NSE - Delayed Quote
INR
Data Patterns (India) Limited (DATAPATTNS.NS)
3,800.00
-221.50
(-5.51%)
At close: October 30 at 3:28:23 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
4,039.00
4,039.00
3,800.00
3,800.00
3,800.00
399,520
Oct 29, 2026
3,960.00
4,040.00
3,925.00
4,021.50
4,021.50
320,539
Oct 28, 2026
4,084.90
4,119.20
3,955.10
3,985.00
3,985.00
567,552
Oct 27, 2026
3,790.00
4,148.00
3,781.00
4,119.40
4,119.40
1,518,318
Oct 26, 2026
3,765.00
3,834.80
3,700.20
3,773.80
3,773.80
385,355
Oct 23, 2026
3,901.00
3,918.60
3,705.60
3,792.20
3,792.20
512,977
Oct 22, 2026
3,888.10
3,928.40
3,806.00
3,901.60
3,901.60
288,658
Oct 21, 2026
4,066.00
4,071.70
3,902.00
3,916.90
3,916.90
251,694
Oct 19, 2026
4,072.00
4,129.90
4,027.00
4,051.80
4,051.80
162,574
Oct 16, 2026
4,051.00
4,094.30
4,041.00
4,072.00
4,072.00
185,322
Oct 15, 2026
4,154.00
4,154.00
4,017.80
4,038.90
4,038.90
251,006
Oct 14, 2026
4,158.30
4,234.90
4,112.30
4,137.80
4,137.80
364,724
Oct 13, 2026
4,099.10
4,154.80
4,028.20
4,142.70
4,142.70
239,846
Oct 12, 2026
4,106.50
4,180.10
4,065.10
4,082.90
4,082.90
255,691
Oct 9, 2026
4,117.10
4,133.00
4,047.20
4,084.80
4,084.80
285,002
Oct 8, 2026
4,253.00
4,253.00
4,080.00
4,097.10
4,097.10
295,706
Oct 7, 2026
4,305.00
4,307.60
4,220.00
4,233.40
4,233.40
184,614
Oct 6, 2026
4,249.20
4,320.50
4,221.00
4,299.20
4,299.20
362,558
Oct 5, 2026
4,275.60
4,316.80
4,200.00
4,226.50
4,226.50
212,079
Oct 1, 2026
4,284.00
4,305.20
4,155.30
4,251.30
4,251.30
305,681
Sep 30, 2026
4,241.20
4,358.80
4,226.00
4,286.90
4,286.90
336,383
Sep 29, 2026
4,287.00
4,298.00
4,190.00
4,221.60
4,221.60
369,866
Sep 28, 2026
4,418.80
4,421.90
4,261.10
4,276.80
4,276.80
310,265
Sep 25, 2026
4,415.00
4,452.00
4,355.00
4,418.80
4,418.80
233,402
Sep 24, 2026
4,390.00
4,464.00
4,370.80
4,395.50
4,395.50
291,150
Sep 23, 2026
4,504.60
4,516.00
4,383.00
4,422.40
4,422.40
361,812
Sep 22, 2026
4,541.70
4,640.00
4,462.40
4,484.90
4,484.90
401,737
Sep 21, 2026
4,532.40
4,595.00
4,476.00
4,511.80
4,511.80
382,692
Sep 18, 2026
4,429.70
4,550.00
4,415.60
4,513.30
4,513.30
606,762
Sep 17, 2026
4,325.00
4,509.70
4,316.70
4,411.10
4,411.10
763,376
Sep 16, 2026
4,380.50
4,386.70
4,140.00
4,321.70
4,321.70
1,076,930
Sep 15, 2026
4,829.00
4,829.00
4,306.00
4,358.80
4,358.80
1,100,262
Sep 11, 2026
4,730.00
4,848.00
4,655.50
4,829.20
4,829.20
561,224
Sep 10, 2026
4,908.60
4,928.20
4,722.40
4,777.20
4,777.20
554,842
Sep 9, 2026
4,932.50
4,999.90
4,846.00
4,883.20
4,883.20
682,371
Sep 8, 2026
4,617.10
4,950.00
4,617.10
4,932.30
4,932.30
2,894,206
Sep 7, 2026
4,569.10
4,644.00
4,554.30
4,590.80
4,590.80
304,258
Sep 4, 2026
4,588.00
4,666.00
4,546.40
4,585.00
4,585.00
377,845
Sep 3, 2026
4,525.10
4,644.70
4,525.10
4,587.30
4,587.30
451,510
Sep 2, 2026
4,505.20
4,543.60
4,454.00
4,516.70
4,516.70
292,275
Sep 1, 2026
4,525.00
4,542.30
4,420.90
4,515.20
4,515.20
421,777
Aug 31, 2026
4,618.00
4,624.80
4,500.00
4,521.50
4,521.50
415,391
Aug 28, 2026
4,676.00
4,688.90
4,608.50
4,624.80
4,624.80
302,955
Aug 27, 2026
4,755.00
4,766.20
4,637.20
4,666.70
4,666.70
443,386
Aug 26, 2026
4,557.50
4,840.90
4,556.00
4,779.40
4,779.40
1,607,503
Aug 25, 2026
4,730.00
4,768.70
4,500.10
4,542.30
4,542.30
1,198,526
Aug 24, 2026
4,833.50
4,889.80
4,701.00
4,736.20
4,736.20
708,542
Aug 21, 2026
4,730.10
5,000.00
4,730.10
4,829.90
4,829.90
2,315,293
Aug 20, 2026
4,810.00
4,918.00
4,652.10
4,700.20
4,700.20
1,272,241
Aug 19, 2026
4,755.00
4,797.90
4,690.00
4,774.20
4,774.20
840,297
Aug 18, 2026
4,530.00
4,750.00
4,525.00
4,737.20
4,737.20
1,385,637
Aug 17, 2026
4,469.00
4,560.00
4,460.60
4,528.70
4,528.70
382,048
Aug 14, 2026
4,545.00
4,623.30
4,440.00
4,455.80
4,455.80
444,565
Aug 13, 2026
4,513.90
4,590.00
4,487.60
4,529.30
4,529.30
594,263
Aug 12, 2026
4,403.00
4,546.10
4,399.90
4,491.00
4,491.00
836,820
Aug 11, 2026
4,433.70
4,515.00
4,372.00
4,391.60
4,391.60
313,404
Aug 10, 2026
4,386.00
4,517.00
4,362.30
4,429.70
4,429.70
445,762
Aug 7, 2026
4,369.10
4,444.00
4,362.00
4,380.70
4,380.70
335,411
Aug 6, 2026
4,415.00
4,458.10
4,271.80
4,392.60
4,392.60
1,005,390
Aug 5, 2026
4,560.00
4,560.00
4,420.00
4,446.60
4,446.60
520,422
Aug 4, 2026
4,445.00
4,625.00
4,440.10
4,554.70
4,554.70
1,293,591
Aug 3, 2026
4,300.70
4,455.00
4,236.10
4,428.80
4,428.80
1,046,196
Jul 31, 2026
4,128.70
4,358.50
4,090.00
4,281.00
4,281.00
1,921,056
Jul 30, 2026
4,425.10
4,488.00
4,361.00
4,462.00
4,462.00
502,693
Jul 29, 2026
4,401.00
4,450.00
4,330.10
4,436.60
4,436.60
691,607
Jul 28, 2026
4,579.90
4,579.90
4,302.00
4,381.70
4,381.70
901,719
Jul 27, 2026
4,600.00
4,686.00
4,540.00
4,578.90
4,578.90
657,193
Jul 24, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
4,540.00
4,668.30
4,421.20
4,584.50
4,584.50
1,344,404
Jul 23, 2026
4,677.60
4,831.70
4,561.00
4,597.50
4,587.50
1,327,457
Jul 22, 2026
4,299.00
4,804.00
4,235.40
4,782.80
4,772.40
6,972,637
Jul 21, 2026
3,990.00
4,300.00
3,899.00
4,243.90
4,234.67
1,176,291
Jul 20, 2026
4,072.00
4,127.90
3,976.00
3,990.70
3,982.02
599,371
Jul 17, 2026
4,156.60
4,198.90
4,061.00
4,085.80
4,076.91
397,739
Jul 16, 2026
4,198.90
4,207.70
4,092.00
4,142.40
4,133.39
363,880
Jul 15, 2026
4,230.00
4,269.90
4,165.00
4,189.70
4,180.59
363,126
Jul 14, 2026
4,255.00
4,285.90
4,161.00
4,214.50
4,205.33
460,480
Jul 13, 2026
4,321.10
4,345.00
4,235.60
4,270.30
4,261.01
376,266
Jul 10, 2026
4,310.60
4,355.00
4,241.00
4,343.00
4,333.55
478,128
Jul 9, 2026
4,306.00
4,385.00
4,270.00
4,284.00
4,274.68
538,979
Jul 8, 2026
4,378.00
4,496.50
4,270.10
4,290.30
4,280.97
789,794
Jul 7, 2026
4,620.00
4,640.20
4,377.00
4,396.90
4,387.34
706,272
Jul 6, 2026
4,520.00
4,658.00
4,472.10
4,615.50
4,605.46
901,406
Jul 3, 2026
4,676.00
4,676.00
4,489.00
4,507.00
4,497.20
604,282
Jul 2, 2026
4,550.00
4,712.40
4,510.10
4,656.70
4,646.57
856,125
Jul 1, 2026
4,519.70
4,615.00
4,495.00
4,533.50
4,523.64
792,198
Jun 30, 2026
4,500.00
4,539.10
4,432.10
4,501.80
4,492.01
577,539
Jun 29, 2026
4,506.60
4,550.00
4,375.00
4,472.10
4,462.37
801,221
Jun 25, 2026
4,620.20
4,640.90
4,490.00
4,506.60
4,496.80
699,655
Jun 24, 2026
4,831.00
4,907.40
4,585.00
4,620.10
4,610.05
918,351
Jun 23, 2026
4,866.20
4,932.90
4,719.70
4,831.00
4,820.49
917,948
Jun 22, 2026
4,841.70
4,937.30
4,822.00
4,866.20
4,855.62
884,251
Jun 19, 2026
4,770.00
4,955.90
4,737.20
4,822.10
4,811.61
1,560,709
Jun 18, 2026
4,753.90
4,884.00
4,709.40
4,802.10
4,791.66
1,614,207
Jun 17, 2026
4,493.00
4,794.70
4,493.00
4,769.60
4,759.23
2,233,651
Jun 16, 2026
4,444.00
4,522.00
4,380.20
4,477.30
4,467.56
860,440
Jun 15, 2026
4,591.10
4,620.00
4,335.10
4,425.50
4,415.87
1,568,503
Jun 12, 2026
4,290.00
4,569.00
4,253.50
4,545.70
4,535.81
2,698,671
Jun 11, 2026
4,344.00
4,431.00
4,165.00
4,205.00
4,195.85
1,465,894
Jun 10, 2026
4,600.00
4,722.00
4,335.00
4,353.80
4,344.33
2,525,116
Jun 9, 2026
4,165.30
4,620.00
4,156.30
4,558.50
4,548.58
4,127,623
Jun 8, 2026
4,140.60
4,267.20
4,076.30
4,141.30
4,132.29
880,368
Jun 5, 2026
4,210.00
4,320.00
4,151.00
4,212.60
4,203.44
1,177,096
Jun 4, 2026
3,990.40
4,244.00
3,975.10
4,192.40
4,183.28
1,257,638
Jun 3, 2026
4,034.00
4,077.80
3,953.60
3,990.40
3,981.72
478,696
Jun 2, 2026
3,825.00
4,045.40
3,811.80
4,025.20
4,016.44
775,621
Jun 1, 2026
4,063.30
4,088.00
3,801.00
3,839.90
3,831.55
855,053
May 29, 2026
4,142.00
4,249.00
4,010.00
4,043.10
4,034.31
995,093
May 27, 2026
4,114.00
4,212.00
4,110.00
4,139.20
4,130.20
636,187
May 26, 2026
4,092.00
4,147.00
4,060.00
4,101.70
4,092.78
556,839
May 25, 2026
4,020.00
4,148.00
3,970.00
4,096.00
4,087.09
1,081,059
May 22, 2026
3,955.00
4,084.50
3,944.00
3,969.70
3,961.07
1,026,747
May 21, 2026
3,910.00
4,007.90
3,872.10
3,934.50
3,925.94
983,950
May 20, 2026
3,615.00
3,875.00
3,600.10
3,834.10
3,825.76
1,356,724
May 19, 2026
3,770.00
3,847.90
3,621.60
3,634.50
3,626.59
819,880
May 18, 2026
3,869.70
3,884.90
3,685.00
3,752.20
3,744.04
1,071,054
May 15, 2026
4,010.50
4,030.00
3,565.60
3,876.50
3,868.07
3,470,053
May 14, 2026
4,250.00
4,250.00
3,952.00
4,010.50
4,001.78
1,164,041
May 13, 2026
4,075.00
4,226.70
4,037.30
4,196.20
4,187.07
835,377
May 12, 2026
4,115.10
4,145.30
4,015.10
4,062.50
4,053.66
544,891
May 11, 2026
4,090.00
4,175.00
4,040.00
4,142.00
4,132.99
654,209
May 8, 2026
4,239.90
4,287.00
4,085.10
4,103.40
4,094.47
814,195
May 7, 2026
4,192.40
4,280.00
4,180.10
4,250.10
4,240.86
716,006
May 6, 2026
4,279.90
4,303.00
4,121.10
4,171.50
4,162.43
1,020,044
May 5, 2026
4,101.00
4,269.00
4,060.10
4,219.90
4,210.72
1,523,726
May 4, 2026
4,130.00
4,169.80
3,892.30
4,093.20
4,084.30
1,079,561
Apr 30, 2026
4,129.00
4,209.70
4,027.60
4,081.70
4,072.82
1,057,980
Apr 29, 2026
4,099.70
4,295.00
4,066.40
4,118.10
4,109.14
1,814,621
Apr 28, 2026
3,960.10
4,174.70
3,960.00
4,059.90
4,051.07
1,311,746
Apr 27, 2026
4,100.00
4,168.00
3,940.00
3,960.10
3,951.49
1,560,665
Apr 24, 2026
4,135.00
4,147.00
3,868.00
4,077.70
4,068.83
3,153,381
Apr 23, 2026
3,845.00
4,189.90
3,784.60
4,135.10
4,126.11
5,902,264
Apr 22, 2026
3,536.00
3,885.00
3,515.70
3,828.30
3,819.97
2,963,516
Apr 21, 2026
3,478.90
3,699.00
3,470.00
3,526.40
3,518.73
2,541,971
Apr 20, 2026
3,530.00
3,607.00
3,444.00
3,467.60
3,460.06
1,111,522
Apr 17, 2026
3,525.00
3,589.00
3,475.00
3,494.20
3,486.60
956,589
Apr 16, 2026
3,488.00
3,534.90
3,430.00
3,490.50
3,482.91
685,164
Apr 15, 2026
3,400.00
3,514.10
3,400.00
3,451.20
3,443.69
954,042
Apr 13, 2026
3,224.00
3,360.00
3,186.00
3,343.10
3,335.83
756,573
Apr 10, 2026
3,390.00
3,473.90
3,256.50
3,269.60
3,262.49
925,712
Apr 9, 2026
3,265.00
3,411.50
3,248.00
3,369.40
3,362.07
993,652
Apr 8, 2026
3,325.00
3,325.90
3,256.70
3,280.80
3,273.66
468,264
Apr 7, 2026
3,117.00
3,246.00
3,088.30
3,209.10
3,202.12
734,094
Apr 6, 2026
3,068.00
3,175.90
2,998.10
3,136.70
3,129.88
821,747
Apr 2, 2026
3,069.00
3,088.00
2,900.10
3,055.30
3,048.65
968,279
Apr 1, 2026
3,140.00
3,180.00
3,062.10
3,107.60
3,100.84
843,921
Mar 30, 2026
3,113.00
3,225.00
3,015.10
3,035.30
3,028.70
875,305
Mar 27, 2026
3,195.00
3,224.10
3,136.60
3,153.00
3,146.14
578,749
Mar 25, 2026
3,261.90
3,342.00
3,190.20
3,213.30
3,206.31
945,482
Mar 24, 2026
3,134.00
3,257.10
3,101.90
3,237.90
3,230.86
791,424
Mar 23, 2026
3,206.30
3,241.90
3,012.60
3,072.60
3,065.92
766,107
Mar 20, 2026
3,265.80
3,376.40
3,205.50
3,230.80
3,223.77
569,222
Mar 19, 2026
3,250.00
3,350.00
3,211.00
3,256.40
3,249.32
931,303
Mar 18, 2026
3,305.00
3,325.00
3,205.00
3,302.00
3,294.82
793,953
Mar 17, 2026
3,096.00
3,329.90
3,094.50
3,300.50
3,293.32
2,096,185
Mar 16, 2026
3,215.30
3,260.00
3,055.10
3,095.90
3,089.17
1,003,505
Mar 13, 2026
3,318.60
3,339.00
3,172.00
3,215.00
3,208.01
804,393
Mar 12, 2026
3,373.00
3,373.00
3,230.10
3,332.00
3,324.75
703,664
Mar 11, 2026
3,441.80
3,505.40
3,360.00
3,383.20
3,375.84
691,899
Mar 10, 2026
3,555.00
3,600.00
3,421.40
3,441.80
3,434.31
1,056,610
Mar 9, 2026
3,491.20
3,560.00
3,360.10
3,493.20
3,485.60
2,086,215
Mar 6, 2026
3,369.90
3,609.50
3,340.00
3,491.20
3,483.61
2,658,765
Mar 5, 2026
3,124.50
3,422.00
3,117.00
3,359.20
3,351.89
2,763,865
Mar 4, 2026
3,198.70
3,249.00
3,078.00
3,126.30
3,119.50
974,618
Mar 2, 2026
3,120.00
3,348.00
3,117.10
3,204.30
3,197.33
1,854,061
Feb 27, 2026
3,230.00
3,309.90
3,161.10
3,210.20
3,203.22
967,561
Feb 26, 2026
3,085.00
3,280.00
3,046.00
3,243.60
3,236.54
2,043,919
Feb 25, 2026
3,113.10
3,144.00
3,042.00
3,070.60
3,063.92
454,935
Feb 24, 2026
3,056.00
3,129.00
3,026.50
3,097.70
3,090.96
865,752
Feb 23, 2026
3,014.50
3,075.00
2,970.90
3,061.40
3,054.74
805,767
Feb 20, 2026
2,900.00
3,190.00
2,880.00
2,984.60
2,978.11
2,954,923
Feb 19, 2026
2,901.00
2,961.00
2,860.00
2,914.00
2,907.66
658,550
Feb 18, 2026
2,835.00
2,911.00
2,812.40
2,898.10
2,891.80
465,438
Feb 17, 2026
2,830.00
2,880.00
2,796.40
2,817.30
2,811.17
260,039
Feb 16, 2026
2,755.00
2,877.00
2,722.90
2,828.40
2,822.25
498,933
Feb 13, 2026
2,760.00
2,789.00
2,725.00
2,768.80
2,762.78
256,905
Feb 12, 2026
2,827.00
2,827.00
2,751.30
2,783.30
2,777.25
288,158
Feb 11, 2026
2,850.00
2,898.00
2,787.00
2,832.70
2,826.54
460,683
Feb 10, 2026
2,801.00
2,927.10
2,785.00
2,840.50
2,834.32
709,477
Feb 9, 2026
2,738.00
2,816.00
2,700.50
2,805.10
2,799.00
841,233
Feb 6, 2026
2,700.00
2,758.90
2,574.00
2,723.70
2,717.78
3,563,917
Feb 5, 2026
2,618.60
2,625.00
2,512.00
2,523.50
2,518.01
320,409
Feb 4, 2026
2,599.00
2,650.10
2,520.00
2,618.60
2,612.90
617,285
Feb 3, 2026
2,700.00
2,700.90
2,549.00
2,606.60
2,600.93
629,260
Feb 2, 2026
2,495.00
2,609.90
2,453.00
2,557.60
2,552.04
1,233,071
Jan 30, 2026
2,546.10
2,765.00
2,515.40
2,671.80
2,665.99
1,192,382
Jan 29, 2026
2,610.60
2,644.30
2,544.00
2,562.50
2,556.93
1,089,709
Jan 28, 2026
2,319.80
2,650.00
2,297.60
2,610.60
2,604.92
2,955,877
Jan 27, 2026
2,199.80
2,319.00
2,131.00
2,297.40
2,292.40
683,748
Jan 23, 2026
2,304.00
2,304.00
2,167.00
2,182.50
2,177.75
452,250
Jan 22, 2026
2,248.00
2,305.00
2,231.30
2,293.40
2,288.41
462,418
Jan 21, 2026
2,250.60
2,270.00
2,188.50
2,214.70
2,209.88
688,340
Jan 20, 2026
2,477.10
2,477.10
2,221.40
2,250.60
2,245.70
1,288,037
Jan 19, 2026
2,527.00
2,568.00
2,470.10
2,486.00
2,480.59
238,051
Jan 16, 2026
2,582.90
2,601.70
2,522.00
2,542.00
2,536.47
289,947
Jan 15, 2026
2,578.50
2,578.50
2,578.50
2,578.50
2,572.89
-
Jan 14, 2026
2,582.00
2,663.40
2,571.10
2,578.50
2,572.89
350,858
Jan 13, 2026
2,630.00
2,651.90
2,550.00
2,591.50
2,585.86
175,798
Jan 12, 2026
2,643.00
2,655.00
2,553.00
2,617.00
2,611.31
317,263
Jan 9, 2026
2,672.20
2,762.00
2,626.20
2,650.60
2,644.83
449,936
Jan 8, 2026
2,690.00
2,774.00
2,671.60
2,684.40
2,678.56
595,436
Jan 7, 2026
2,670.00
2,699.90
2,647.70
2,693.40
2,687.54
132,148
Jan 6, 2026
2,737.00
2,739.70
2,652.00
2,678.60
2,672.77
271,463
Jan 5, 2026
2,624.00
2,745.00
2,607.90
2,731.30
2,725.36
557,525
Jan 2, 2026
2,601.00
2,638.00
2,596.20
2,621.70
2,616.00
107,739
Jan 1, 2026
2,623.00
2,633.10
2,592.80
2,601.20
2,595.54
82,385
Dec 31, 2025
2,577.20
2,645.00
2,577.20
2,626.60
2,620.89
199,095
Dec 30, 2025
2,650.10
2,655.00
2,556.20
2,583.10
2,577.48
291,842
Dec 29, 2025
2,682.00
2,719.00
2,631.30
2,651.40
2,645.63
227,208
Dec 26, 2025
2,664.40
2,747.80
2,651.00
2,677.80
2,671.98
364,500
Dec 24, 2025
2,645.00
2,735.00
2,630.40
2,672.30
2,666.49
429,900
Dec 23, 2025
2,615.50
2,680.30
2,595.20
2,657.80
2,652.02
287,282
Dec 22, 2025
2,556.40
2,639.00
2,556.40
2,615.40
2,609.71
352,933
Dec 19, 2025
2,524.00
2,565.00
2,503.00
2,556.40
2,550.84
173,803
Dec 18, 2025
2,467.70
2,518.10
2,435.50
2,512.60
2,507.14
325,611
Dec 17, 2025
2,580.00
2,580.00
2,447.10
2,467.70
2,462.33
306,261
Dec 16, 2025
2,603.00
2,603.00
2,550.00
2,581.20
2,575.59
184,150
Dec 15, 2025
2,590.00
2,618.60
2,575.00
2,606.40
2,600.73
148,462
Dec 12, 2025
2,617.00
2,626.00
2,566.00
2,594.20
2,588.56
227,718
Dec 11, 2025
2,543.20
2,609.90
2,515.10
2,603.50
2,597.84
289,309
Dec 10, 2025
2,628.00
2,635.20
2,530.00
2,543.20
2,537.67
322,686
Dec 9, 2025
2,579.10
2,634.40
2,511.70
2,623.60
2,617.89
537,066
Dec 8, 2025
2,765.90
2,765.90
2,569.40
2,587.40
2,581.77
659,417
Dec 5, 2025
2,897.10
2,931.60
2,744.00
2,766.30
2,760.28
439,407
Dec 4, 2025
2,887.80
2,965.00
2,875.00
2,896.90
2,890.60
503,479
Dec 3, 2025
2,908.00
2,908.00
2,850.20
2,888.50
2,882.22
248,230
Dec 2, 2025
2,925.00
2,969.40
2,844.40
2,895.20
2,888.90
358,877
Dec 1, 2025
2,987.00
3,025.00
2,913.80
2,929.10
2,922.73
357,428
Nov 28, 2025
2,962.00
3,050.00
2,958.00
2,970.80
2,964.34
656,200
Nov 27, 2025
2,950.00
3,023.60
2,937.20
2,965.60
2,959.15
406,595
Nov 26, 2025
2,956.10
2,999.90
2,927.30
2,941.80
2,935.40
408,211
Nov 25, 2025
2,940.00
3,043.20
2,935.00
2,946.40
2,939.99
760,450
Nov 24, 2025
3,018.40
3,018.40
2,925.00
2,941.20
2,934.80
483,756
Nov 21, 2025
3,103.00
3,144.00
3,011.00
3,028.40
3,021.81
584,477
Nov 20, 2025
3,050.00
3,215.00
3,042.70
3,104.60
3,097.85
1,830,313
Nov 19, 2025
3,108.00
3,108.90
3,027.10
3,055.20
3,048.55
405,760
Nov 18, 2025
3,072.50
3,156.00
3,055.40
3,114.40
3,107.63
752,856
Nov 17, 2025
3,110.00
3,193.60
3,061.10
3,085.90
3,079.19
1,126,659
Nov 14, 2025
2,991.00
3,120.00
2,970.20
3,100.70
3,093.96
2,418,278
Nov 13, 2025
2,940.00
3,044.50
2,886.60
3,003.40
2,996.87
6,290,518
Nov 12, 2025
2,778.90
2,830.00
2,718.00
2,792.20
2,786.13
328,396
Nov 11, 2025
2,644.40
2,808.00
2,638.40
2,756.70
2,750.70
1,092,658
Nov 10, 2025
2,625.00
2,699.10
2,610.30
2,644.40
2,638.65
190,450
Nov 7, 2025
2,607.90
2,626.10
2,545.00
2,616.20
2,610.51
135,567
Nov 6, 2025
2,700.50
2,707.90
2,604.00
2,613.80
2,608.11
159,738
Nov 4, 2025
2,752.00
2,764.60
2,690.00
2,700.50
2,694.63
123,153
Nov 3, 2025
2,744.00
2,775.30
2,722.80
2,751.50
2,745.52
95,006
Oct 31, 2025
2,710.00
2,755.60
2,710.00
2,744.00
2,738.03
148,617
Oct 30, 2025
2,752.40
2,778.40
2,700.30
2,708.00
2,702.11
159,655
