BSE - Delayed Quote
INR
D & H India Limited (DHINDIA.BO)
177.55
+12.75
(+7.74%)
At close: November 2 at 3:28:21 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
|
171.95 | 172.00 | 164.00 | 164.80 | 164.80 | 971 |
|
Oct 29, 2026
|
165.70 | 174.00 | 165.00 | 172.75 | 172.75 | 2,703 |
|
Oct 28, 2026
|
161.05 | 165.90 | 157.05 | 160.00 | 160.00 | 9,097 |
|
Oct 27, 2026
|
164.00 | 164.90 | 159.05 | 161.25 | 161.25 | 1,912 |
|
Oct 26, 2026
|
160.00 | 163.70 | 152.30 | 162.45 | 162.45 | 3,988 |
|
Oct 23, 2026
|
165.00 | 167.95 | 159.00 | 161.25 | 161.25 | 2,005 |
|
Oct 22, 2026
|
171.20 | 171.20 | 164.90 | 167.00 | 167.00 | 1,535 |
|
Oct 21, 2026
|
195.00 | 195.00 | 166.50 | 171.75 | 171.75 | 6,700 |
|
Oct 19, 2026
|
191.00 | 191.00 | 185.00 | 185.00 | 185.00 | 338 |
|
Oct 16, 2026
|
193.00 | 193.00 | 185.05 | 190.85 | 190.85 | 416 |
|
Oct 15, 2026
|
194.30 | 194.30 | 184.10 | 185.00 | 185.00 | 1,497 |
|
Oct 14, 2026
|
194.80 | 194.95 | 190.00 | 191.30 | 191.30 | 679 |
|
Oct 13, 2026
|
190.00 | 195.00 | 190.00 | 190.00 | 190.00 | 835 |
|
Oct 12, 2026
|
184.10 | 191.00 | 182.00 | 187.00 | 187.00 | 2,383 |
|
Oct 9, 2026
|
185.00 | 189.80 | 185.00 | 188.00 | 188.00 | 1,243 |
|
Oct 8, 2026
|
193.00 | 193.05 | 186.00 | 190.05 | 190.05 | 102 |
|
Oct 7, 2026
|
192.00 | 196.45 | 192.00 | 194.00 | 194.00 | 1,782 |
|
Oct 6, 2026
|
190.10 | 198.00 | 190.10 | 192.45 | 192.45 | 623 |
|
Oct 5, 2026
|
201.20 | 201.20 | 195.20 | 197.05 | 197.05 | 934 |
|
Oct 1, 2026
|
203.10 | 206.75 | 199.15 | 200.10 | 200.10 | 4,795 |
|
Sep 30, 2026
|
207.05 | 210.00 | 203.65 | 209.60 | 209.60 | 6,755 |
|
Sep 29, 2026
|
208.00 | 208.70 | 200.05 | 205.85 | 205.85 | 3,230 |
|
Sep 28, 2026
|
204.75 | 213.55 | 204.75 | 208.00 | 208.00 | 5,827 |
|
Sep 25, 2026
|
193.40 | 209.00 | 193.40 | 208.90 | 208.90 | 5,813 |
|
Sep 24, 2026
|
198.20 | 206.20 | 195.10 | 202.85 | 202.85 | 3,491 |
|
Sep 23, 2026
|
192.00 | 198.20 | 188.00 | 198.20 | 198.20 | 15,103 |
|
Sep 22, 2026
|
186.90 | 190.00 | 184.05 | 188.80 | 188.80 | 6,905 |
|
Sep 21, 2026
|
180.10 | 182.00 | 176.25 | 181.75 | 181.75 | 2,516 |
|
Sep 18, 2026
|
180.20 | 185.00 | 175.00 | 178.70 | 178.70 | 5,157 |
|
Sep 17, 2026
|
182.45 | 186.60 | 176.60 | 180.20 | 180.20 | 1,849 |
|
Sep 16, 2026
|
186.00 | 186.00 | 176.65 | 182.45 | 182.45 | 3,338 |
|
Sep 15, 2026
|
198.00 | 199.00 | 185.15 | 185.85 | 185.85 | 3,702 |
|
Sep 11, 2026
|
189.90 | 197.00 | 186.30 | 194.85 | 194.85 | 11,226 |
|
Sep 10, 2026
|
191.30 | 191.30 | 191.30 | 191.30 | 191.30 | 7,085 |
|
Sep 9, 2026
|
181.60 | 182.20 | 177.25 | 182.20 | 182.20 | 2,751 |
|
Sep 8, 2026
|
165.30 | 173.55 | 163.65 | 173.55 | 173.55 | 6,938 |
|
Sep 7, 2026
|
161.70 | 170.00 | 159.00 | 165.30 | 165.30 | 9,979 |
|
Sep 4, 2026
|
161.20 | 169.15 | 161.10 | 167.35 | 167.35 | 3,101 |
|
Sep 3, 2026
|
165.00 | 165.00 | 161.00 | 161.10 | 161.10 | 5,328 |
|
Sep 2, 2026
|
162.00 | 165.00 | 158.00 | 161.20 | 161.20 | 9,804 |
|
Sep 1, 2026
|
166.00 | 168.10 | 163.05 | 165.20 | 165.20 | 1,185 |
|
Aug 31, 2026
|
166.00 | 169.80 | 165.00 | 166.00 | 166.00 | 6,207 |
|
Aug 28, 2026
|
166.05 | 171.00 | 166.00 | 166.40 | 166.40 | 1,510 |
|
Aug 27, 2026
|
164.95 | 167.75 | 164.00 | 167.70 | 167.70 | 2,807 |
|
Aug 26, 2026
|
158.10 | 163.80 | 158.10 | 160.30 | 160.30 | 3,261 |
|
Aug 25, 2026
|
162.50 | 166.95 | 158.20 | 158.85 | 158.85 | 3,688 |
|
Aug 24, 2026
|
168.65 | 169.95 | 162.00 | 162.45 | 162.45 | 6,417 |
|
Aug 21, 2026
|
176.75 | 176.75 | 168.00 | 169.45 | 169.45 | 2,755 |
|
Aug 20, 2026
|
179.00 | 179.00 | 168.20 | 171.45 | 171.45 | 4,836 |
|
Aug 19, 2026
|
177.15 | 179.90 | 174.00 | 175.25 | 175.25 | 3,569 |
|
Aug 18, 2026
|
186.80 | 186.80 | 176.05 | 177.15 | 177.15 | 2,132 |
|
Aug 17, 2026
|
181.00 | 183.90 | 176.10 | 177.95 | 177.95 | 1,778 |
|
Aug 14, 2026
|
183.20 | 185.00 | 179.50 | 182.40 | 182.40 | 1,391 |
|
Aug 13, 2026
|
176.10 | 187.90 | 176.10 | 182.30 | 182.30 | 1,964 |
|
Aug 12, 2026
|
183.00 | 184.80 | 177.00 | 179.30 | 179.30 | 3,703 |
|
Aug 11, 2026
|
183.40 | 186.85 | 180.00 | 180.75 | 180.75 | 4,404 |
|
Aug 10, 2026
|
181.00 | 184.90 | 180.10 | 181.65 | 181.65 | 4,378 |
|
Aug 7, 2026
|
175.25 | 182.75 | 175.20 | 179.20 | 179.20 | 16,311 |
|
Aug 6, 2026
|
181.65 | 184.00 | 174.00 | 181.45 | 181.45 | 7,551 |
|
Aug 5, 2026
|
190.10 | 190.10 | 181.65 | 181.65 | 181.65 | 26,252 |
|
Aug 4, 2026
|
225.30 | 225.30 | 201.80 | 201.80 | 201.80 | 31,934 |
|
Aug 3, 2026
|
244.90 | 244.90 | 218.10 | 224.20 | 224.20 | 7,745 |
|
Jul 31, 2026
|
233.50 | 237.95 | 226.30 | 227.60 | 227.60 | 3,397 |
|
Jul 30, 2026
|
230.05 | 232.00 | 225.00 | 230.50 | 230.50 | 6,840 |
|
Jul 29, 2026
|
241.00 | 241.00 | 228.10 | 228.35 | 228.35 | 3,292 |
|
Jul 28, 2026
|
242.00 | 242.00 | 231.55 | 234.60 | 234.60 | 2,608 |
|
Jul 27, 2026
|
235.00 | 242.95 | 235.00 | 238.70 | 238.70 | 2,389 |
|
Jul 24, 2026
|
242.50 | 244.95 | 233.90 | 234.75 | 234.75 | 2,408 |
|
Jul 23, 2026
|
239.60 | 243.00 | 236.00 | 240.95 | 240.95 | 190 |
|
Jul 22, 2026
|
244.00 | 245.00 | 238.00 | 239.65 | 239.65 | 1,837 |
|
Jul 21, 2026
|
252.00 | 252.00 | 244.00 | 244.00 | 244.00 | 1,070 |
|
Jul 20, 2026
|
248.05 | 249.80 | 243.00 | 248.00 | 248.00 | 1,946 |
|
Jul 17, 2026
|
251.15 | 258.00 | 249.00 | 251.45 | 251.45 | 3,548 |
|
Jul 16, 2026
|
254.50 | 254.50 | 249.00 | 249.00 | 249.00 | 5,018 |
|
Jul 15, 2026
|
260.00 | 260.00 | 254.00 | 254.50 | 254.50 | 643 |
|
Jul 14, 2026
|
260.05 | 260.05 | 254.55 | 255.20 | 255.20 | 3,224 |
|
Jul 13, 2026
|
266.00 | 266.00 | 260.20 | 260.20 | 260.20 | 500 |
|
Jul 10, 2026
|
264.95 | 270.00 | 264.00 | 264.60 | 264.60 | 2,762 |
|
Jul 9, 2026
|
260.05 | 269.90 | 255.00 | 265.20 | 265.20 | 2,874 |
|
Jul 8, 2026
|
263.00 | 271.00 | 258.00 | 258.15 | 258.15 | 5,460 |
|
Jul 7, 2026
|
270.05 | 270.05 | 266.15 | 266.35 | 266.35 | 1,382 |
|
Jul 6, 2026
|
265.05 | 282.00 | 263.00 | 271.40 | 271.40 | 25,091 |
|
Jul 3, 2026
|
260.00 | 266.00 | 253.00 | 259.70 | 259.70 | 2,569 |
|
Jul 2, 2026
|
262.00 | 265.00 | 259.50 | 263.15 | 263.15 | 5,449 |
|
Jul 1, 2026
|
260.00 | 266.70 | 256.10 | 262.05 | 262.05 | 4,785 |
|
Jun 30, 2026
|
260.00 | 268.00 | 253.00 | 265.40 | 265.40 | 9,098 |
|
Jun 29, 2026
|
259.00 | 267.50 | 254.00 | 263.40 | 263.40 | 9,259 |
|
Jun 25, 2026
|
270.50 | 270.50 | 259.00 | 260.00 | 260.00 | 5,150 |
|
Jun 24, 2026
|
275.50 | 278.50 | 265.50 | 267.65 | 267.65 | 5,187 |
|
Jun 23, 2026
|
270.00 | 278.15 | 257.25 | 273.30 | 273.30 | 48,376 |
|
Jun 22, 2026
|
264.40 | 268.00 | 256.20 | 264.95 | 264.95 | 2,205 |
|
Jun 19, 2026
|
246.30 | 265.80 | 246.30 | 265.15 | 265.15 | 8,882 |
|
Jun 18, 2026
|
256.00 | 256.10 | 244.00 | 254.40 | 254.40 | 12,106 |
|
Jun 17, 2026
|
240.00 | 243.95 | 240.00 | 243.95 | 243.95 | 3,386 |
|
Jun 16, 2026
|
224.95 | 232.35 | 224.95 | 232.35 | 232.35 | 6,422 |
|
Jun 15, 2026
|
222.60 | 222.60 | 219.40 | 221.30 | 221.30 | 1,380 |
|
Jun 12, 2026
|
224.80 | 224.80 | 211.00 | 215.35 | 215.35 | 6,946 |
|
Jun 11, 2026
|
223.95 | 223.95 | 213.00 | 215.80 | 215.80 | 5,757 |
|
Jun 10, 2026
|
235.00 | 235.00 | 220.80 | 220.80 | 220.80 | 7,882 |
|
Jun 9, 2026
|
236.00 | 239.90 | 230.00 | 232.40 | 232.40 | 2,927 |
|
Jun 8, 2026
|
240.10 | 245.00 | 233.00 | 234.70 | 234.70 | 8,748 |
|
Jun 5, 2026
|
247.10 | 252.40 | 241.00 | 245.00 | 245.00 | 15,409 |
|
Jun 4, 2026
|
245.10 | 254.90 | 244.10 | 246.05 | 246.05 | 4,790 |
|
Jun 3, 2026
|
254.95 | 254.95 | 248.25 | 249.50 | 249.50 | 1,248 |
|
Jun 2, 2026
|
253.80 | 253.90 | 248.20 | 249.55 | 249.55 | 1,788 |
|
Jun 1, 2026
|
259.95 | 259.95 | 248.20 | 248.20 | 248.20 | 1,277 |
|
May 29, 2026
|
258.00 | 266.00 | 250.30 | 254.80 | 254.80 | 3,985 |
|
May 27, 2026
|
252.00 | 257.90 | 252.00 | 256.65 | 256.65 | 2,982 |
|
May 26, 2026
|
249.90 | 255.00 | 247.00 | 252.40 | 252.40 | 5,812 |
|
May 25, 2026
|
250.60 | 257.30 | 244.00 | 247.80 | 247.80 | 5,186 |
|
May 22, 2026
|
247.00 | 253.00 | 247.00 | 249.50 | 249.50 | 3,326 |
|
May 21, 2026
|
246.60 | 256.00 | 246.50 | 249.35 | 249.35 | 5,039 |
|
May 20, 2026
|
250.05 | 258.00 | 244.30 | 258.00 | 258.00 | 6,716 |
|
May 19, 2026
|
261.10 | 264.10 | 252.10 | 257.15 | 257.15 | 8,365 |
|
May 18, 2026
|
267.50 | 268.00 | 263.00 | 265.05 | 265.05 | 5,352 |
|
May 15, 2026
|
269.55 | 273.00 | 267.55 | 271.15 | 271.15 | 2,640 |
|
May 14, 2026
|
262.05 | 273.30 | 261.00 | 269.55 | 269.55 | 1,106 |
|
May 13, 2026
|
271.00 | 274.90 | 265.00 | 269.85 | 269.85 | 3,955 |
|
May 12, 2026
|
285.00 | 285.00 | 272.30 | 275.40 | 275.40 | 11,758 |
|
May 11, 2026
|
282.00 | 289.00 | 275.70 | 285.35 | 285.35 | 2,352 |
|
May 8, 2026
|
303.00 | 304.80 | 284.10 | 290.20 | 290.20 | 3,856 |
|
May 7, 2026
|
286.50 | 296.00 | 283.65 | 294.30 | 294.30 | 8,619 |
|
May 6, 2026
|
280.00 | 289.90 | 280.00 | 286.30 | 286.30 | 2,602 |
|
May 5, 2026
|
277.00 | 288.00 | 277.00 | 284.50 | 284.50 | 3,307 |
|
May 4, 2026
|
278.20 | 289.90 | 278.20 | 285.00 | 285.00 | 8,639 |
|
Apr 30, 2026
|
280.10 | 291.00 | 280.10 | 288.45 | 288.45 | 2,111 |
|
Apr 29, 2026
|
290.00 | 295.00 | 281.40 | 288.95 | 288.95 | 4,463 |
|
Apr 28, 2026
|
289.00 | 290.00 | 275.00 | 289.20 | 289.20 | 3,222 |
|
Apr 27, 2026
|
282.00 | 288.00 | 282.00 | 283.85 | 283.85 | 6,799 |
|
Apr 24, 2026
|
304.80 | 304.80 | 284.10 | 286.90 | 286.90 | 7,198 |
|
Apr 23, 2026
|
291.00 | 299.00 | 291.00 | 297.70 | 297.70 | 9,621 |
|
Apr 22, 2026
|
288.00 | 294.00 | 281.00 | 291.35 | 291.35 | 20,604 |
|
Apr 21, 2026
|
266.25 | 282.25 | 266.25 | 280.15 | 280.15 | 25,284 |
|
Apr 20, 2026
|
255.00 | 272.00 | 255.00 | 268.95 | 268.95 | 17,179 |
|
Apr 17, 2026
|
250.25 | 264.05 | 250.00 | 263.80 | 263.80 | 14,819 |
|
Apr 16, 2026
|
252.00 | 257.35 | 247.20 | 251.55 | 251.55 | 14,097 |
|
Apr 15, 2026
|
255.10 | 258.00 | 252.00 | 252.65 | 252.65 | 8,102 |
|
Apr 13, 2026
|
252.05 | 261.80 | 252.05 | 255.60 | 255.60 | 14,099 |
|
Apr 10, 2026
|
274.95 | 274.95 | 261.50 | 263.75 | 263.75 | 18,536 |
|
Apr 9, 2026
|
288.85 | 288.85 | 271.15 | 275.10 | 275.10 | 16,301 |
|
Apr 8, 2026
|
292.50 | 292.50 | 281.50 | 282.80 | 282.80 | 27,538 |
|
Apr 7, 2026
|
276.00 | 288.50 | 272.00 | 283.85 | 283.85 | 31,542 |
|
Apr 6, 2026
|
283.70 | 283.70 | 270.00 | 274.85 | 274.85 | 19,392 |
|
Apr 2, 2026
|
287.95 | 288.00 | 274.20 | 280.10 | 280.10 | 22,458 |
|
Apr 1, 2026
|
279.20 | 300.00 | 279.20 | 288.60 | 288.60 | 62,774 |
|
Mar 30, 2026
|
295.95 | 299.75 | 262.20 | 293.85 | 293.85 | 98,773 |
|
Mar 27, 2026
|
279.80 | 291.70 | 278.55 | 289.75 | 289.75 | 132,687 |
|
Mar 25, 2026
|
249.65 | 271.85 | 249.65 | 270.60 | 270.60 | 41,143 |
|
Mar 24, 2026
|
238.10 | 250.00 | 234.05 | 249.65 | 249.65 | 49,823 |
|
Mar 23, 2026
|
222.75 | 238.00 | 215.50 | 233.65 | 233.65 | 38,681 |
|
Mar 20, 2026
|
238.10 | 245.50 | 216.40 | 222.50 | 222.50 | 60,164 |
|
Mar 19, 2026
|
241.35 | 253.75 | 232.40 | 235.75 | 235.75 | 102,573 |
|
Mar 18, 2026
|
234.00 | 237.15 | 225.30 | 237.15 | 237.15 | 150,103 |
|
Mar 17, 2026
|
178.50 | 215.60 | 178.50 | 215.60 | 215.60 | 149,318 |
|
Mar 16, 2026
|
178.90 | 180.00 | 176.00 | 179.70 | 179.70 | 25,006 |
|
Mar 13, 2026
|
173.00 | 180.00 | 169.90 | 174.45 | 174.45 | 34,141 |
|
Mar 12, 2026
|
148.85 | 169.60 | 148.85 | 167.95 | 167.95 | 33,998 |
|
Mar 11, 2026
|
149.50 | 151.25 | 148.40 | 148.95 | 148.95 | 24,767 |
|
Mar 10, 2026
|
146.10 | 150.90 | 145.55 | 149.20 | 149.20 | 4,456 |
|
Mar 9, 2026
|
151.90 | 151.90 | 144.40 | 146.30 | 146.30 | 4,329 |
|
Mar 6, 2026
|
146.00 | 150.70 | 143.00 | 149.50 | 149.50 | 17,762 |
|
Mar 5, 2026
|
140.05 | 147.90 | 140.05 | 146.20 | 146.20 | 20,429 |
|
Mar 4, 2026
|
140.10 | 142.90 | 136.30 | 141.85 | 141.85 | 13,588 |
|
Mar 2, 2026
|
133.00 | 144.45 | 133.00 | 142.50 | 142.50 | 21,726 |
|
Feb 27, 2026
|
141.95 | 142.00 | 140.00 | 140.90 | 140.90 | 908 |
|
Feb 26, 2026
|
140.00 | 142.50 | 139.70 | 141.25 | 141.25 | 5,975 |
|
Feb 25, 2026
|
137.00 | 142.50 | 135.10 | 138.45 | 138.45 | 6,663 |
|
Feb 24, 2026
|
134.90 | 137.50 | 134.90 | 136.45 | 136.45 | 5,166 |
|
Feb 23, 2026
|
137.00 | 138.90 | 133.45 | 136.10 | 136.10 | 23,915 |
|
Feb 20, 2026
|
146.90 | 147.85 | 138.00 | 138.60 | 138.60 | 20,317 |
|
Feb 19, 2026
|
144.20 | 144.90 | 140.05 | 144.55 | 144.55 | 2,737 |
|
Feb 18, 2026
|
147.90 | 147.90 | 140.10 | 141.85 | 141.85 | 6,892 |
|
Feb 17, 2026
|
143.50 | 148.00 | 140.00 | 142.35 | 142.35 | 18,403 |
|
Feb 16, 2026
|
146.00 | 149.00 | 142.75 | 144.35 | 144.35 | 9,396 |
|
Feb 13, 2026
|
152.00 | 152.50 | 145.15 | 146.95 | 146.95 | 3,543 |
|
Feb 12, 2026
|
152.00 | 153.50 | 147.10 | 152.25 | 152.25 | 8,455 |
|
Feb 11, 2026
|
159.75 | 160.50 | 148.00 | 148.40 | 148.40 | 10,282 |
|
Feb 10, 2026
|
155.95 | 161.00 | 152.10 | 157.65 | 157.65 | 12,315 |
|
Feb 9, 2026
|
143.50 | 154.00 | 139.10 | 152.80 | 152.80 | 15,997 |
|
Feb 6, 2026
|
145.00 | 147.95 | 134.10 | 135.95 | 135.95 | 17,115 |
|
Feb 5, 2026
|
150.25 | 151.45 | 143.00 | 144.85 | 144.85 | 6,957 |
|
Feb 4, 2026
|
151.30 | 153.95 | 149.70 | 150.35 | 150.35 | 5,458 |
|
Feb 3, 2026
|
160.00 | 172.40 | 152.00 | 154.00 | 154.00 | 10,954 |
|
Feb 2, 2026
|
143.10 | 170.00 | 143.10 | 163.80 | 163.80 | 15,581 |
|
Jan 30, 2026
|
165.10 | 165.10 | 156.30 | 158.65 | 158.65 | 12,540 |
|
Jan 29, 2026
|
158.01 | 176.56 | 154.62 | 172.28 | 172.28 | 59,982 |
|
Jan 28, 2026
|
144.07 | 157.08 | 141.65 | 154.62 | 154.62 | 16,841 |
|
Jan 27, 2026
|
139.42 | 142.21 | 131.99 | 136.87 | 136.87 | 8,356 |
|
Jan 23, 2026
|
138.68 | 140.35 | 135.01 | 135.33 | 135.33 | 1,800 |
|
Jan 22, 2026
|
135.15 | 138.68 | 135.15 | 138.21 | 138.21 | 1,549 |
|
Jan 21, 2026
|
131.99 | 138.03 | 127.39 | 133.71 | 133.71 | 7,953 |
|
Jan 20, 2026
|
148.10 | 150.40 | 145.00 | 145.95 | 145.95 | 2,523 |
|
Jan 19, 2026
|
141.90 | 154.00 | 141.90 | 148.55 | 148.55 | 2,721 |
|
Jan 16, 2026
|
145.00 | 149.50 | 145.00 | 149.50 | 149.50 | 612 |
|
Jan 14, 2026
|
150.20 | 150.20 | 144.10 | 144.40 | 144.40 | 4,279 |
|
Jan 13, 2026
|
152.25 | 157.00 | 148.00 | 150.45 | 150.45 | 5,072 |
|
Jan 12, 2026
|
155.10 | 157.90 | 152.00 | 152.05 | 152.05 | 9,022 |
|
Jan 9, 2026
|
161.90 | 161.90 | 154.00 | 157.90 | 157.90 | 4,509 |
|
Jan 8, 2026
|
161.00 | 167.80 | 158.20 | 161.90 | 161.90 | 5,690 |
|
Jan 7, 2026
|
160.25 | 164.00 | 157.00 | 161.05 | 161.05 | 1,417 |
|
Jan 6, 2026
|
157.60 | 163.95 | 157.60 | 161.45 | 161.45 | 3,722 |
|
Jan 5, 2026
|
167.95 | 167.95 | 159.05 | 161.20 | 161.20 | 2,138 |
|
Jan 2, 2026
|
165.75 | 167.60 | 162.15 | 164.65 | 164.65 | 5,349 |
|
Jan 1, 2026
|
166.50 | 166.50 | 160.50 | 165.75 | 165.75 | 3,349 |
|
Dec 31, 2025
|
168.85 | 168.85 | 161.65 | 163.10 | 163.10 | 3,007 |
|
Dec 30, 2025
|
168.90 | 168.90 | 161.80 | 166.30 | 166.30 | 2,715 |
|
Dec 29, 2025
|
166.00 | 169.80 | 164.00 | 165.10 | 165.10 | 14,563 |
|
Dec 26, 2025
|
162.95 | 164.00 | 158.20 | 162.75 | 162.75 | 4,729 |
|
Dec 24, 2025
|
151.50 | 158.55 | 151.50 | 157.40 | 157.40 | 5,582 |
|
Dec 23, 2025
|
169.90 | 169.90 | 152.30 | 153.55 | 153.55 | 12,849 |
|
Dec 22, 2025
|
149.00 | 174.25 | 148.50 | 167.00 | 167.00 | 32,613 |
|
Dec 19, 2025
|
141.90 | 151.75 | 141.85 | 147.05 | 147.05 | 24,026 |
|
Dec 18, 2025
|
123.65 | 143.00 | 123.65 | 139.15 | 139.15 | 17,158 |
|
Dec 17, 2025
|
133.95 | 133.95 | 121.50 | 123.85 | 123.85 | 8,539 |
|
Dec 16, 2025
|
132.60 | 136.00 | 128.25 | 128.90 | 128.90 | 3,705 |
|
Dec 15, 2025
|
134.85 | 137.95 | 132.00 | 132.55 | 132.55 | 2,982 |
|
Dec 12, 2025
|
132.80 | 135.00 | 131.50 | 132.10 | 132.10 | 4,333 |
|
Dec 11, 2025
|
136.30 | 140.00 | 132.50 | 133.30 | 133.30 | 6,005 |
|
Dec 10, 2025
|
138.10 | 140.95 | 137.50 | 138.85 | 138.85 | 666 |
|
Dec 9, 2025
|
135.35 | 141.80 | 135.35 | 138.05 | 138.05 | 704 |
|
Dec 8, 2025
|
142.00 | 142.00 | 137.90 | 138.95 | 138.95 | 1,259 |
|
Dec 5, 2025
|
140.10 | 143.20 | 138.60 | 141.95 | 141.95 | 551 |
|
Dec 4, 2025
|
138.15 | 141.00 | 138.00 | 139.15 | 139.15 | 553 |
|
Dec 3, 2025
|
137.10 | 141.50 | 137.10 | 141.15 | 141.15 | 612 |
|
Dec 2, 2025
|
136.45 | 143.60 | 136.45 | 137.65 | 137.65 | 1,965 |
|
Dec 1, 2025
|
139.05 | 140.80 | 135.00 | 135.75 | 135.75 | 8,356 |
|
Nov 28, 2025
|
146.75 | 148.00 | 136.90 | 140.00 | 140.00 | 9,250 |
|
Nov 27, 2025
|
138.00 | 145.00 | 138.00 | 144.95 | 144.95 | 5,127 |
|
Nov 26, 2025
|
146.00 | 146.00 | 137.50 | 139.95 | 139.95 | 3,857 |
|
Nov 25, 2025
|
140.20 | 140.20 | 137.00 | 138.80 | 138.80 | 4,510 |
|
Nov 24, 2025
|
142.50 | 143.90 | 141.30 | 142.40 | 142.40 | 5,107 |
|
Nov 21, 2025
|
144.00 | 144.00 | 142.00 | 142.30 | 142.30 | 4,385 |
|
Nov 20, 2025
|
142.60 | 147.00 | 142.60 | 145.05 | 145.05 | 1,903 |
|
Nov 19, 2025
|
146.85 | 146.85 | 144.05 | 144.50 | 144.50 | 4,181 |
|
Nov 18, 2025
|
151.20 | 152.80 | 145.00 | 146.15 | 146.15 | 13,352 |
|
Nov 17, 2025
|
154.35 | 156.35 | 151.20 | 153.55 | 153.55 | 4,205 |
|
Nov 14, 2025
|
152.45 | 157.00 | 150.20 | 154.35 | 154.35 | 3,759 |
|
Nov 13, 2025
|
148.35 | 155.00 | 148.00 | 154.40 | 154.40 | 13,559 |
|
Nov 12, 2025
|
145.90 | 147.90 | 142.00 | 147.65 | 147.65 | 2,665 |
|
Nov 11, 2025
|
145.50 | 146.60 | 143.30 | 145.90 | 145.90 | 1,844 |
|
Nov 10, 2025
|
145.00 | 147.95 | 141.00 | 142.45 | 142.45 | 10,393 |
|
Nov 7, 2025
|
146.10 | 147.95 | 145.40 | 147.65 | 147.65 | 1,156 |
|
Nov 6, 2025
|
157.00 | 157.00 | 145.00 | 145.40 | 145.40 | 14,556 |
|
Nov 4, 2025
|
157.90 | 157.90 | 152.05 | 153.30 | 153.30 | 3,294 |
|
Nov 3, 2025
|
156.65 | 162.00 | 154.00 | 157.90 | 157.90 | 2,100 |
