NSE - Delayed Quote
INR
Deepak Nitrite Limited (DEEPAKNTR.NS)
1,520.00
+43.60
(+2.95%)
At close: October 30 at 3:30:00 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
1,580.00
1,615.00
1,504.70
1,519.40
1,519.40
4,806,470
Oct 29, 2026
1,499.40
1,499.40
1,464.50
1,476.40
1,476.40
185,401
Oct 28, 2026
1,431.50
1,516.20
1,426.30
1,488.40
1,488.40
311,552
Oct 27, 2026
1,442.50
1,456.20
1,427.00
1,431.50
1,431.50
284,944
Oct 26, 2026
1,447.40
1,484.00
1,427.80
1,442.50
1,442.50
170,043
Oct 23, 2026
1,494.60
1,494.60
1,421.20
1,446.80
1,446.80
157,116
Oct 22, 2026
1,507.20
1,513.00
1,479.10
1,487.40
1,487.40
134,161
Oct 21, 2026
1,553.30
1,556.70
1,500.00
1,506.20
1,506.20
122,763
Oct 19, 2026
1,598.50
1,598.50
1,542.00
1,550.60
1,550.60
81,731
Oct 16, 2026
1,604.90
1,615.20
1,591.20
1,598.50
1,598.50
97,408
Oct 15, 2026
1,647.00
1,667.80
1,593.50
1,599.60
1,599.60
170,310
Oct 14, 2026
1,620.30
1,662.50
1,611.50
1,645.40
1,645.40
163,486
Oct 13, 2026
1,623.20
1,625.00
1,597.20
1,622.10
1,622.10
89,482
Oct 12, 2026
1,628.60
1,645.60
1,602.10
1,618.30
1,618.30
215,599
Oct 9, 2026
1,585.00
1,634.00
1,585.00
1,621.90
1,621.90
371,537
Oct 8, 2026
1,558.80
1,616.00
1,558.70
1,584.10
1,584.10
631,015
Oct 7, 2026
1,559.90
1,561.50
1,536.00
1,553.90
1,553.90
121,384
Oct 6, 2026
1,499.90
1,566.00
1,498.30
1,560.60
1,560.60
279,774
Oct 5, 2026
1,497.90
1,522.00
1,488.20
1,497.00
1,497.00
108,056
Oct 1, 2026
1,529.80
1,529.90
1,473.10
1,492.80
1,492.80
157,119
Sep 30, 2026
1,535.00
1,555.00
1,520.60
1,529.80
1,529.80
141,444
Sep 29, 2026
1,552.80
1,555.00
1,512.30
1,529.00
1,529.00
187,781
Sep 28, 2026
1,589.00
1,589.00
1,545.10
1,550.80
1,550.80
100,481
Sep 25, 2026
1,601.10
1,608.30
1,575.00
1,587.10
1,587.10
69,925
Sep 24, 2026
1,634.00
1,634.00
1,596.10
1,600.90
1,600.90
90,646
Sep 23, 2026
1,614.00
1,639.00
1,605.20
1,635.80
1,635.80
109,445
Sep 22, 2026
1,605.10
1,623.80
1,593.40
1,613.20
1,613.20
183,682
Sep 21, 2026
1,586.30
1,602.00
1,570.10
1,586.30
1,586.30
177,305
Sep 18, 2026
1,606.90
1,623.50
1,577.20
1,586.30
1,586.30
426,779
Sep 17, 2026
1,595.00
1,611.90
1,589.90
1,604.80
1,604.80
90,904
Sep 16, 2026
1,562.80
1,598.00
1,546.20
1,590.50
1,590.50
443,065
Sep 15, 2026
1,588.90
1,597.90
1,556.10
1,561.30
1,561.30
208,902
Sep 11, 2026
1,634.00
1,635.10
1,583.20
1,587.80
1,587.80
323,567
Sep 10, 2026
1,642.00
1,664.80
1,633.50
1,645.80
1,645.80
414,991
Sep 9, 2026
1,647.80
1,672.00
1,630.00
1,641.90
1,641.90
249,150
Sep 8, 2026
1,642.00
1,659.90
1,620.10
1,647.80
1,647.80
310,426
Sep 7, 2026
1,712.40
1,728.30
1,636.50
1,642.10
1,642.10
424,929
Sep 4, 2026
1,728.00
1,743.70
1,705.70
1,712.40
1,712.40
196,070
Sep 3, 2026
1,741.60
1,757.80
1,717.00
1,725.30
1,725.30
225,803
Sep 2, 2026
1,784.00
1,789.50
1,717.80
1,734.10
1,734.10
389,513
Sep 1, 2026
1,751.60
1,820.00
1,745.20
1,782.80
1,782.80
1,005,828
Aug 31, 2026
1,745.00
1,772.00
1,736.40
1,749.40
1,749.40
250,033
Aug 28, 2026
1,752.80
1,787.90
1,752.80
1,762.90
1,762.90
186,904
Aug 27, 2026
1,787.00
1,787.00
1,738.20
1,752.80
1,752.80
228,604
Aug 26, 2026
1,755.60
1,800.90
1,755.60
1,776.70
1,776.70
433,959
Aug 25, 2026
1,737.00
1,782.00
1,737.00
1,751.00
1,751.00
513,767
Aug 24, 2026
1,749.90
1,774.00
1,707.20
1,730.30
1,730.30
464,728
Aug 21, 2026
1,760.00
1,760.00
1,725.10
1,747.10
1,747.10
294,642
Aug 20, 2026
1,769.90
1,778.90
1,745.00
1,750.40
1,750.40
127,283
Aug 19, 2026
1,769.20
1,809.30
1,759.00
1,768.30
1,768.30
477,429
Aug 18, 2026
1,780.00
1,787.00
1,753.50
1,771.00
1,771.00
229,368
Aug 17, 2026
1,728.60
1,787.50
1,723.30
1,780.50
1,780.50
476,775
Aug 14, 2026
1,709.90
1,749.90
1,694.00
1,723.20
1,723.20
234,652
Aug 13, 2026
1,724.00
1,729.50
1,695.00
1,701.80
1,701.80
179,223
Aug 12, 2026
1,779.80
1,781.00
1,711.00
1,718.40
1,718.40
337,575
Aug 11, 2026
1,779.10
1,805.00
1,772.60
1,784.80
1,784.80
370,508
Aug 10, 2026
1,801.00
1,821.00
1,762.10
1,779.20
1,779.20
924,478
Aug 7, 2026
1,770.90
1,835.00
1,762.00
1,796.50
1,796.50
1,628,102
Aug 6, 2026
1,737.00
1,763.70
1,720.50
1,750.40
1,750.40
429,324
Aug 5, 2026
1,845.00
1,851.00
1,712.20
1,736.70
1,736.70
3,771,929
Aug 4, 2026
1,720.00
1,753.50
1,710.40
1,717.70
1,717.70
281,164
Aug 3, 2026
1,667.00
1,725.00
1,656.10
1,713.80
1,713.80
179,743
Jul 31, 2026
1,652.00
1,671.00
1,645.50
1,662.20
1,662.20
137,803
Jul 30, 2026
1,679.90
1,681.40
1,635.00
1,643.90
1,643.90
114,821
Jul 29, 2026
1,654.60
1,686.30
1,652.20
1,674.60
1,674.60
54,921
Jul 28, 2026
1,685.10
1,694.80
1,647.00
1,651.30
1,651.30
75,838
Jul 27, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
1,664.00
1,698.80
1,659.00
1,678.90
1,678.90
95,397
Jul 24, 2026
1,647.00
1,663.50
1,634.50
1,649.60
1,642.10
91,731
Jul 23, 2026
1,680.10
1,695.00
1,648.00
1,653.80
1,646.28
124,390
Jul 22, 2026
1,704.10
1,716.00
1,681.50
1,696.00
1,688.29
95,795
Jul 21, 2026
1,689.00
1,726.50
1,680.10
1,708.30
1,700.53
184,795
Jul 20, 2026
1,702.00
1,715.00
1,683.00
1,689.70
1,682.02
78,757
Jul 17, 2026
1,754.90
1,754.90
1,696.70
1,708.00
1,700.23
153,400
Jul 16, 2026
1,705.00
1,764.00
1,696.40
1,741.80
1,733.88
387,052
Jul 15, 2026
1,678.00
1,740.00
1,669.30
1,697.00
1,689.28
450,134
Jul 14, 2026
1,663.90
1,707.90
1,646.70
1,669.30
1,661.71
314,981
Jul 13, 2026
1,626.00
1,680.00
1,613.30
1,667.20
1,659.62
151,399
Jul 10, 2026
1,627.00
1,669.30
1,627.00
1,644.00
1,636.53
153,220
Jul 9, 2026
1,571.40
1,634.90
1,571.40
1,621.20
1,613.83
202,711
Jul 8, 2026
1,610.00
1,612.70
1,550.00
1,571.30
1,564.16
199,541
Jul 7, 2026
1,610.10
1,623.80
1,600.00
1,613.10
1,605.77
150,770
Jul 6, 2026
1,558.10
1,623.90
1,558.10
1,602.20
1,594.92
256,779
Jul 3, 2026
1,576.20
1,603.10
1,553.00
1,558.10
1,551.02
126,571
Jul 2, 2026
1,559.80
1,584.90
1,544.90
1,572.40
1,565.25
166,533
Jul 1, 2026
1,556.40
1,572.40
1,534.00
1,548.80
1,541.76
404,250
Jun 30, 2026
1,565.00
1,576.10
1,541.10
1,546.40
1,539.37
104,910
Jun 29, 2026
1,615.30
1,618.00
1,552.00
1,563.70
1,556.59
166,880
Jun 25, 2026
1,651.80
1,655.60
1,616.40
1,622.40
1,615.02
90,108
Jun 24, 2026
1,625.00
1,655.00
1,616.00
1,645.20
1,637.72
144,639
Jun 23, 2026
1,686.00
1,686.00
1,620.00
1,637.90
1,630.45
155,166
Jun 22, 2026
1,650.10
1,689.00
1,631.00
1,671.50
1,663.90
289,024
Jun 19, 2026
1,667.90
1,692.30
1,634.70
1,644.40
1,636.92
248,472
Jun 18, 2026
1,619.30
1,672.40
1,613.00
1,658.20
1,650.66
203,931
Jun 17, 2026
1,649.80
1,659.30
1,610.00
1,615.30
1,607.96
115,927
Jun 16, 2026
1,670.00
1,680.90
1,638.00
1,641.30
1,633.84
71,628
Jun 15, 2026
1,699.90
1,704.90
1,653.40
1,666.70
1,659.12
96,136
Jun 12, 2026
1,630.00
1,685.30
1,629.90
1,669.90
1,662.31
121,379
Jun 11, 2026
1,651.10
1,664.70
1,608.00
1,612.40
1,605.07
49,274
Jun 10, 2026
1,692.00
1,702.00
1,657.10
1,664.70
1,657.13
69,608
Jun 9, 2026
1,675.00
1,684.80
1,645.00
1,678.30
1,670.67
74,996
Jun 8, 2026
1,670.00
1,671.60
1,637.50
1,664.80
1,657.23
84,762
Jun 5, 2026
1,690.00
1,716.00
1,675.00
1,680.10
1,672.46
58,651
Jun 4, 2026
1,698.90
1,711.20
1,670.00
1,676.70
1,669.08
35,584
Jun 3, 2026
1,686.60
1,718.80
1,673.70
1,698.90
1,691.18
87,044
Jun 2, 2026
1,650.00
1,695.00
1,637.30
1,686.50
1,678.83
65,617
Jun 1, 2026
1,675.00
1,683.20
1,650.30
1,670.10
1,662.51
111,984
May 29, 2026
1,716.80
1,732.80
1,656.30
1,682.00
1,674.35
188,681
May 27, 2026
1,737.00
1,740.00
1,696.00
1,714.80
1,707.00
142,911
May 26, 2026
1,755.90
1,758.80
1,722.80
1,727.10
1,719.25
107,415
May 25, 2026
1,746.60
1,764.20
1,740.10
1,745.90
1,737.96
101,746
May 22, 2026
1,803.70
1,820.00
1,733.00
1,739.80
1,731.89
215,366
May 21, 2026
1,826.00
1,854.80
1,758.40
1,785.30
1,777.18
229,989
May 20, 2026
1,796.50
1,851.00
1,780.80
1,824.00
1,815.71
199,127
May 19, 2026
1,768.50
1,860.00
1,760.10
1,805.80
1,797.59
397,231
May 18, 2026
1,810.00
1,835.40
1,718.00
1,748.50
1,740.55
322,808
May 15, 2026
1,859.70
1,859.70
1,802.00
1,826.40
1,818.10
119,062
May 14, 2026
1,857.00
1,877.90
1,795.00
1,840.20
1,831.83
181,332
May 13, 2026
1,840.00
1,874.80
1,803.80
1,856.40
1,847.96
165,337
May 12, 2026
1,854.40
1,897.90
1,783.50
1,848.30
1,839.90
333,512
May 11, 2026
1,865.00
1,895.00
1,814.30
1,863.60
1,855.13
311,146
May 8, 2026
1,854.40
1,888.00
1,842.00
1,875.90
1,867.37
254,014
May 7, 2026
1,825.00
1,860.00
1,812.60
1,854.40
1,845.97
371,083
May 6, 2026
1,785.00
1,833.80
1,767.00
1,821.60
1,813.32
333,528
May 5, 2026
1,735.20
1,777.00
1,735.20
1,771.30
1,763.25
170,927
May 4, 2026
1,749.90
1,768.10
1,725.60
1,752.30
1,744.33
153,713
Apr 30, 2026
1,711.80
1,758.00
1,709.50
1,736.90
1,729.00
258,917
Apr 29, 2026
1,682.60
1,758.00
1,680.20
1,724.10
1,716.26
275,307
Apr 28, 2026
1,685.00
1,694.00
1,674.70
1,682.60
1,674.95
62,779
Apr 27, 2026
1,690.30
1,717.10
1,680.50
1,684.90
1,677.24
100,643
Apr 24, 2026
1,723.40
1,738.90
1,675.60
1,690.30
1,682.61
129,232
Apr 23, 2026
1,739.50
1,780.00
1,708.00
1,731.90
1,724.03
334,195
Apr 22, 2026
1,636.70
1,768.00
1,622.10
1,745.50
1,737.56
800,958
Apr 21, 2026
1,548.00
1,654.70
1,542.00
1,644.80
1,637.32
622,735
Apr 20, 2026
1,544.00
1,546.00
1,510.20
1,535.40
1,528.42
121,763
Apr 17, 2026
1,541.30
1,566.60
1,530.00
1,538.10
1,531.11
385,762
Apr 16, 2026
1,544.90
1,544.90
1,508.10
1,533.70
1,526.73
189,706
Apr 15, 2026
1,502.00
1,544.30
1,490.00
1,522.60
1,515.68
292,054
Apr 13, 2026
1,425.60
1,483.60
1,406.10
1,473.40
1,466.70
220,572
Apr 10, 2026
1,427.20
1,503.50
1,425.60
1,461.70
1,455.05
294,708
Apr 9, 2026
1,434.00
1,449.10
1,412.00
1,423.00
1,416.53
68,600
Apr 8, 2026
1,450.00
1,471.50
1,412.40
1,422.70
1,416.23
201,536
Apr 7, 2026
1,392.10
1,409.20
1,371.40
1,389.50
1,383.18
262,543
Apr 6, 2026
1,390.00
1,391.60
1,345.00
1,388.00
1,381.69
95,527
Apr 2, 2026
1,339.90
1,382.80
1,302.50
1,377.70
1,371.44
132,396
Apr 1, 2026
1,329.90
1,357.70
1,310.30
1,352.20
1,346.05
93,708
Mar 30, 2026
1,330.00
1,341.10
1,280.00
1,286.80
1,280.95
290,832
Mar 27, 2026
1,369.50
1,388.60
1,328.80
1,345.80
1,339.68
809,673
Mar 25, 2026
1,337.50
1,381.60
1,332.30
1,369.50
1,363.27
376,366
Mar 24, 2026
1,350.00
1,355.90
1,301.00
1,321.50
1,315.49
319,164
Mar 23, 2026
1,380.00
1,382.80
1,312.00
1,317.50
1,311.51
195,886
Mar 20, 2026
1,399.90
1,431.90
1,380.00
1,390.30
1,383.98
137,812
Mar 19, 2026
1,404.00
1,404.00
1,381.50
1,383.40
1,377.11
104,769
Mar 18, 2026
1,394.90
1,430.00
1,387.90
1,413.30
1,406.87
132,495
Mar 17, 2026
1,391.00
1,415.90
1,391.00
1,394.40
1,388.06
84,390
Mar 16, 2026
1,440.00
1,445.00
1,383.50
1,391.70
1,385.37
209,728
Mar 13, 2026
1,462.00
1,485.60
1,442.00
1,448.40
1,441.81
95,726
Mar 12, 2026
1,470.00
1,495.90
1,455.50
1,480.50
1,473.77
82,431
Mar 11, 2026
1,493.00
1,504.90
1,482.10
1,489.60
1,482.83
70,652
Mar 10, 2026
1,489.90
1,509.50
1,476.30
1,490.10
1,483.33
95,216
Mar 9, 2026
1,494.90
1,510.00
1,460.00
1,478.00
1,471.28
162,248
Mar 6, 2026
1,533.50
1,543.60
1,510.60
1,523.70
1,516.77
84,409
Mar 5, 2026
1,488.80
1,569.00
1,485.10
1,535.90
1,528.92
267,261
Mar 4, 2026
1,522.00
1,526.00
1,461.10
1,488.80
1,482.03
171,688
Mar 2, 2026
1,512.00
1,567.70
1,512.00
1,545.90
1,538.87
87,884
Feb 27, 2026
1,593.70
1,593.70
1,566.00
1,580.70
1,573.51
112,234
Feb 26, 2026
1,575.00
1,605.30
1,566.30
1,594.00
1,586.75
70,237
Feb 25, 2026
1,598.90
1,600.00
1,574.00
1,581.70
1,574.51
45,615
Feb 24, 2026
1,613.00
1,613.10
1,580.40
1,588.40
1,581.18
63,380
Feb 23, 2026
1,604.00
1,629.40
1,604.00
1,616.60
1,609.25
63,649
Feb 20, 2026
1,638.00
1,648.50
1,595.00
1,604.00
1,596.71
55,745
Feb 19, 2026
1,654.00
1,669.70
1,633.00
1,639.80
1,632.34
71,493
Feb 18, 2026
1,652.00
1,657.30
1,626.20
1,644.70
1,637.22
50,312
Feb 17, 2026
1,612.00
1,664.20
1,612.00
1,651.10
1,643.59
89,957
Feb 16, 2026
1,641.70
1,641.70
1,601.70
1,622.80
1,615.42
78,997
Feb 13, 2026
1,628.00
1,662.90
1,580.00
1,641.80
1,634.34
156,667
Feb 12, 2026
1,685.00
1,685.10
1,639.00
1,657.30
1,649.77
100,761
Feb 11, 2026
1,725.00
1,734.00
1,661.70
1,672.80
1,665.19
122,536
Feb 10, 2026
1,686.60
1,738.80
1,681.90
1,709.70
1,701.93
182,522
Feb 9, 2026
1,618.00
1,686.00
1,618.00
1,678.00
1,670.37
201,968
Feb 6, 2026
1,600.00
1,631.90
1,585.40
1,617.30
1,609.95
68,055
Feb 5, 2026
1,620.00
1,634.60
1,602.00
1,606.80
1,599.49
58,975
Feb 4, 2026
1,657.20
1,657.30
1,609.10
1,626.10
1,618.71
123,960
Feb 3, 2026
1,699.90
1,699.90
1,644.00
1,657.20
1,649.67
124,811
Feb 2, 2026
1,590.10
1,624.60
1,564.20
1,619.60
1,612.24
87,567
Jan 30, 2026
1,581.90
1,674.00
1,561.40
1,642.50
1,635.03
247,998
Jan 29, 2026
1,574.20
1,594.00
1,555.20
1,581.90
1,574.71
83,850
Jan 28, 2026
1,552.60
1,586.00
1,542.60
1,570.40
1,563.26
70,594
Jan 27, 2026
1,550.00
1,568.00
1,526.60
1,555.40
1,548.33
93,984
Jan 23, 2026
1,598.10
1,615.00
1,551.00
1,563.60
1,556.49
50,860
Jan 22, 2026
1,580.80
1,618.90
1,580.80
1,600.20
1,592.92
122,336
Jan 21, 2026
1,603.30
1,603.30
1,562.00
1,590.80
1,583.57
203,624
Jan 20, 2026
1,537.10
1,627.00
1,521.00
1,603.40
1,596.11
1,653,279
Jan 19, 2026
1,541.00
1,547.10
1,528.20
1,535.60
1,528.62
59,157
Jan 16, 2026
1,560.00
1,569.80
1,545.00
1,546.40
1,539.37
65,021
Jan 15, 2026
1,564.00
1,564.00
1,564.00
1,564.00
1,556.89
-
Jan 14, 2026
1,568.00
1,584.00
1,560.40
1,564.00
1,556.89
58,920
Jan 13, 2026
1,580.00
1,604.00
1,565.00
1,571.20
1,564.06
67,328
Jan 12, 2026
1,595.00
1,595.00
1,555.00
1,574.30
1,567.14
87,568
Jan 9, 2026
1,605.00
1,616.10
1,587.00
1,595.40
1,588.15
80,778
Jan 8, 2026
1,640.50
1,669.00
1,606.90
1,616.10
1,608.75
103,270
Jan 7, 2026
1,625.00
1,650.90
1,615.00
1,639.80
1,632.34
71,622
Jan 6, 2026
1,669.90
1,672.20
1,617.00
1,625.50
1,618.11
123,335
Jan 5, 2026
1,711.10
1,717.70
1,662.30
1,670.00
1,662.41
128,751
Jan 2, 2026
1,706.50
1,717.80
1,695.10
1,711.10
1,703.32
52,890
Jan 1, 2026
1,731.70
1,737.50
1,695.10
1,701.30
1,693.56
66,231
Dec 31, 2025
1,740.10
1,749.90
1,726.00
1,731.70
1,723.83
57,666
Dec 30, 2025
1,750.00
1,752.00
1,718.00
1,734.30
1,726.41
122,549
Dec 29, 2025
1,765.20
1,800.00
1,742.30
1,752.00
1,744.03
350,797
Dec 26, 2025
1,730.00
1,769.90
1,720.40
1,765.20
1,757.17
244,687
Dec 24, 2025
1,685.30
1,742.90
1,684.60
1,740.50
1,732.59
343,799
Dec 23, 2025
1,679.90
1,698.00
1,661.00
1,694.60
1,686.90
133,560
Dec 22, 2025
1,662.80
1,683.90
1,647.00
1,680.20
1,672.56
140,516
Dec 19, 2025
1,582.50
1,685.00
1,575.00
1,667.00
1,659.42
683,067
Dec 18, 2025
1,600.30
1,632.60
1,580.00
1,582.50
1,575.31
224,842
Dec 17, 2025
1,602.00
1,605.50
1,576.00
1,600.30
1,593.02
91,857
Dec 16, 2025
1,565.00
1,603.70
1,550.10
1,595.40
1,588.15
139,503
Dec 15, 2025
1,530.80
1,588.50
1,525.10
1,575.20
1,568.04
174,868
Dec 12, 2025
1,546.20
1,546.20
1,525.00
1,528.60
1,521.65
69,400
Dec 11, 2025
1,529.00
1,540.00
1,517.00
1,532.70
1,525.73
52,253
Dec 10, 2025
1,530.90
1,545.60
1,526.10
1,528.50
1,521.55
47,082
Dec 9, 2025
1,544.60
1,548.90
1,520.10
1,526.30
1,519.36
151,335
Dec 8, 2025
1,574.00
1,574.00
1,535.00
1,544.60
1,537.58
125,962
Dec 5, 2025
1,543.00
1,580.70
1,543.00
1,569.00
1,561.87
462,994
Dec 4, 2025
1,519.70
1,548.00
1,514.00
1,533.80
1,526.83
100,438
Dec 3, 2025
1,523.00
1,530.00
1,514.00
1,522.70
1,515.78
89,894
Dec 2, 2025
1,545.80
1,545.80
1,515.00
1,524.60
1,517.67
174,213
Dec 1, 2025
1,564.90
1,576.90
1,540.30
1,545.80
1,538.77
183,204
Nov 28, 2025
1,558.00
1,568.90
1,555.00
1,558.60
1,551.51
103,019
Nov 27, 2025
1,570.10
1,590.00
1,557.60
1,559.60
1,552.51
153,084
Nov 26, 2025
1,575.00
1,595.00
1,565.00
1,569.50
1,562.36
189,341
Nov 25, 2025
1,625.30
1,627.40
1,575.00
1,580.50
1,573.31
288,615
Nov 24, 2025
1,683.00
1,691.80
1,620.10
1,625.30
1,617.91
264,808
Nov 21, 2025
1,705.00
1,713.40
1,688.00
1,691.80
1,684.11
60,156
Nov 20, 2025
1,715.00
1,730.00
1,701.00
1,704.30
1,696.55
97,605
Nov 19, 2025
1,706.50
1,718.00
1,696.10
1,711.40
1,703.62
124,688
Nov 18, 2025
1,730.00
1,734.60
1,701.00
1,706.50
1,698.74
121,850
Nov 17, 2025
1,740.90
1,748.70
1,722.50
1,730.30
1,722.43
103,875
Nov 14, 2025
1,722.10
1,745.50
1,711.50
1,741.00
1,733.08
121,913
Nov 13, 2025
1,705.00
1,729.90
1,701.30
1,722.10
1,714.27
125,497
Nov 12, 2025
1,740.00
1,740.00
1,722.60
1,726.00
1,718.15
71,092
Nov 11, 2025
1,721.20
1,735.00
1,718.00
1,725.20
1,717.36
83,267
Nov 10, 2025
1,720.50
1,735.70
1,711.00
1,721.20
1,713.37
85,948
Nov 7, 2025
1,739.40
1,739.40
1,717.00
1,720.60
1,712.78
69,374
Nov 6, 2025
1,746.00
1,750.00
1,715.00
1,732.50
1,724.62
114,411
Nov 4, 2025
1,736.40
1,770.00
1,727.00
1,751.90
1,743.93
138,600
Nov 3, 2025
1,728.90
1,742.00
1,725.90
1,736.40
1,728.51
63,822
Oct 31, 2025
1,741.90
1,749.80
1,725.00
1,728.40
1,720.54
176,334
Oct 30, 2025
1,750.00
1,762.50
1,737.90
1,740.00
1,732.09
92,454
