Jul 6, 2026
4,508.80
4,658.00
4,469.05
4,621.20
4,611.15
178,871
Jul 3, 2026
4,699.85
4,699.85
4,492.65
4,508.75
4,498.95
40,168
Jul 2, 2026
4,545.20
4,710.20
4,516.15
4,654.25
4,644.13
68,446
Jul 1, 2026
4,523.95
4,615.00
4,492.80
4,533.35
4,523.49
64,972
Jun 30, 2026
4,490.00
4,535.60
4,433.60
4,507.85
4,498.05
37,553
Jun 29, 2026
4,500.60
4,554.05
4,374.05
4,471.10
4,461.38
57,382
Jun 25, 2026
4,630.00
4,643.30
4,490.05
4,510.30
4,500.49
40,519
Jun 24, 2026
4,815.65
4,901.80
4,582.55
4,618.65
4,608.61
83,468
Jun 23, 2026
4,870.00
4,930.00
4,721.50
4,832.45
4,821.94
59,463
Jun 22, 2026
4,874.40
4,929.65
4,822.75
4,861.55
4,850.98
70,186
Jun 19, 2026
4,793.45
4,955.00
4,740.00
4,822.30
4,811.81
80,110
Jun 18, 2026
4,750.00
4,882.95
4,709.15
4,801.65
4,791.21
146,238
Jun 17, 2026
4,517.05
4,796.85
4,478.00
4,773.70
4,763.32
99,620
Jun 16, 2026
4,468.50
4,520.00
4,385.00
4,477.10
4,467.37
43,852
Jun 15, 2026
4,600.00
4,615.60
4,335.60
4,416.90
4,407.30
87,243
Jun 12, 2026
4,289.95
4,568.00
4,252.55
4,545.30
4,535.42
188,513
Jun 11, 2026
4,327.30
4,431.25
4,169.00
4,206.75
4,197.60
122,476
Jun 10, 2026
4,639.25
4,722.65
4,340.00
4,354.50
4,345.03
131,998
Jun 9, 2026
4,168.90
4,615.00
4,159.85
4,554.30
4,544.40
193,742
Jun 8, 2026
4,158.80
4,270.20
4,080.00
4,141.15
4,132.15
45,337
Jun 5, 2026
4,219.95
4,319.50
4,150.10
4,210.10
4,200.95
95,255
Jun 4, 2026
3,995.85
4,240.00
3,975.20
4,194.50
4,185.38
105,817
Jun 3, 2026
4,043.90
4,075.00
3,954.05
3,992.70
3,984.02
24,279
Jun 2, 2026
3,834.35
4,045.00
3,811.05
4,017.10
4,008.37
33,476
Jun 1, 2026
4,092.75
4,092.75
3,804.00
3,838.55
3,830.20
35,659
May 29, 2026
4,167.40
4,249.00
4,009.15
4,038.60
4,029.82
55,604
May 27, 2026
4,102.20
4,208.50
4,102.20
4,138.45
4,129.45
30,139
May 26, 2026
4,139.95
4,146.00
4,065.05
4,098.95
4,090.04
33,951
May 25, 2026
4,010.70
4,148.50
3,970.00
4,093.70
4,084.80
89,499
May 22, 2026
3,978.55
4,084.10
3,945.15
3,963.00
3,954.38
50,756
May 21, 2026
3,910.80
4,004.95
3,873.10
3,933.40
3,924.85
49,775
May 20, 2026
3,637.80
3,874.95
3,596.75
3,810.00
3,801.72
95,139
May 19, 2026
3,765.00
3,846.05
3,622.05
3,634.55
3,626.65
68,835
May 18, 2026
3,876.00
3,877.40
3,687.00
3,754.70
3,746.54
65,151
May 15, 2026
4,038.45
4,039.35
3,566.25
3,873.45
3,865.03
225,206
May 14, 2026
4,250.00
4,250.00
3,950.50
4,009.00
4,000.28
65,945
May 13, 2026
4,070.00
4,229.00
4,036.55
4,196.00
4,186.88
53,084
May 12, 2026
4,120.10
4,144.00
4,017.15
4,061.65
4,052.82
78,438
May 11, 2026
4,114.95
4,175.00
4,042.00
4,147.40
4,138.38
193,089
May 8, 2026
4,234.80
4,288.45
4,087.40
4,103.05
4,094.13
42,914
May 7, 2026
4,194.90
4,280.00
4,180.00
4,246.40
4,237.17
68,421
May 6, 2026
4,288.80
4,300.00
4,140.00
4,172.90
4,163.83
68,906
May 5, 2026
4,108.95
4,270.00
4,062.15
4,214.70
4,205.54
127,842
May 4, 2026
4,139.95
4,167.75
3,893.55
4,095.20
4,086.30
88,898
Apr 30, 2026
4,139.45
4,212.05
4,032.65
4,090.75
4,081.86
61,290
Apr 29, 2026
4,110.95
4,294.45
4,069.55
4,117.70
4,108.75
132,696
Apr 28, 2026
3,979.45
4,174.95
3,960.00
4,062.85
4,054.02
113,194
Apr 27, 2026
4,117.60
4,167.70
3,945.00
3,962.95
3,954.33
89,489
Apr 24, 2026
4,139.80
4,146.10
3,867.00
4,076.30
4,067.44
147,484
Apr 23, 2026
3,875.70
4,193.00
3,783.90
4,134.35
4,125.36
354,557
Apr 22, 2026
3,549.35
3,880.00
3,517.00
3,826.85
3,818.53
156,063
Apr 21, 2026
3,468.30
3,699.00
3,468.30
3,526.15
3,518.48
166,629
Apr 20, 2026
3,525.05
3,606.00
3,445.00
3,467.85
3,460.31
111,155
Apr 17, 2026
3,546.50
3,587.95
3,475.00
3,495.65
3,488.05
34,827
Apr 16, 2026
3,499.90
3,535.35
3,428.70
3,489.95
3,482.36
41,197
Apr 15, 2026
3,390.20
3,510.50
3,390.20
3,450.80
3,443.30
82,712
Apr 13, 2026
3,207.60
3,351.05
3,185.35
3,346.55
3,339.27
92,267
Apr 10, 2026
3,390.00
3,471.90
3,254.10
3,270.00
3,262.89
97,626
Apr 9, 2026
3,262.10
3,411.00
3,250.00
3,373.75
3,366.41
88,845
Apr 8, 2026
3,347.75
3,347.75
3,257.05
3,282.10
3,274.96
27,101
Apr 7, 2026
3,135.60
3,246.00
3,089.55
3,207.55
3,200.58
66,741
Apr 6, 2026
3,074.80
3,175.00
2,998.50
3,137.70
3,130.88
74,984
Apr 2, 2026
3,065.00
3,076.80
2,900.00
3,053.40
3,046.76
76,142
Apr 1, 2026
3,149.60
3,181.15
3,065.00
3,116.70
3,109.92
61,887
Mar 30, 2026
3,144.85
3,224.75
3,016.40
3,034.30
3,027.70
241,363
Mar 27, 2026
3,192.00
3,223.20
3,137.25
3,151.05
3,144.20
332,307
Mar 25, 2026
3,246.70
3,340.45
3,191.10
3,214.45
3,207.46
152,380
Mar 24, 2026
3,154.90
3,257.35
3,102.00
3,240.65
3,233.60
32,246
Mar 23, 2026
3,182.10
3,233.90
3,013.30
3,072.05
3,065.37
46,097
Mar 20, 2026
3,260.20
3,375.00
3,202.85
3,228.90
3,221.88
38,298
Mar 19, 2026
3,222.25
3,350.05
3,222.25
3,256.75
3,249.67
39,048
Mar 18, 2026
3,316.90
3,325.35
3,204.20
3,300.85
3,293.67
40,547
Mar 17, 2026
3,109.05
3,329.20
3,095.00
3,300.35
3,293.17
52,040
Mar 16, 2026
3,215.10
3,263.90
3,056.30
3,094.65
3,087.92
77,187
Mar 13, 2026
3,301.80
3,335.00
3,172.90
3,215.10
3,208.11
45,755
Mar 12, 2026
3,360.05
3,366.15
3,232.55
3,328.30
3,321.06
39,554
Mar 11, 2026
3,447.80
3,505.00
3,367.00
3,382.95
3,375.59
34,685
Mar 10, 2026
3,559.95
3,600.00
3,428.80
3,441.60
3,434.12
66,810
Mar 9, 2026
3,509.80
3,564.75
3,363.00
3,495.70
3,488.10
118,293
Mar 6, 2026
3,365.05
3,610.00
3,344.50
3,490.15
3,482.56
246,919
Mar 5, 2026
3,130.00
3,416.10
3,122.90
3,360.10
3,352.79
120,473
Mar 4, 2026
3,184.00
3,244.05
3,078.90
3,123.00
3,116.21
43,059
Mar 2, 2026
3,140.20
3,349.95
3,135.00
3,204.05
3,197.08
105,864
Feb 27, 2026
3,234.95
3,311.70
3,160.50
3,208.45
3,201.47
79,003
Feb 26, 2026
3,095.85
3,280.00
3,045.05
3,244.40
3,237.35
203,665
Feb 25, 2026
3,102.00
3,139.00
3,040.80
3,071.70
3,065.02
20,735
Feb 24, 2026
3,058.00
3,126.00
3,030.00
3,095.00
3,088.27
31,185
Feb 23, 2026
3,010.65
3,075.35
2,974.05
3,061.20
3,054.54
57,398
Feb 20, 2026
2,892.60
3,190.00
2,876.20
2,985.55
2,979.06
145,399
Feb 19, 2026
2,898.70
2,960.20
2,858.60
2,909.90
2,903.57
53,928
Feb 18, 2026
2,832.00
2,910.00
2,811.00
2,898.35
2,892.05
42,122
Feb 17, 2026
2,825.00
2,875.15
2,798.00
2,817.70
2,811.57
15,319
Feb 16, 2026
2,767.15
2,877.35
2,718.75
2,825.65
2,819.51
52,287
Feb 13, 2026
2,763.00
2,787.95
2,725.00
2,768.85
2,762.83
37,599
Feb 12, 2026
2,829.00
2,829.00
2,755.00
2,783.30
2,777.25
24,169
Feb 11, 2026
2,841.80
2,898.00
2,786.60
2,831.95
2,825.79
53,345
Feb 10, 2026
2,792.55
2,925.00
2,786.05
2,840.60
2,834.42
72,539
Feb 9, 2026
2,749.60
2,815.35
2,705.00
2,805.70
2,799.60
47,972
Feb 6, 2026
2,630.45
2,758.90
2,575.00
2,723.20
2,717.28
250,029
Feb 5, 2026
2,616.50
2,629.75
2,515.00
2,526.55
2,521.06
15,178
Feb 4, 2026
2,580.15
2,652.05
2,518.30
2,616.45
2,610.76
28,038
Feb 3, 2026
2,720.05
2,720.05
2,550.00
2,604.80
2,599.14
30,954
Feb 2, 2026
2,501.85
2,613.05
2,453.30
2,557.45
2,551.89
78,704
Jan 30, 2026
2,558.10
2,766.35
2,515.60
2,670.85
2,665.04
89,299
Jan 29, 2026
2,618.25
2,644.00
2,542.15
2,561.80
2,556.23
57,795
Jan 28, 2026
2,319.00
2,649.00
2,300.00
2,609.40
2,603.73
234,983
Jan 27, 2026
2,202.55
2,320.00
2,131.00
2,297.95
2,292.95
33,533
Jan 23, 2026
2,319.75
2,319.75
2,169.75
2,181.10
2,176.36
34,517
Jan 22, 2026
2,254.85
2,308.55
2,230.15
2,294.60
2,289.61
24,538
Jan 21, 2026
2,240.95
2,269.10
2,189.30
2,213.10
2,208.29
38,153
Jan 20, 2026
2,485.45
2,485.45
2,225.40
2,250.55
2,245.66
65,797
Jan 19, 2026
2,541.90
2,566.95
2,473.35
2,485.60
2,480.20
15,375
Jan 16, 2026
2,581.05
2,599.10
2,522.00
2,543.15
2,537.62
25,770
Jan 14, 2026
2,575.55
2,662.50
2,573.50
2,578.90
2,573.29
26,523
Jan 13, 2026
2,626.20
2,653.65
2,565.00
2,596.70
2,591.05
18,483
Jan 12, 2026
2,639.85
2,654.20
2,551.65
2,618.15
2,612.46
28,777
Jan 9, 2026
2,675.00
2,761.00
2,626.25
2,650.85
2,645.09
50,640
Jan 8, 2026
2,692.25
2,773.65
2,672.05
2,689.90
2,684.05
44,036
Jan 7, 2026
2,666.55
2,698.70
2,650.00
2,692.95
2,687.09
16,511
Jan 6, 2026
2,745.00
2,745.00
2,651.35
2,679.80
2,673.97
24,433
Jan 5, 2026
2,612.35
2,747.15
2,612.35
2,735.60
2,729.65
35,061
Jan 2, 2026
2,600.00
2,637.55
2,595.95
2,621.30
2,615.60
12,495
Jan 1, 2026
2,623.80
2,633.85
2,594.20
2,602.30
2,596.64
6,173
Dec 31, 2025
2,586.25
2,646.25
2,571.15
2,623.70
2,618.00
18,954
Dec 30, 2025
2,655.00
2,655.00
2,556.75
2,587.80
2,582.17
29,640
Dec 29, 2025
2,676.00
2,717.85
2,631.50
2,655.15
2,649.38
14,093
Dec 26, 2025
2,671.95
2,747.60
2,652.15
2,675.75
2,669.93
25,551
Dec 24, 2025
2,650.00
2,737.15
2,634.55
2,672.15
2,666.34
21,417
Dec 23, 2025
2,619.95
2,679.00
2,590.00
2,654.85
2,649.08
21,673
Dec 22, 2025
2,554.95
2,639.90
2,554.95
2,616.75
2,611.06
14,936
Dec 19, 2025
2,520.40
2,565.75
2,502.45
2,554.95
2,549.39
14,795
Dec 18, 2025
2,470.00
2,519.90
2,439.35
2,514.20
2,508.73
12,613
Dec 17, 2025
2,589.65
2,589.65
2,448.00
2,467.25
2,461.89
14,811
Dec 16, 2025
2,605.50
2,605.50
2,550.50
2,580.45
2,574.84
7,958
Dec 15, 2025
2,593.40
2,614.65
2,575.80
2,605.50
2,599.83
5,791
Dec 12, 2025
2,623.95
2,625.00
2,566.30
2,593.85
2,588.21
11,586
Dec 11, 2025
2,544.10
2,608.00
2,513.55
2,603.25
2,597.59
22,910
Dec 10, 2025
2,633.45
2,633.45
2,530.05
2,544.10
2,538.57
18,012
Dec 9, 2025
2,581.00
2,635.00
2,513.55
2,619.05
2,613.36
44,773
Dec 8, 2025
2,768.50
2,768.55
2,570.00
2,589.30
2,583.67
61,969
Dec 5, 2025
2,901.90
2,926.05
2,746.10
2,768.50
2,762.48
19,606
Dec 4, 2025
2,897.30
2,965.75
2,880.00
2,896.80
2,890.50
22,636
Dec 3, 2025
2,905.00
2,908.95
2,851.00
2,887.40
2,881.12
7,889
Dec 2, 2025
2,930.00
2,969.45
2,846.00
2,893.75
2,887.46
14,821
Dec 1, 2025
2,997.85
3,024.15
2,916.50
2,928.35
2,921.98
31,376
Nov 28, 2025
2,965.05
3,049.00
2,960.00
2,973.60
2,967.13
22,863
Nov 27, 2025
2,945.15
3,020.00
2,939.90
2,965.05
2,958.60
10,378
Nov 26, 2025
2,959.75
2,999.00
2,927.40
2,940.85
2,934.46
23,750
Nov 25, 2025
2,930.20
3,042.50
2,930.20
2,946.90
2,940.49
37,970
Nov 24, 2025
3,000.70
3,012.25
2,925.00
2,942.40
2,936.00
45,877
Nov 21, 2025
3,106.45
3,143.90
3,011.00
3,031.80
3,025.21
52,625
Nov 20, 2025
3,057.45
3,211.00
3,052.20
3,106.65
3,099.90
108,148
Nov 19, 2025
3,110.00
3,110.00
3,030.00
3,053.00
3,046.36
30,577
Nov 18, 2025
3,070.00
3,157.80
3,055.00
3,114.00
3,107.23
68,753
Nov 17, 2025
3,102.05
3,192.00
3,067.00
3,087.10
3,080.39
85,040
Nov 14, 2025
2,967.25
3,119.00
2,967.25
3,101.80
3,095.06
119,995
Nov 13, 2025
2,902.25
3,044.00
2,888.00
3,003.00
2,996.47
553,739
Nov 12, 2025
2,770.10
2,830.00
2,739.00
2,796.15
2,790.07
27,089
Nov 11, 2025
2,645.00
2,808.80
2,640.00
2,758.05
2,752.05
69,536
Nov 10, 2025
2,667.15
2,697.60
2,615.10
2,644.70
2,638.95
14,253
Nov 7, 2025
2,600.85
2,626.20
2,545.25
2,615.65
2,609.96
23,286
Nov 6, 2025
2,708.95
2,708.95
2,605.30
2,613.80
2,608.12
24,758
Nov 4, 2025
2,766.25
2,766.25
2,687.90
2,700.70
2,694.83
5,213
Nov 3, 2025
2,743.95
2,774.00
2,725.00
2,748.55
2,742.57
8,552
Oct 31, 2025
2,710.55
2,755.30
2,710.55
2,743.95
2,737.98
19,587
Oct 30, 2025
2,752.15
2,776.45
2,702.00
2,710.55
2,704.66
10,144
