BSE - Delayed Quote
INR
Avenue Supermarts Limited (DMART.BO)
3,192.00
+8.80
(+0.28%)
At close: October 30 at 3:28:50 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
|
3,183.20 | 3,192.00 | 3,148.00 | 3,192.00 | 3,192.00 | 14,100 |
|
Oct 29, 2026
|
3,137.15 | 3,187.25 | 3,117.05 | 3,183.20 | 3,183.20 | 15,775 |
|
Oct 28, 2026
|
3,199.85 | 3,199.85 | 3,114.00 | 3,131.50 | 3,131.50 | 24,317 |
|
Oct 27, 2026
|
3,151.70 | 3,200.00 | 3,116.30 | 3,200.00 | 3,200.00 | 99,138 |
|
Oct 26, 2026
|
3,155.00 | 3,182.90 | 3,117.20 | 3,148.00 | 3,148.00 | 18,203 |
|
Oct 23, 2026
|
3,166.60 | 3,177.80 | 3,104.00 | 3,166.00 | 3,166.00 | 22,564 |
|
Oct 22, 2026
|
3,240.00 | 3,240.00 | 3,150.00 | 3,166.20 | 3,166.20 | 20,626 |
|
Oct 21, 2026
|
3,306.80 | 3,326.40 | 3,222.90 | 3,244.00 | 3,244.00 | 51,089 |
|
Oct 19, 2026
|
3,353.80 | 3,361.10 | 3,300.00 | 3,305.00 | 3,305.00 | 14,551 |
|
Oct 16, 2026
|
3,375.00 | 3,375.00 | 3,322.90 | 3,342.00 | 3,342.00 | 111,387 |
|
Oct 15, 2026
|
3,418.15 | 3,424.90 | 3,342.20 | 3,375.00 | 3,375.00 | 20,121 |
|
Oct 14, 2026
|
3,379.00 | 3,415.80 | 3,354.50 | 3,410.35 | 3,410.35 | 27,376 |
|
Oct 13, 2026
|
3,368.40 | 3,388.00 | 3,348.00 | 3,379.95 | 3,379.95 | 30,942 |
|
Oct 12, 2026
|
3,405.00 | 3,446.90 | 3,351.20 | 3,362.00 | 3,362.00 | 177,021 |
|
Oct 9, 2026
|
3,578.25 | 3,600.55 | 3,499.90 | 3,520.00 | 3,520.00 | 33,883 |
|
Oct 8, 2026
|
3,644.95 | 3,644.95 | 3,561.00 | 3,599.80 | 3,599.80 | 22,196 |
|
Oct 7, 2026
|
3,571.65 | 3,632.00 | 3,562.00 | 3,631.90 | 3,631.90 | 16,965 |
|
Oct 6, 2026
|
3,536.20 | 3,595.00 | 3,521.00 | 3,572.10 | 3,572.10 | 67,548 |
|
Oct 5, 2026
|
3,810.00 | 3,810.00 | 3,550.00 | 3,572.95 | 3,572.95 | 292,953 |
|
Oct 1, 2026
|
3,804.00 | 3,874.20 | 3,784.00 | 3,809.70 | 3,809.70 | 26,435 |
|
Sep 30, 2026
|
3,796.50 | 3,862.70 | 3,785.10 | 3,804.00 | 3,804.00 | 22,479 |
|
Sep 29, 2026
|
3,806.05 | 3,848.90 | 3,747.00 | 3,769.60 | 3,769.60 | 14,491 |
|
Sep 28, 2026
|
3,829.95 | 3,832.95 | 3,784.60 | 3,792.85 | 3,792.85 | 10,742 |
|
Sep 25, 2026
|
3,757.90 | 3,833.10 | 3,757.90 | 3,830.00 | 3,830.00 | 18,490 |
|
Sep 24, 2026
|
3,810.00 | 3,831.65 | 3,780.00 | 3,786.70 | 3,786.70 | 17,013 |
|
Sep 23, 2026
|
3,769.65 | 3,865.95 | 3,759.00 | 3,835.00 | 3,835.00 | 15,398 |
|
Sep 22, 2026
|
3,799.50 | 3,829.95 | 3,769.55 | 3,769.55 | 3,769.55 | 152,392 |
|
Sep 21, 2026
|
3,746.55 | 3,811.90 | 3,732.10 | 3,805.00 | 3,805.00 | 14,569 |
|
Sep 18, 2026
|
3,708.05 | 3,755.00 | 3,680.00 | 3,738.00 | 3,738.00 | 34,805 |
|
Sep 17, 2026
|
3,700.00 | 3,756.90 | 3,700.00 | 3,715.00 | 3,715.00 | 10,284 |
|
Sep 16, 2026
|
3,675.35 | 3,726.00 | 3,670.00 | 3,711.95 | 3,711.95 | 21,946 |
|
Sep 15, 2026
|
3,688.25 | 3,735.00 | 3,681.00 | 3,681.10 | 3,681.10 | 17,347 |
|
Sep 11, 2026
|
3,680.80 | 3,704.40 | 3,650.00 | 3,687.90 | 3,687.90 | 9,424 |
|
Sep 10, 2026
|
3,731.00 | 3,731.00 | 3,664.10 | 3,667.65 | 3,667.65 | 472,737 |
|
Sep 9, 2026
|
3,718.55 | 3,750.00 | 3,704.95 | 3,730.00 | 3,730.00 | 188,236 |
|
Sep 8, 2026
|
3,700.00 | 3,742.20 | 3,684.00 | 3,707.35 | 3,707.35 | 38,065 |
|
Sep 7, 2026
|
3,764.90 | 3,766.05 | 3,678.55 | 3,705.50 | 3,705.50 | 30,980 |
|
Sep 4, 2026
|
3,760.05 | 3,779.70 | 3,745.55 | 3,770.00 | 3,770.00 | 8,798 |
|
Sep 3, 2026
|
3,852.55 | 3,852.55 | 3,760.00 | 3,760.00 | 3,760.00 | 11,366 |
|
Sep 2, 2026
|
3,814.80 | 3,814.80 | 3,775.00 | 3,811.00 | 3,811.00 | 11,048 |
|
Sep 1, 2026
|
3,831.65 | 3,860.45 | 3,767.00 | 3,805.00 | 3,805.00 | 213,694 |
|
Aug 31, 2026
|
3,839.85 | 3,839.85 | 3,755.80 | 3,825.00 | 3,825.00 | 85,821 |
|
Aug 28, 2026
|
3,820.00 | 3,851.15 | 3,820.00 | 3,830.00 | 3,830.00 | 14,573 |
|
Aug 27, 2026
|
3,827.00 | 3,874.05 | 3,819.00 | 3,855.00 | 3,855.00 | 16,055 |
|
Aug 26, 2026
|
3,908.15 | 3,934.30 | 3,750.00 | 3,822.00 | 3,822.00 | 7,340,425 |
|
Aug 25, 2026
|
3,935.05 | 3,959.90 | 3,896.35 | 3,911.05 | 3,911.05 | 4,620 |
|
Aug 24, 2026
|
3,909.50 | 3,938.00 | 3,877.15 | 3,938.00 | 3,938.00 | 17,351 |
|
Aug 21, 2026
|
3,967.65 | 3,980.00 | 3,866.25 | 3,909.45 | 3,909.45 | 29,411 |
|
Aug 20, 2026
|
3,979.55 | 4,067.20 | 3,955.70 | 3,961.00 | 3,961.00 | 22,966 |
|
Aug 19, 2026
|
3,969.10 | 4,024.65 | 3,967.40 | 3,979.55 | 3,979.55 | 8,874 |
|
Aug 18, 2026
|
3,979.85 | 4,018.85 | 3,942.45 | 3,984.00 | 3,984.00 | 19,088 |
|
Aug 17, 2026
|
4,030.60 | 4,047.85 | 4,000.00 | 4,008.00 | 4,008.00 | 6,957 |
|
Aug 14, 2026
|
4,093.90 | 4,096.00 | 4,040.00 | 4,054.10 | 4,054.10 | 6,443 |
|
Aug 13, 2026
|
4,045.55 | 4,070.30 | 4,010.15 | 4,056.00 | 4,056.00 | 8,932 |
|
Aug 12, 2026
|
4,040.00 | 4,064.00 | 4,030.00 | 4,034.35 | 4,034.35 | 44,402 |
|
Aug 11, 2026
|
4,068.40 | 4,085.00 | 4,005.00 | 4,005.00 | 4,005.00 | 14,323 |
|
Aug 10, 2026
|
3,900.80 | 4,055.00 | 3,900.00 | 4,044.00 | 4,044.00 | 20,267 |
|
Aug 7, 2026
|
3,957.95 | 3,957.95 | 3,886.90 | 3,890.25 | 3,890.25 | 15,950 |
|
Aug 6, 2026
|
3,965.25 | 3,977.40 | 3,926.45 | 3,941.00 | 3,941.00 | 10,298 |
|
Aug 5, 2026
|
4,042.80 | 4,042.80 | 3,949.25 | 3,960.00 | 3,960.00 | 10,879 |
|
Aug 4, 2026
|
4,032.85 | 4,032.85 | 3,971.55 | 3,999.00 | 3,999.00 | 6,635 |
|
Aug 3, 2026
|
3,925.10 | 4,016.00 | 3,913.05 | 4,002.00 | 4,002.00 | 36,892 |
|
Jul 31, 2026
|
3,914.60 | 3,946.00 | 3,886.15 | 3,916.85 | 3,916.85 | 108,073 |
|
Jul 30, 2026
|
3,845.25 | 3,966.50 | 3,838.00 | 3,880.85 | 3,880.85 | 36,469 |
|
Jul 29, 2026
|
3,848.55 | 3,880.00 | 3,827.00 | 3,846.95 | 3,846.95 | 30,492 |
|
Jul 28, 2026
|
4,059.40 | 4,094.00 | 3,755.90 | 3,847.45 | 3,847.45 | 283,719 |
|
Jul 27, 2026
|
4,000.70 | 4,070.00 | 4,000.70 | 4,021.25 | 4,021.25 | 5,456 |
|
Jul 24, 2026
|
4,020.95 | 4,071.50 | 3,989.00 | 4,017.80 | 4,017.80 | 15,486 |
|
Jul 23, 2026
|
3,985.00 | 4,122.95 | 3,985.00 | 4,037.55 | 4,037.55 | 58,730 |
|
Jul 22, 2026
|
3,965.10 | 4,011.90 | 3,956.85 | 4,000.70 | 4,000.70 | 6,244 |
|
Jul 21, 2026
|
3,960.30 | 4,008.60 | 3,955.00 | 3,974.90 | 3,974.90 | 19,914 |
|
Jul 20, 2026
|
3,931.30 | 3,995.00 | 3,930.55 | 3,975.65 | 3,975.65 | 3,812 |
|
Jul 17, 2026
|
3,964.45 | 3,988.10 | 3,929.00 | 3,949.95 | 3,949.95 | 12,753 |
|
Jul 16, 2026
|
3,921.00 | 3,985.00 | 3,921.00 | 3,950.70 | 3,950.70 | 8,678 |
|
Jul 15, 2026
|
3,916.00 | 3,939.95 | 3,888.70 | 3,928.15 | 3,928.15 | 20,660 |
|
Jul 14, 2026
|
3,989.05 | 3,994.75 | 3,895.30 | 3,915.95 | 3,915.95 | 31,031 |
|
Jul 13, 2026
|
3,950.00 | 4,010.00 | 3,910.00 | 3,994.75 | 3,994.75 | 83,831 |
|
Jul 10, 2026
|
4,080.95 | 4,101.45 | 4,030.00 | 4,083.05 | 4,083.05 | 11,467 |
|
Jul 9, 2026
|
4,038.00 | 4,085.00 | 3,980.00 | 4,079.20 | 4,079.20 | 13,343 |
|
Jul 8, 2026
|
4,066.75 | 4,068.10 | 4,011.00 | 4,038.30 | 4,038.30 | 9,278 |
|
Jul 7, 2026
|
4,079.15 | 4,093.40 | 4,037.90 | 4,068.10 | 4,068.10 | 12,352 |
|
Jul 6, 2026
|
4,019.80 | 4,075.00 | 3,996.30 | 4,061.80 | 4,061.80 | 23,027 |
|
Jul 3, 2026
|
4,120.00 | 4,120.00 | 3,983.05 | 3,993.20 | 3,993.20 | 120,973 |
|
Jul 2, 2026
|
4,307.20 | 4,330.00 | 4,180.00 | 4,187.95 | 4,187.95 | 46,262 |
|
Jul 1, 2026
|
4,362.60 | 4,370.20 | 4,224.00 | 4,332.85 | 4,332.85 | 28,639 |
|
Jun 30, 2026
|
4,340.40 | 4,401.00 | 4,314.60 | 4,378.60 | 4,378.60 | 9,605 |
|
Jun 29, 2026
|
4,295.95 | 4,383.00 | 4,279.00 | 4,355.45 | 4,355.45 | 12,314 |
|
Jun 25, 2026
|
4,340.05 | 4,360.00 | 4,285.00 | 4,294.00 | 4,294.00 | 10,891 |
|
Jun 24, 2026
|
4,430.70 | 4,430.70 | 4,302.10 | 4,340.55 | 4,340.55 | 23,772 |
|
Jun 23, 2026
|
4,314.95 | 4,425.00 | 4,305.55 | 4,392.05 | 4,392.05 | 23,429 |
|
Jun 22, 2026
|
4,299.90 | 4,351.30 | 4,299.90 | 4,328.40 | 4,328.40 | 6,159 |
|
Jun 19, 2026
|
4,285.15 | 4,329.00 | 4,260.85 | 4,284.35 | 4,284.35 | 328,465 |
|
Jun 18, 2026
|
4,291.75 | 4,349.55 | 4,286.95 | 4,306.60 | 4,306.60 | 27,718 |
|
Jun 17, 2026
|
4,255.65 | 4,304.75 | 4,196.90 | 4,290.15 | 4,290.15 | 142,025 |
|
Jun 16, 2026
|
4,100.85 | 4,207.70 | 4,100.85 | 4,200.00 | 4,200.00 | 27,270 |
|
Jun 15, 2026
|
4,010.95 | 4,141.95 | 4,010.95 | 4,100.00 | 4,100.00 | 18,008 |
|
Jun 12, 2026
|
4,081.30 | 4,081.30 | 3,957.00 | 3,992.45 | 3,992.45 | 35,499 |
|
Jun 11, 2026
|
4,022.45 | 4,088.00 | 3,975.90 | 3,986.40 | 3,986.40 | 21,015 |
|
Jun 10, 2026
|
4,070.40 | 4,210.00 | 4,032.20 | 4,046.30 | 4,046.30 | 150,169 |
|
Jun 9, 2026
|
4,075.90 | 4,149.00 | 4,072.00 | 4,091.55 | 4,091.55 | 41,459 |
|
Jun 8, 2026
|
4,100.00 | 4,145.00 | 4,035.00 | 4,056.05 | 4,056.05 | 7,256 |
|
Jun 5, 2026
|
4,166.05 | 4,234.00 | 4,111.80 | 4,144.15 | 4,144.15 | 43,253 |
|
Jun 4, 2026
|
4,172.95 | 4,225.00 | 4,129.30 | 4,140.70 | 4,140.70 | 42,682 |
|
Jun 3, 2026
|
4,060.00 | 4,190.00 | 4,017.30 | 4,166.15 | 4,166.15 | 44,675 |
|
Jun 2, 2026
|
4,041.00 | 4,066.90 | 3,990.50 | 4,057.75 | 4,057.75 | 7,516 |
|
Jun 1, 2026
|
4,062.80 | 4,100.90 | 4,041.05 | 4,070.65 | 4,070.65 | 11,594 |
|
May 29, 2026
|
4,127.65 | 4,148.95 | 4,010.00 | 4,061.95 | 4,061.95 | 27,892 |
|
May 27, 2026
|
4,095.95 | 4,144.85 | 4,069.00 | 4,126.70 | 4,126.70 | 6,211 |
|
May 26, 2026
|
4,139.35 | 4,139.35 | 4,059.90 | 4,103.35 | 4,103.35 | 9,314 |
|
May 25, 2026
|
4,135.85 | 4,152.00 | 4,078.00 | 4,094.75 | 4,094.75 | 11,814 |
|
May 22, 2026
|
4,137.80 | 4,158.00 | 4,106.00 | 4,110.30 | 4,110.30 | 4,603 |
|
May 21, 2026
|
4,156.75 | 4,252.85 | 4,122.10 | 4,136.30 | 4,136.30 | 18,720 |
|
May 20, 2026
|
4,243.25 | 4,243.25 | 4,114.00 | 4,156.55 | 4,156.55 | 9,048 |
|
May 19, 2026
|
4,301.90 | 4,314.70 | 4,212.00 | 4,235.45 | 4,235.45 | 9,279 |
|
May 18, 2026
|
4,348.80 | 4,348.80 | 4,268.15 | 4,302.90 | 4,302.90 | 8,049 |
|
May 15, 2026
|
4,335.15 | 4,385.95 | 4,331.80 | 4,358.00 | 4,358.00 | 4,179 |
|
May 14, 2026
|
4,345.25 | 4,385.00 | 4,279.70 | 4,340.30 | 4,340.30 | 16,820 |
|
May 13, 2026
|
4,324.40 | 4,389.00 | 4,324.40 | 4,334.85 | 4,334.85 | 4,514 |
|
May 12, 2026
|
4,380.20 | 4,419.70 | 4,325.00 | 4,329.45 | 4,329.45 | 7,414 |
|
May 11, 2026
|
4,387.45 | 4,430.00 | 4,366.35 | 4,386.35 | 4,386.35 | 14,243 |
|
May 8, 2026
|
4,447.50 | 4,447.50 | 4,385.45 | 4,404.00 | 4,404.00 | 14,762 |
|
May 7, 2026
|
4,445.15 | 4,445.15 | 4,370.30 | 4,385.45 | 4,385.45 | 9,627 |
|
May 6, 2026
|
4,360.00 | 4,443.55 | 4,341.80 | 4,432.15 | 4,432.15 | 23,978 |
|
May 5, 2026
|
4,378.00 | 4,387.60 | 4,303.00 | 4,359.05 | 4,359.05 | 21,430 |
|
May 4, 2026
|
4,600.00 | 4,600.05 | 4,350.00 | 4,374.15 | 4,374.15 | 72,170 |
|
Apr 30, 2026
|
4,592.05 | 4,612.40 | 4,511.00 | 4,590.70 | 4,590.70 | 14,932 |
|
Apr 29, 2026
|
4,569.75 | 4,637.20 | 4,560.00 | 4,593.45 | 4,593.45 | 8,554 |
|
Apr 28, 2026
|
4,500.20 | 4,599.85 | 4,480.05 | 4,542.25 | 4,542.25 | 18,232 |
|
Apr 27, 2026
|
4,266.50 | 4,527.20 | 4,266.50 | 4,507.40 | 4,507.40 | 28,347 |
|
Apr 24, 2026
|
4,532.25 | 4,560.25 | 4,413.80 | 4,446.15 | 4,446.15 | 10,779 |
|
Apr 23, 2026
|
4,619.60 | 4,619.60 | 4,511.90 | 4,520.55 | 4,520.55 | 15,275 |
|
Apr 22, 2026
|
4,599.95 | 4,627.30 | 4,535.35 | 4,595.35 | 4,595.35 | 11,357 |
|
Apr 21, 2026
|
4,585.25 | 4,627.65 | 4,548.25 | 4,587.30 | 4,587.30 | 22,246 |
|
Apr 20, 2026
|
4,627.05 | 4,632.00 | 4,550.00 | 4,605.65 | 4,605.65 | 28,676 |
|
Apr 17, 2026
|
4,458.85 | 4,642.00 | 4,436.95 | 4,629.25 | 4,629.25 | 40,610 |
|
Apr 16, 2026
|
4,509.55 | 4,509.55 | 4,385.70 | 4,425.00 | 4,425.00 | 14,683 |
|
Apr 15, 2026
|
4,495.15 | 4,506.10 | 4,429.70 | 4,469.85 | 4,469.85 | 24,723 |
|
Apr 13, 2026
|
4,309.95 | 4,475.15 | 4,281.65 | 4,446.75 | 4,446.75 | 917,781 |
|
Apr 10, 2026
|
4,415.30 | 4,437.00 | 4,346.45 | 4,400.10 | 4,400.10 | 25,908 |
|
Apr 9, 2026
|
4,368.85 | 4,427.15 | 4,324.00 | 4,415.30 | 4,415.30 | 29,583 |
|
Apr 8, 2026
|
4,500.15 | 4,548.95 | 4,357.05 | 4,368.85 | 4,368.85 | 47,450 |
|
Apr 7, 2026
|
4,461.00 | 4,557.30 | 4,452.35 | 4,465.25 | 4,465.25 | 56,708 |
|
Apr 6, 2026
|
4,450.10 | 4,559.95 | 4,353.50 | 4,551.35 | 4,551.35 | 112,404 |
|
Apr 2, 2026
|
4,200.40 | 4,393.00 | 4,199.30 | 4,360.20 | 4,360.20 | 141,060 |
|
Apr 1, 2026
|
4,061.20 | 4,293.00 | 4,061.20 | 4,271.60 | 4,271.60 | 205,894 |
|
Mar 30, 2026
|
3,780.20 | 4,010.00 | 3,780.20 | 3,961.25 | 3,961.25 | 92,441 |
|
Mar 27, 2026
|
3,866.10 | 3,940.70 | 3,863.30 | 3,908.90 | 3,908.90 | 53,594 |
|
Mar 25, 2026
|
3,790.00 | 3,937.00 | 3,765.90 | 3,912.25 | 3,912.25 | 69,023 |
|
Mar 24, 2026
|
3,701.90 | 3,818.70 | 3,686.05 | 3,756.65 | 3,756.65 | 21,653 |
|
Mar 23, 2026
|
3,705.90 | 3,737.50 | 3,632.00 | 3,656.20 | 3,656.20 | 11,416 |
|
Mar 20, 2026
|
3,827.00 | 3,849.50 | 3,750.00 | 3,766.65 | 3,766.65 | 5,892 |
|
Mar 19, 2026
|
3,815.00 | 3,871.45 | 3,771.45 | 3,802.55 | 3,802.55 | 13,712 |
|
Mar 18, 2026
|
3,818.45 | 3,905.00 | 3,790.40 | 3,843.55 | 3,843.55 | 148,730 |
|
Mar 17, 2026
|
3,864.85 | 3,864.85 | 3,777.05 | 3,780.80 | 3,780.80 | 4,433 |
|
Mar 16, 2026
|
3,805.60 | 3,834.05 | 3,736.00 | 3,817.20 | 3,817.20 | 6,201 |
|
Mar 13, 2026
|
3,950.00 | 4,054.00 | 3,825.00 | 3,834.05 | 3,834.05 | 24,282 |
|
Mar 12, 2026
|
3,940.00 | 3,974.30 | 3,857.75 | 3,950.45 | 3,950.45 | 56,772 |
|
Mar 11, 2026
|
3,931.90 | 3,992.85 | 3,906.45 | 3,936.90 | 3,936.90 | 16,634 |
|
Mar 10, 2026
|
3,999.10 | 4,000.00 | 3,919.70 | 3,950.10 | 3,950.10 | 9,019 |
|
Mar 9, 2026
|
3,826.20 | 3,981.90 | 3,815.95 | 3,965.70 | 3,965.70 | 70,890 |
|
Mar 6, 2026
|
3,833.95 | 3,905.90 | 3,825.35 | 3,877.05 | 3,877.05 | 16,090 |
|
Mar 5, 2026
|
3,750.65 | 3,851.00 | 3,727.00 | 3,836.40 | 3,836.40 | 37,337 |
|
Mar 4, 2026
|
3,756.05 | 3,793.10 | 3,738.40 | 3,758.50 | 3,758.50 | 8,083 |
|
Mar 2, 2026
|
3,528.65 | 3,831.20 | 3,528.65 | 3,800.75 | 3,800.75 | 14,463 |
|
Feb 27, 2026
|
3,830.35 | 3,880.20 | 3,803.35 | 3,845.50 | 3,845.50 | 19,252 |
|
Feb 26, 2026
|
3,890.05 | 3,893.05 | 3,825.00 | 3,867.00 | 3,867.00 | 5,588 |
|
Feb 25, 2026
|
3,854.10 | 3,944.80 | 3,854.10 | 3,886.20 | 3,886.20 | 7,909 |
|
Feb 24, 2026
|
3,821.70 | 3,859.90 | 3,800.00 | 3,847.75 | 3,847.75 | 13,466 |
|
Feb 23, 2026
|
3,898.80 | 3,899.95 | 3,808.85 | 3,845.45 | 3,845.45 | 17,439 |
|
Feb 20, 2026
|
3,836.40 | 3,888.45 | 3,824.70 | 3,859.25 | 3,859.25 | 12,495 |
|
Feb 19, 2026
|
3,910.15 | 3,944.70 | 3,821.75 | 3,836.20 | 3,836.20 | 9,618 |
|
Feb 18, 2026
|
3,881.35 | 3,922.95 | 3,881.35 | 3,915.80 | 3,915.80 | 5,546 |
|
Feb 17, 2026
|
3,870.85 | 3,939.55 | 3,870.85 | 3,903.40 | 3,903.40 | 7,961 |
|
Feb 16, 2026
|
3,867.35 | 3,900.00 | 3,846.80 | 3,884.75 | 3,884.75 | 5,571 |
|
Feb 13, 2026
|
3,957.35 | 3,957.35 | 3,889.70 | 3,908.10 | 3,908.10 | 2,214 |
|
Feb 12, 2026
|
3,980.80 | 3,984.45 | 3,950.00 | 3,962.35 | 3,962.35 | 6,898 |
|
Feb 11, 2026
|
4,028.35 | 4,030.00 | 3,973.00 | 4,002.10 | 4,002.10 | 8,879 |
|
Feb 10, 2026
|
3,940.00 | 4,018.05 | 3,925.00 | 4,001.40 | 4,001.40 | 11,909 |
|
Feb 9, 2026
|
3,889.70 | 3,938.85 | 3,887.30 | 3,919.70 | 3,919.70 | 4,874 |
|
Feb 6, 2026
|
3,930.00 | 3,950.35 | 3,850.00 | 3,889.70 | 3,889.70 | 23,549 |
|
Feb 5, 2026
|
3,822.45 | 3,950.95 | 3,822.45 | 3,937.75 | 3,937.75 | 17,913 |
|
Feb 4, 2026
|
3,777.35 | 3,849.00 | 3,747.65 | 3,823.95 | 3,823.95 | 8,885 |
|
Feb 3, 2026
|
3,711.40 | 3,799.90 | 3,709.00 | 3,776.20 | 3,776.20 | 21,182 |
|
Feb 2, 2026
|
3,615.90 | 3,684.40 | 3,598.45 | 3,675.95 | 3,675.95 | 4,425 |
|
Jan 30, 2026
|
3,630.85 | 3,724.60 | 3,630.85 | 3,687.70 | 3,687.70 | 4,670 |
|
Jan 29, 2026
|
3,701.25 | 3,735.15 | 3,643.00 | 3,665.60 | 3,665.60 | 7,725 |
|
Jan 28, 2026
|
3,650.10 | 3,743.80 | 3,650.10 | 3,735.15 | 3,735.15 | 12,303 |
|
Jan 27, 2026
|
3,659.85 | 3,687.40 | 3,634.00 | 3,670.80 | 3,670.80 | 5,049 |
|
Jan 23, 2026
|
3,720.15 | 3,737.65 | 3,650.00 | 3,659.85 | 3,659.85 | 4,412 |
|
Jan 22, 2026
|
3,676.70 | 3,734.15 | 3,660.00 | 3,719.95 | 3,719.95 | 4,761 |
|
Jan 21, 2026
|
3,662.00 | 3,694.60 | 3,616.20 | 3,655.70 | 3,655.70 | 20,321 |
|
Jan 20, 2026
|
3,770.40 | 3,783.75 | 3,646.00 | 3,661.60 | 3,661.60 | 9,800 |
|
Jan 19, 2026
|
3,758.55 | 3,845.00 | 3,731.40 | 3,764.20 | 3,764.20 | 15,197 |
|
Jan 16, 2026
|
3,800.50 | 3,825.10 | 3,740.00 | 3,775.75 | 3,775.75 | 32,567 |
|
Jan 14, 2026
|
3,826.35 | 3,889.00 | 3,811.00 | 3,833.15 | 3,833.15 | 78,492 |
|
Jan 13, 2026
|
3,850.00 | 3,887.95 | 3,783.65 | 3,826.35 | 3,826.35 | 19,961 |
|
Jan 12, 2026
|
3,841.60 | 3,917.95 | 3,763.00 | 3,833.45 | 3,833.45 | 208,318 |
|
Jan 9, 2026
|
3,788.55 | 3,834.30 | 3,747.60 | 3,805.10 | 3,805.10 | 93,632 |
|
Jan 8, 2026
|
3,845.00 | 3,870.50 | 3,781.40 | 3,788.90 | 3,788.90 | 30,690 |
|
Jan 7, 2026
|
3,664.90 | 3,849.00 | 3,660.00 | 3,842.90 | 3,842.90 | 95,772 |
|
Jan 6, 2026
|
3,644.00 | 3,679.00 | 3,607.10 | 3,664.90 | 3,664.90 | 41,116 |
|
Jan 5, 2026
|
3,715.40 | 3,715.75 | 3,636.55 | 3,646.50 | 3,646.50 | 200,461 |
|
Jan 2, 2026
|
3,720.00 | 3,753.90 | 3,701.60 | 3,721.00 | 3,721.00 | 15,078 |
|
Jan 1, 2026
|
3,798.75 | 3,800.00 | 3,703.00 | 3,717.65 | 3,717.65 | 8,762 |
|
Dec 31, 2025
|
3,749.65 | 3,798.00 | 3,742.00 | 3,779.90 | 3,779.90 | 20,726 |
|
Dec 30, 2025
|
3,798.95 | 3,803.00 | 3,748.50 | 3,754.05 | 3,754.05 | 55,125 |
|
Dec 29, 2025
|
3,780.05 | 3,792.00 | 3,768.80 | 3,787.60 | 3,787.60 | 3,417 |
|
Dec 26, 2025
|
3,786.45 | 3,821.35 | 3,780.00 | 3,786.20 | 3,786.20 | 4,117 |
|
Dec 24, 2025
|
3,827.45 | 3,842.25 | 3,772.90 | 3,800.00 | 3,800.00 | 5,543 |
|
Dec 23, 2025
|
3,831.20 | 3,843.70 | 3,802.20 | 3,826.80 | 3,826.80 | 9,259 |
|
Dec 22, 2025
|
3,822.05 | 3,865.95 | 3,815.00 | 3,819.80 | 3,819.80 | 12,543 |
|
Dec 19, 2025
|
3,760.30 | 3,825.00 | 3,758.00 | 3,820.30 | 3,820.30 | 13,235 |
|
Dec 18, 2025
|
3,807.75 | 3,820.75 | 3,744.10 | 3,758.40 | 3,758.40 | 6,186 |
|
Dec 17, 2025
|
3,860.10 | 3,860.20 | 3,811.00 | 3,825.95 | 3,825.95 | 8,968 |
|
Dec 16, 2025
|
3,889.80 | 3,914.70 | 3,828.00 | 3,857.75 | 3,857.75 | 23,950 |
|
Dec 15, 2025
|
3,841.20 | 3,850.85 | 3,813.00 | 3,825.40 | 3,825.40 | 7,875 |
|
Dec 12, 2025
|
3,830.80 | 3,862.00 | 3,810.00 | 3,843.60 | 3,843.60 | 3,705 |
|
Dec 11, 2025
|
3,825.00 | 3,847.65 | 3,773.00 | 3,829.40 | 3,829.40 | 8,691 |
|
Dec 10, 2025
|
3,892.55 | 3,920.00 | 3,806.70 | 3,815.15 | 3,815.15 | 15,399 |
|
Dec 9, 2025
|
3,866.40 | 3,916.60 | 3,840.50 | 3,911.20 | 3,911.20 | 5,520 |
|
Dec 8, 2025
|
3,932.20 | 3,955.00 | 3,826.35 | 3,866.40 | 3,866.40 | 18,444 |
|
Dec 5, 2025
|
3,912.80 | 3,956.15 | 3,905.95 | 3,953.00 | 3,953.00 | 3,728 |
|
Dec 4, 2025
|
3,907.85 | 3,935.10 | 3,896.85 | 3,912.80 | 3,912.80 | 5,617 |
|
Dec 3, 2025
|
3,960.45 | 3,967.25 | 3,881.30 | 3,907.85 | 3,907.85 | 93,217 |
|
Dec 2, 2025
|
3,998.80 | 3,998.80 | 3,935.00 | 3,960.45 | 3,960.45 | 4,226 |
|
Dec 1, 2025
|
3,996.00 | 4,003.85 | 3,946.40 | 3,962.90 | 3,962.90 | 6,490 |
|
Nov 28, 2025
|
3,980.45 | 4,041.15 | 3,980.45 | 3,995.55 | 3,995.55 | 11,684 |
|
Nov 27, 2025
|
4,020.75 | 4,035.15 | 3,986.90 | 4,008.25 | 4,008.25 | 3,745 |
|
Nov 26, 2025
|
3,989.25 | 4,028.50 | 3,981.05 | 4,018.50 | 4,018.50 | 10,184 |
|
Nov 25, 2025
|
4,000.00 | 4,009.85 | 3,960.10 | 3,988.80 | 3,988.80 | 5,077 |
|
Nov 24, 2025
|
4,040.70 | 4,045.20 | 3,976.00 | 3,985.85 | 3,985.85 | 14,716 |
|
Nov 21, 2025
|
4,083.40 | 4,098.70 | 4,030.45 | 4,039.30 | 4,039.30 | 4,383 |
|
Nov 20, 2025
|
4,028.45 | 4,100.00 | 4,028.45 | 4,083.40 | 4,083.40 | 18,863 |
|
Nov 19, 2025
|
4,000.05 | 4,039.20 | 4,000.00 | 4,027.50 | 4,027.50 | 3,437 |
|
Nov 18, 2025
|
4,030.10 | 4,047.70 | 3,993.10 | 3,996.85 | 3,996.85 | 4,892 |
|
Nov 17, 2025
|
4,042.10 | 4,085.00 | 4,032.00 | 4,035.25 | 4,035.25 | 9,345 |
|
Nov 14, 2025
|
4,055.00 | 4,063.65 | 4,021.10 | 4,053.80 | 4,053.80 | 11,407 |
|
Nov 13, 2025
|
4,057.25 | 4,090.10 | 4,042.45 | 4,056.35 | 4,056.35 | 3,447 |
|
Nov 12, 2025
|
4,076.15 | 4,090.20 | 4,045.85 | 4,057.25 | 4,057.25 | 5,677 |
|
Nov 11, 2025
|
4,019.15 | 4,079.00 | 4,019.15 | 4,071.75 | 4,071.75 | 3,461 |
|
Nov 10, 2025
|
3,993.55 | 4,070.00 | 3,993.55 | 4,017.55 | 4,017.55 | 11,176 |
|
Nov 7, 2025
|
4,065.55 | 4,075.35 | 3,985.05 | 4,011.40 | 4,011.40 | 27,132 |
|
Nov 6, 2025
|
4,197.85 | 4,197.85 | 4,072.20 | 4,083.20 | 4,083.20 | 6,993 |
|
Nov 4, 2025
|
4,156.60 | 4,217.45 | 4,145.05 | 4,182.05 | 4,182.05 | 163,487 |
|
Nov 3, 2025
|
4,150.00 | 4,172.00 | 4,112.00 | 4,156.30 | 4,156.30 | 6,938 |
|
Oct 31, 2025
|
4,165.00 | 4,200.00 | 4,146.65 | 4,152.40 | 4,152.40 | 39,121 |
|
Oct 30, 2025
|
4,230.05 | 4,237.00 | 4,152.00 | 4,162.10 | 4,162.10 | 6,512 |
