NSE - Delayed Quote
INR
Valor Estate Limited (DBREALTY.NS)
84.96
-2.46
(-2.81%)
At close: November 8 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 |
|---|---|---|---|---|---|---|
|
Nov 8, 2026
|
83.54 | 85.90 | 83.54 | 84.96 | 84.96 | 89,468 |
|
Nov 6, 2026
|
85.00 | 86.21 | 81.71 | 83.57 | 83.57 | 828,053 |
|
Nov 5, 2026
|
88.00 | 90.00 | 85.90 | 87.42 | 87.42 | 1,827,426 |
|
Nov 4, 2026
|
83.80 | 87.28 | 81.75 | 85.59 | 85.59 | 1,019,848 |
|
Nov 3, 2026
|
83.10 | 85.50 | 82.25 | 83.84 | 83.84 | 830,860 |
|
Nov 2, 2026
|
81.12 | 83.90 | 79.75 | 82.63 | 82.63 | 603,958 |
|
Oct 30, 2026
|
82.14 | 84.60 | 79.71 | 79.85 | 79.85 | 545,747 |
|
Oct 29, 2026
|
79.03 | 83.02 | 79.00 | 81.54 | 81.54 | 839,057 |
|
Oct 28, 2026
|
81.00 | 82.58 | 79.20 | 80.19 | 80.19 | 433,917 |
|
Oct 27, 2026
|
78.65 | 83.09 | 78.45 | 80.97 | 80.97 | 888,868 |
|
Oct 26, 2026
|
77.01 | 79.71 | 76.65 | 78.50 | 78.50 | 687,959 |
|
Oct 23, 2026
|
79.70 | 81.14 | 77.43 | 78.07 | 78.07 | 1,595,547 |
|
Oct 22, 2026
|
82.27 | 83.91 | 79.27 | 80.66 | 80.66 | 1,105,096 |
|
Oct 21, 2026
|
83.05 | 84.28 | 79.96 | 82.27 | 82.27 | 1,515,766 |
|
Oct 19, 2026
|
87.20 | 88.50 | 82.11 | 82.84 | 82.84 | 663,910 |
|
Oct 16, 2026
|
87.49 | 88.54 | 86.20 | 87.12 | 87.12 | 562,828 |
|
Oct 15, 2026
|
91.49 | 91.49 | 86.55 | 86.97 | 86.97 | 1,058,696 |
|
Oct 14, 2026
|
86.97 | 93.02 | 86.01 | 90.91 | 90.91 | 1,435,018 |
|
Oct 13, 2026
|
85.20 | 86.69 | 83.59 | 86.36 | 86.36 | 728,685 |
|
Oct 12, 2026
|
85.98 | 87.36 | 84.91 | 85.55 | 85.55 | 606,745 |
|
Oct 9, 2026
|
85.97 | 85.99 | 83.44 | 84.98 | 84.98 | 786,974 |
|
Oct 8, 2026
|
89.00 | 89.20 | 84.36 | 84.72 | 84.72 | 1,953,440 |
|
Oct 7, 2026
|
90.18 | 91.48 | 88.08 | 88.79 | 88.79 | 632,706 |
|
Oct 6, 2026
|
92.48 | 92.99 | 89.47 | 90.08 | 90.08 | 660,832 |
|
Oct 5, 2026
|
91.74 | 92.79 | 89.25 | 91.72 | 91.72 | 903,606 |
|
Oct 1, 2026
|
97.40 | 97.40 | 91.70 | 91.70 | 91.70 | 1,272,913 |
|
Sep 30, 2026
|
98.25 | 98.99 | 95.50 | 96.52 | 96.52 | 1,028,560 |
|
Sep 29, 2026
|
96.07 | 98.99 | 95.20 | 97.82 | 97.82 | 865,694 |
|
Sep 28, 2026
|
98.16 | 99.49 | 95.08 | 96.28 | 96.28 | 397,975 |
|
Sep 25, 2026
|
100.99 | 100.99 | 98.20 | 100.08 | 100.08 | 667,369 |
|
Sep 24, 2026
|
100.30 | 104.27 | 97.40 | 100.22 | 100.22 | 2,505,139 |
|
Sep 23, 2026
|
96.65 | 101.48 | 96.40 | 101.48 | 101.48 | 1,033,102 |
|
Sep 22, 2026
|
95.00 | 98.39 | 95.00 | 96.65 | 96.65 | 827,941 |
|
Sep 21, 2026
|
96.43 | 97.36 | 95.00 | 95.29 | 95.29 | 851,636 |
|
Sep 18, 2026
|
95.69 | 97.30 | 94.00 | 95.68 | 95.68 | 1,389,676 |
|
Sep 17, 2026
|
95.00 | 96.80 | 93.60 | 94.73 | 94.73 | 596,249 |
|
Sep 16, 2026
|
97.60 | 98.28 | 93.90 | 95.20 | 95.20 | 1,376,448 |
|
Sep 15, 2026
|
97.80 | 100.50 | 95.70 | 96.96 | 96.96 | 1,376,663 |
|
Sep 11, 2026
|
99.15 | 99.50 | 97.00 | 97.79 | 97.79 | 888,816 |
|
Sep 10, 2026
|
99.40 | 102.36 | 99.40 | 100.19 | 100.19 | 1,079,190 |
|
Sep 9, 2026
|
102.45 | 102.45 | 99.01 | 99.26 | 99.26 | 1,060,583 |
|
Sep 8, 2026
|
101.00 | 103.35 | 100.88 | 101.19 | 101.19 | 799,147 |
|
Sep 7, 2026
|
103.25 | 103.25 | 100.12 | 100.88 | 100.88 | 833,894 |
|
Sep 4, 2026
|
103.40 | 105.00 | 101.00 | 102.57 | 102.57 | 1,439,328 |
|
Sep 3, 2026
|
103.32 | 105.90 | 101.50 | 103.05 | 103.05 | 759,130 |
|
Sep 2, 2026
|
103.00 | 103.35 | 101.00 | 102.81 | 102.81 | 752,185 |
|
Sep 1, 2026
|
104.11 | 107.80 | 102.30 | 102.90 | 102.90 | 837,691 |
|
Aug 31, 2026
|
107.05 | 107.37 | 103.00 | 103.77 | 103.77 | 6,152,381 |
|
Aug 28, 2026
|
107.01 | 109.50 | 105.50 | 107.37 | 107.37 | 1,049,285 |
|
Aug 27, 2026
|
107.00 | 109.65 | 106.07 | 106.85 | 106.85 | 1,335,069 |
|
Aug 26, 2026
|
107.65 | 111.30 | 105.50 | 106.34 | 106.34 | 1,573,921 |
|
Aug 25, 2026
|
106.46 | 108.00 | 105.57 | 107.28 | 107.28 | 584,365 |
|
Aug 24, 2026
|
108.70 | 111.38 | 105.25 | 105.68 | 105.68 | 1,783,408 |
|
Aug 21, 2026
|
105.54 | 108.80 | 104.14 | 106.08 | 106.08 | 1,714,905 |
|
Aug 20, 2026
|
102.30 | 106.05 | 98.02 | 104.70 | 104.70 | 3,830,787 |
|
Aug 19, 2026
|
107.50 | 107.75 | 101.50 | 101.79 | 101.79 | 1,242,300 |
|
Aug 18, 2026
|
109.00 | 109.05 | 105.56 | 106.48 | 106.48 | 562,777 |
|
Aug 17, 2026
|
109.00 | 111.51 | 106.32 | 108.51 | 108.51 | 836,717 |
|
Aug 14, 2026
|
112.98 | 114.00 | 111.50 | 111.91 | 111.91 | 312,740 |
|
Aug 13, 2026
|
112.99 | 113.89 | 112.00 | 112.89 | 112.89 | 317,767 |
|
Aug 12, 2026
|
114.80 | 115.50 | 112.51 | 113.27 | 113.27 | 346,535 |
|
Aug 11, 2026
|
116.00 | 117.00 | 113.50 | 114.17 | 114.17 | 427,017 |
|
Aug 10, 2026
|
120.80 | 121.65 | 115.41 | 116.71 | 116.71 | 747,888 |
|
Aug 7, 2026
|
111.97 | 117.32 | 110.00 | 117.32 | 117.32 | 718,225 |
|
Aug 6, 2026
|
112.04 | 112.50 | 110.20 | 111.74 | 111.74 | 215,378 |
|
Aug 5, 2026
|
113.10 | 113.99 | 110.20 | 112.04 | 112.04 | 436,565 |
|
Aug 4, 2026
|
113.03 | 114.45 | 112.00 | 112.92 | 112.92 | 170,042 |
|
Aug 3, 2026
|
113.30 | 114.95 | 112.15 | 113.03 | 113.03 | 135,275 |
|
Jul 31, 2026
|
113.84 | 114.80 | 112.20 | 112.80 | 112.80 | 129,984 |
|
Jul 30, 2026
|
113.70 | 114.64 | 111.96 | 113.84 | 113.84 | 191,968 |
|
Jul 29, 2026
|
115.00 | 115.50 | 113.20 | 113.72 | 113.72 | 288,086 |
|
Jul 28, 2026
|
111.75 | 115.87 | 111.75 | 113.09 | 113.09 | 284,599 |
|
Jul 27, 2026
|
113.90 | 115.50 | 112.20 | 113.85 | 113.85 | 272,338 |
|
Jul 24, 2026
|
113.00 | 113.99 | 110.15 | 112.50 | 112.50 | 358,639 |
|
Jul 23, 2026
|
113.40 | 115.51 | 111.90 | 112.32 | 112.32 | 356,477 |
|
Jul 22, 2026
|
115.90 | 117.20 | 113.28 | 113.99 | 113.99 | 253,045 |
|
Jul 21, 2026
|
115.45 | 118.00 | 113.01 | 116.70 | 116.70 | 222,225 |
|
Jul 20, 2026
|
118.85 | 120.50 | 113.95 | 114.85 | 114.85 | 323,192 |
|
Jul 17, 2026
|
116.90 | 120.95 | 111.81 | 119.50 | 119.50 | 569,019 |
|
Jul 16, 2026
|
116.87 | 118.50 | 113.60 | 116.04 | 116.04 | 244,513 |
|
Jul 15, 2026
|
120.50 | 125.99 | 116.39 | 116.87 | 116.87 | 540,453 |
|
Jul 14, 2026
|
119.49 | 124.00 | 116.00 | 122.51 | 122.51 | 752,557 |
|
Jul 13, 2026
|
113.10 | 119.98 | 111.00 | 119.42 | 119.42 | 1,076,353 |
|
Jul 10, 2026
|
111.11 | 115.00 | 111.11 | 114.27 | 114.27 | 265,967 |
|
Jul 9, 2026
|
109.85 | 112.00 | 108.40 | 111.14 | 111.14 | 137,826 |
|
Jul 8, 2026
|
112.60 | 113.80 | 107.75 | 109.72 | 109.72 | 407,935 |
|
Jul 7, 2026
|
114.68 | 115.99 | 112.10 | 112.82 | 112.82 | 151,471 |
|
Jul 6, 2026
|
115.00 | 117.30 | 113.00 | 114.68 | 114.68 | 313,766 |
|
Jul 3, 2026
|
116.85 | 118.00 | 113.10 | 114.66 | 114.66 | 306,676 |
|
Jul 2, 2026
|
116.00 | 117.50 | 114.40 | 115.44 | 115.44 | 452,072 |
|
Jul 1, 2026
|
110.90 | 116.44 | 108.50 | 115.67 | 115.67 | 791,493 |
|
Jun 30, 2026
|
112.74 | 112.74 | 109.00 | 110.90 | 110.90 | 253,826 |
|
Jun 29, 2026
|
112.50 | 112.80 | 110.70 | 111.47 | 111.47 | 215,571 |
|
Jun 25, 2026
|
118.00 | 118.00 | 111.53 | 112.96 | 112.96 | 555,716 |
|
Jun 24, 2026
|
118.99 | 118.99 | 116.00 | 117.39 | 117.39 | 211,084 |
|
Jun 23, 2026
|
118.05 | 123.90 | 116.11 | 118.62 | 118.62 | 578,744 |
|
Jun 22, 2026
|
118.25 | 119.85 | 115.50 | 118.52 | 118.52 | 453,081 |
|
Jun 19, 2026
|
114.85 | 119.22 | 113.00 | 118.12 | 118.12 | 486,543 |
|
Jun 18, 2026
|
114.27 | 117.00 | 112.70 | 113.55 | 113.55 | 399,886 |
|
Jun 17, 2026
|
116.00 | 118.00 | 114.30 | 115.76 | 115.76 | 491,904 |
|
Jun 16, 2026
|
114.96 | 116.00 | 113.25 | 115.48 | 115.48 | 1,946,253 |
|
Jun 15, 2026
|
113.10 | 116.99 | 113.10 | 114.96 | 114.96 | 2,377,703 |
|
Jun 12, 2026
|
109.29 | 113.05 | 107.10 | 111.88 | 111.88 | 2,800,553 |
|
Jun 11, 2026
|
104.00 | 110.75 | 102.00 | 109.30 | 109.30 | 3,214,810 |
|
Jun 10, 2026
|
112.68 | 112.79 | 105.73 | 105.80 | 105.80 | 585,494 |
|
Jun 9, 2026
|
110.05 | 112.79 | 110.00 | 111.29 | 111.29 | 234,164 |
|
Jun 8, 2026
|
114.00 | 115.20 | 109.13 | 109.98 | 109.98 | 354,720 |
|
Jun 5, 2026
|
116.00 | 118.10 | 113.00 | 114.45 | 114.45 | 490,630 |
|
Jun 4, 2026
|
110.89 | 116.78 | 109.12 | 116.78 | 116.78 | 541,171 |
|
Jun 3, 2026
|
114.50 | 115.00 | 109.10 | 111.22 | 111.22 | 610,595 |
|
Jun 2, 2026
|
115.09 | 118.00 | 112.00 | 114.53 | 114.53 | 796,263 |
|
Jun 1, 2026
|
114.12 | 120.10 | 114.12 | 115.01 | 115.01 | 568,282 |
|
May 29, 2026
|
120.28 | 121.99 | 117.55 | 120.12 | 120.12 | 453,002 |
|
May 27, 2026
|
118.00 | 123.10 | 117.32 | 120.28 | 120.28 | 429,894 |
|
May 26, 2026
|
120.40 | 120.40 | 117.00 | 117.83 | 117.83 | 630,514 |
|
May 25, 2026
|
118.00 | 120.94 | 116.34 | 120.94 | 120.94 | 660,318 |
|
May 22, 2026
|
115.69 | 116.00 | 113.00 | 115.19 | 115.19 | 354,413 |
|
May 21, 2026
|
114.45 | 116.95 | 112.00 | 114.29 | 114.29 | 671,418 |
|
May 20, 2026
|
115.00 | 116.00 | 111.00 | 112.73 | 112.73 | 616,527 |
|
May 19, 2026
|
114.05 | 118.00 | 112.00 | 116.13 | 116.13 | 589,889 |
|
May 18, 2026
|
115.99 | 117.34 | 110.00 | 114.34 | 114.34 | 2,383,501 |
|
May 15, 2026
|
126.05 | 126.87 | 117.01 | 117.72 | 117.72 | 2,829,144 |
|
May 14, 2026
|
130.50 | 131.57 | 123.97 | 126.86 | 126.86 | 1,802,900 |
|
May 13, 2026
|
127.10 | 134.40 | 127.10 | 129.21 | 129.21 | 2,358,898 |
|
May 12, 2026
|
134.75 | 135.97 | 127.95 | 129.06 | 129.06 | 2,390,718 |
|
May 11, 2026
|
137.02 | 140.99 | 133.90 | 135.44 | 135.44 | 3,411,293 |
|
May 8, 2026
|
138.00 | 148.30 | 135.00 | 141.99 | 141.99 | 4,963,686 |
|
May 7, 2026
|
139.45 | 144.27 | 137.56 | 140.35 | 140.35 | 6,485,759 |
|
May 6, 2026
|
123.90 | 141.95 | 123.35 | 138.00 | 138.00 | 16,702,785 |
|
May 5, 2026
|
127.40 | 129.70 | 121.23 | 122.82 | 122.82 | 10,704,396 |
|
May 4, 2026
|
108.00 | 124.28 | 107.01 | 124.28 | 124.28 | 17,245,104 |
|
Apr 30, 2026
|
102.00 | 104.33 | 100.81 | 103.57 | 103.57 | 1,231,669 |
|
Apr 29, 2026
|
106.05 | 107.60 | 103.46 | 103.99 | 103.99 | 1,445,409 |
|
Apr 28, 2026
|
106.80 | 107.50 | 104.40 | 105.40 | 105.40 | 665,445 |
|
Apr 27, 2026
|
104.75 | 107.40 | 104.32 | 106.75 | 106.75 | 1,651,354 |
|
Apr 24, 2026
|
105.33 | 106.36 | 101.80 | 103.72 | 103.72 | 1,487,854 |
|
Apr 23, 2026
|
107.50 | 109.70 | 104.80 | 105.33 | 105.33 | 1,327,075 |
|
Apr 22, 2026
|
108.00 | 110.00 | 107.10 | 108.70 | 108.70 | 1,312,108 |
|
Apr 21, 2026
|
107.38 | 110.87 | 106.41 | 107.89 | 107.89 | 1,756,366 |
|
Apr 20, 2026
|
107.70 | 111.87 | 104.11 | 106.49 | 106.49 | 2,584,573 |
|
Apr 17, 2026
|
109.00 | 110.18 | 106.40 | 107.09 | 107.09 | 1,465,621 |
|
Apr 16, 2026
|
110.50 | 113.02 | 106.27 | 109.22 | 109.22 | 2,626,477 |
|
Apr 15, 2026
|
104.00 | 115.32 | 102.55 | 109.84 | 109.84 | 6,905,504 |
|
Apr 13, 2026
|
99.00 | 103.69 | 97.00 | 101.28 | 101.28 | 2,417,945 |
|
Apr 10, 2026
|
98.96 | 103.42 | 98.96 | 100.77 | 100.77 | 2,813,749 |
|
Apr 9, 2026
|
100.00 | 101.74 | 97.85 | 98.45 | 98.45 | 1,724,255 |
|
Apr 8, 2026
|
99.00 | 103.01 | 97.39 | 100.32 | 100.32 | 3,290,821 |
|
Apr 7, 2026
|
91.00 | 94.00 | 90.19 | 93.64 | 93.64 | 2,223,855 |
|
Apr 6, 2026
|
91.65 | 92.88 | 87.60 | 91.88 | 91.88 | 1,934,939 |
|
Apr 2, 2026
|
90.01 | 91.00 | 85.00 | 90.52 | 90.52 | 1,298,690 |
|
Apr 1, 2026
|
88.10 | 93.49 | 87.11 | 91.56 | 91.56 | 2,196,987 |
|
Mar 30, 2026
|
90.00 | 91.20 | 83.50 | 83.97 | 83.97 | 4,061,267 |
|
Mar 27, 2026
|
94.60 | 94.69 | 90.20 | 91.77 | 91.77 | 6,441,216 |
|
Mar 25, 2026
|
94.10 | 99.90 | 94.10 | 94.63 | 94.63 | 3,477,161 |
|
Mar 24, 2026
|
94.00 | 95.64 | 91.42 | 93.14 | 93.14 | 3,214,526 |
|
Mar 23, 2026
|
96.50 | 97.14 | 90.11 | 91.03 | 91.03 | 2,199,976 |
|
Mar 20, 2026
|
97.00 | 101.24 | 97.00 | 98.07 | 98.07 | 1,396,367 |
|
Mar 19, 2026
|
99.89 | 101.04 | 96.09 | 96.79 | 96.79 | 1,702,820 |
|
Mar 18, 2026
|
98.59 | 103.40 | 98.35 | 101.81 | 101.81 | 2,562,065 |
|
Mar 17, 2026
|
99.06 | 100.24 | 96.65 | 98.19 | 98.19 | 1,416,788 |
|
Mar 16, 2026
|
99.00 | 99.85 | 94.92 | 99.06 | 99.06 | 1,953,961 |
|
Mar 13, 2026
|
102.50 | 103.51 | 98.11 | 98.92 | 98.92 | 2,646,071 |
|
Mar 12, 2026
|
101.00 | 107.58 | 98.80 | 103.53 | 103.53 | 2,662,425 |
|
Mar 11, 2026
|
104.00 | 105.90 | 101.00 | 101.29 | 101.29 | 1,609,591 |
|
Mar 10, 2026
|
103.19 | 103.92 | 100.64 | 103.52 | 103.52 | 1,707,087 |
|
Mar 9, 2026
|
99.99 | 102.20 | 97.17 | 101.01 | 101.01 | 2,186,355 |
|
Mar 6, 2026
|
103.00 | 106.49 | 102.31 | 103.38 | 103.38 | 2,199,771 |
|
Mar 5, 2026
|
102.60 | 104.00 | 100.20 | 103.52 | 103.52 | 1,480,907 |
|
Mar 4, 2026
|
105.01 | 105.94 | 101.10 | 102.22 | 102.22 | 1,269,297 |
|
Mar 2, 2026
|
108.00 | 110.58 | 105.10 | 108.16 | 108.16 | 1,943,747 |
|
Feb 27, 2026
|
112.40 | 116.23 | 110.00 | 113.78 | 113.78 | 1,922,045 |
|
Feb 26, 2026
|
112.75 | 116.93 | 111.06 | 111.72 | 111.72 | 1,140,068 |
|
Feb 25, 2026
|
113.00 | 113.99 | 110.00 | 111.79 | 111.79 | 1,039,032 |
|
Feb 24, 2026
|
116.40 | 117.00 | 111.33 | 112.86 | 112.86 | 1,001,177 |
|
Feb 23, 2026
|
118.50 | 122.10 | 114.48 | 116.95 | 116.95 | 1,500,147 |
|
Feb 20, 2026
|
118.19 | 119.22 | 116.71 | 117.40 | 117.40 | 701,387 |
|
Feb 19, 2026
|
122.35 | 122.80 | 117.50 | 118.02 | 118.02 | 661,063 |
|
Feb 18, 2026
|
124.50 | 124.78 | 120.96 | 122.35 | 122.35 | 965,417 |
|
Feb 17, 2026
|
122.46 | 125.00 | 121.80 | 123.99 | 123.99 | 777,162 |
|
Feb 16, 2026
|
122.92 | 125.49 | 121.05 | 121.83 | 121.83 | 1,120,419 |
|
Feb 13, 2026
|
129.40 | 129.40 | 124.10 | 124.77 | 124.77 | 1,879,085 |
|
Feb 12, 2026
|
133.00 | 137.00 | 129.31 | 131.57 | 131.57 | 8,629,099 |
|
Feb 11, 2026
|
130.12 | 131.47 | 122.59 | 129.12 | 129.12 | 3,895,670 |
|
Feb 10, 2026
|
126.00 | 129.30 | 123.35 | 127.78 | 127.78 | 4,080,700 |
|
Feb 9, 2026
|
119.00 | 128.95 | 118.20 | 124.27 | 124.27 | 10,325,031 |
|
Feb 6, 2026
|
120.00 | 120.34 | 115.27 | 117.03 | 117.03 | 1,886,791 |
|
Feb 5, 2026
|
125.00 | 126.97 | 119.22 | 120.68 | 120.68 | 3,485,310 |
|
Feb 4, 2026
|
110.30 | 131.24 | 109.16 | 127.71 | 127.71 | 14,844,101 |
|
Feb 3, 2026
|
111.00 | 113.00 | 106.49 | 110.03 | 110.03 | 2,242,841 |
|
Feb 2, 2026
|
100.75 | 104.40 | 98.80 | 103.72 | 103.72 | 1,478,864 |
|
Jan 30, 2026
|
104.99 | 107.26 | 102.11 | 106.63 | 106.63 | 1,431,878 |
|
Jan 29, 2026
|
101.94 | 112.15 | 101.44 | 105.94 | 105.94 | 6,798,408 |
|
Jan 28, 2026
|
98.98 | 102.50 | 97.85 | 101.93 | 101.93 | 1,353,271 |
|
Jan 27, 2026
|
102.65 | 102.65 | 95.50 | 97.85 | 97.85 | 2,348,632 |
|
Jan 23, 2026
|
101.30 | 108.88 | 99.85 | 102.65 | 102.65 | 5,880,825 |
|
Jan 22, 2026
|
101.40 | 103.50 | 100.31 | 101.34 | 101.34 | 985,615 |
|
Jan 21, 2026
|
99.00 | 102.34 | 97.42 | 100.49 | 100.49 | 3,771,356 |
|
Jan 20, 2026
|
102.86 | 104.48 | 97.00 | 98.34 | 98.34 | 1,923,119 |
|
Jan 19, 2026
|
104.11 | 104.11 | 100.27 | 102.86 | 102.86 | 1,727,055 |
|
Jan 16, 2026
|
108.70 | 109.14 | 103.02 | 104.11 | 104.11 | 1,658,307 |
|
Jan 15, 2026
|
108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
|
Jan 14, 2026
|
110.00 | 110.50 | 107.90 | 108.70 | 108.70 | 701,678 |
|
Jan 13, 2026
|
112.05 | 112.33 | 108.00 | 109.54 | 109.54 | 671,527 |
|
Jan 12, 2026
|
113.00 | 113.24 | 107.52 | 110.58 | 110.58 | 1,203,176 |
|
Jan 9, 2026
|
116.15 | 116.15 | 111.28 | 111.89 | 111.89 | 1,065,889 |
|
Jan 8, 2026
|
119.00 | 120.00 | 114.80 | 115.57 | 115.57 | 833,541 |
|
Jan 7, 2026
|
119.50 | 119.75 | 117.00 | 118.34 | 118.34 | 970,718 |
|
Jan 6, 2026
|
124.70 | 124.70 | 119.33 | 119.84 | 119.84 | 921,257 |
|
Jan 5, 2026
|
120.90 | 124.50 | 118.60 | 122.99 | 122.99 | 2,048,260 |
|
Jan 2, 2026
|
118.28 | 121.39 | 118.10 | 120.55 | 120.55 | 969,881 |
|
Jan 1, 2026
|
118.40 | 119.50 | 116.93 | 117.70 | 117.70 | 404,477 |
|
Dec 31, 2025
|
117.38 | 120.50 | 115.79 | 118.54 | 118.54 | 1,324,683 |
|
Dec 30, 2025
|
118.00 | 118.09 | 115.38 | 116.69 | 116.69 | 945,852 |
|
Dec 29, 2025
|
119.47 | 120.59 | 116.40 | 117.80 | 117.80 | 660,118 |
|
Dec 26, 2025
|
121.40 | 122.27 | 118.41 | 118.85 | 118.85 | 1,077,618 |
|
Dec 24, 2025
|
124.00 | 125.23 | 119.92 | 121.03 | 121.03 | 766,705 |
|
Dec 23, 2025
|
121.00 | 126.00 | 120.61 | 124.04 | 124.04 | 1,624,941 |
|
Dec 22, 2025
|
120.20 | 124.00 | 119.93 | 120.72 | 120.72 | 2,105,994 |
|
Dec 19, 2025
|
116.25 | 119.00 | 114.50 | 118.41 | 118.41 | 1,010,401 |
|
Dec 18, 2025
|
116.53 | 116.72 | 113.49 | 115.50 | 115.50 | 926,390 |
|
Dec 17, 2025
|
118.00 | 118.50 | 115.08 | 116.12 | 116.12 | 862,959 |
|
Dec 16, 2025
|
121.00 | 121.04 | 117.30 | 118.00 | 118.00 | 587,203 |
|
Dec 15, 2025
|
119.00 | 121.90 | 117.95 | 120.99 | 120.99 | 1,347,818 |
|
Dec 12, 2025
|
118.00 | 122.40 | 118.00 | 119.49 | 119.49 | 1,374,848 |
|
Dec 11, 2025
|
121.20 | 121.39 | 115.20 | 117.42 | 117.42 | 3,074,877 |
|
Dec 10, 2025
|
118.00 | 127.45 | 117.84 | 120.46 | 120.46 | 9,989,307 |
|
Dec 9, 2025
|
116.00 | 119.89 | 112.70 | 117.32 | 117.32 | 3,000,455 |
|
Dec 8, 2025
|
120.95 | 120.95 | 114.64 | 116.16 | 116.16 | 1,592,910 |
|
Dec 5, 2025
|
123.08 | 123.08 | 119.75 | 120.41 | 120.41 | 814,213 |
|
Dec 4, 2025
|
127.00 | 127.00 | 121.90 | 122.22 | 122.22 | 1,069,561 |
|
Dec 3, 2025
|
128.08 | 128.14 | 124.39 | 126.46 | 126.46 | 668,331 |
|
Dec 2, 2025
|
130.32 | 130.46 | 126.40 | 127.06 | 127.06 | 1,104,033 |
|
Dec 1, 2025
|
132.84 | 134.51 | 129.22 | 129.87 | 129.87 | 486,641 |
|
Nov 28, 2025
|
134.60 | 134.60 | 131.50 | 131.79 | 131.79 | 352,189 |
|
Nov 27, 2025
|
136.70 | 137.66 | 134.00 | 134.91 | 134.91 | 629,785 |
|
Nov 26, 2025
|
135.00 | 137.40 | 133.25 | 135.52 | 135.52 | 905,254 |
|
Nov 25, 2025
|
131.75 | 135.00 | 129.82 | 134.03 | 134.03 | 1,006,304 |
|
Nov 24, 2025
|
135.85 | 136.01 | 130.68 | 131.83 | 131.83 | 1,466,613 |
|
Nov 21, 2025
|
139.00 | 140.65 | 135.00 | 135.98 | 135.98 | 1,078,740 |
|
Nov 20, 2025
|
141.07 | 143.40 | 139.50 | 140.41 | 140.41 | 982,873 |
|
Nov 19, 2025
|
142.98 | 143.13 | 140.00 | 140.92 | 140.92 | 798,026 |
|
Nov 18, 2025
|
140.85 | 143.80 | 136.73 | 142.98 | 142.98 | 2,152,210 |
|
Nov 17, 2025
|
146.91 | 150.71 | 140.10 | 141.20 | 141.20 | 1,868,025 |
|
Nov 14, 2025
|
150.00 | 153.70 | 145.00 | 146.30 | 146.30 | 1,541,188 |
|
Nov 13, 2025
|
144.25 | 157.20 | 142.41 | 152.73 | 152.73 | 10,253,856 |
|
Nov 12, 2025
|
144.00 | 145.79 | 142.94 | 143.60 | 143.60 | 522,780 |
|
Nov 11, 2025
|
142.76 | 143.51 | 141.00 | 142.54 | 142.54 | 472,619 |
|
Nov 10, 2025
|
144.50 | 146.36 | 141.99 | 142.60 | 142.60 | 779,491 |
|
Nov 7, 2025
|
143.49 | 146.40 | 142.20 | 145.74 | 145.74 | 497,191 |
|
Nov 6, 2025
|
147.70 | 148.51 | 142.60 | 143.91 | 143.91 | 1,220,481 |
