NSE - Delayed Quote
INR
DOMS Industries Limited (DOMS.NS)
2,091.60
+41.70
(+2.03%)
At close: November 8 at 3:29:57 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
2,120.00
2,120.00
2,084.70
2,091.60
2,091.60
9,733
Nov 6, 2026
2,070.00
2,070.00
2,024.30
2,053.90
2,053.90
21,512
Nov 5, 2026
2,010.00
2,115.90
1,997.20
2,049.90
2,049.90
136,796
Nov 4, 2026
1,892.00
2,048.00
1,890.00
1,970.10
1,970.10
394,098
Nov 3, 2026
1,820.00
1,925.00
1,775.00
1,894.80
1,894.80
68,439
Nov 2, 2026
1,839.60
1,900.00
1,821.00
1,845.00
1,845.00
38,358
Oct 30, 2026
1,832.20
1,847.90
1,810.00
1,823.50
1,823.50
25,388
Oct 29, 2026
1,851.80
1,853.80
1,814.80
1,832.20
1,832.20
22,420
Oct 28, 2026
1,863.70
1,884.70
1,845.10
1,858.50
1,858.50
12,243
Oct 27, 2026
1,895.50
1,899.60
1,852.10
1,863.70
1,863.70
16,563
Oct 26, 2026
1,861.30
1,914.20
1,832.30
1,886.80
1,886.80
37,137
Oct 23, 2026
1,945.00
1,947.10
1,860.00
1,874.20
1,874.20
56,333
Oct 22, 2026
1,980.00
1,993.90
1,942.50
1,948.90
1,948.90
17,781
Oct 21, 2026
2,060.30
2,068.10
1,988.00
1,994.70
1,994.70
25,614
Oct 19, 2026
2,104.60
2,119.50
2,069.90
2,074.60
2,074.60
8,027
Oct 16, 2026
2,134.80
2,134.80
2,100.00
2,104.50
2,104.50
9,785
Oct 15, 2026
2,089.00
2,169.30
2,089.00
2,124.80
2,124.80
65,872
Oct 14, 2026
2,088.00
2,104.60
2,080.90
2,089.50
2,089.50
8,015
Oct 13, 2026
2,058.00
2,095.00
2,058.00
2,088.40
2,088.40
6,693
Oct 12, 2026
2,065.30
2,090.00
2,065.30
2,070.30
2,070.30
6,528
Oct 9, 2026
2,066.80
2,067.10
2,041.00
2,059.40
2,059.40
13,281
Oct 8, 2026
2,055.00
2,080.00
2,046.50
2,057.40
2,057.40
15,910
Oct 7, 2026
2,070.00
2,075.80
2,052.10
2,058.90
2,058.90
8,258
Oct 6, 2026
2,079.80
2,085.00
2,065.00
2,073.20
2,073.20
11,709
Oct 5, 2026
2,109.90
2,109.90
2,053.00
2,079.80
2,079.80
18,688
Oct 1, 2026
2,094.60
2,110.00
2,075.00
2,097.50
2,097.50
19,783
Sep 30, 2026
2,056.40
2,122.00
2,044.10
2,107.00
2,107.00
46,672
Sep 29, 2026
2,040.20
2,083.00
2,020.00
2,052.40
2,052.40
56,107
Sep 28, 2026
2,083.90
2,088.60
2,045.00
2,046.50
2,046.50
31,057
Sep 25, 2026
2,104.30
2,109.00
2,077.50
2,083.00
2,083.00
13,623
Sep 24, 2026
2,130.00
2,133.90
2,100.00
2,109.00
2,109.00
13,316
Sep 23, 2026
2,098.80
2,147.00
2,091.60
2,141.50
2,141.50
32,015
Sep 22, 2026
2,109.00
2,111.70
2,087.20
2,098.80
2,098.80
19,537
Sep 21, 2026
2,105.30
2,115.30
2,072.00
2,083.10
2,083.10
13,031
Sep 18, 2026
2,121.60
2,122.90
2,097.40
2,105.30
2,105.30
20,153
Sep 17, 2026
2,088.20
2,140.00
2,088.20
2,121.60
2,121.60
36,511
Sep 16, 2026
2,102.60
2,115.70
2,061.30
2,085.20
2,085.20
20,224
Sep 15, 2026
2,125.10
2,143.80
2,103.00
2,120.40
2,120.40
19,480
Sep 11, 2026
2,151.00
2,165.10
2,110.00
2,121.00
2,121.00
28,530
Sep 10, 2026
2,195.00
2,198.50
2,155.10
2,165.60
2,165.60
14,571
Sep 9, 2026
2,170.00
2,196.40
2,159.90
2,190.80
2,190.80
157,465
Sep 8, 2026
2,194.00
2,215.30
2,170.00
2,191.40
2,191.40
38,304
Sep 7, 2026
2,203.00
2,225.00
2,195.00
2,201.50
2,201.50
28,632
Sep 4, 2026
2,205.00
2,224.80
2,183.20
2,208.70
2,208.70
77,261
Sep 3, 2026
2,207.10
2,215.70
2,194.00
2,207.60
2,207.60
25,864
Sep 2, 2026
2,220.00
2,226.90
2,193.40
2,206.30
2,206.30
29,319
Sep 1, 2026
2,226.00
2,249.00
2,221.20
2,229.00
2,229.00
14,876
Aug 31, 2026
2,200.00
2,279.90
2,188.00
2,232.50
2,232.50
184,944
Aug 28, 2026
2,193.00
2,214.40
2,186.10
2,198.90
2,198.90
25,988
Aug 27, 2026
3.65
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
2,209.00
2,235.00
2,201.20
2,214.90
2,214.90
13,731
Aug 26, 2026
2,216.70
2,232.00
2,190.20
2,204.00
2,200.35
30,106
Aug 25, 2026
2,201.70
2,219.40
2,182.00
2,212.30
2,208.64
17,687
Aug 24, 2026
2,203.40
2,217.80
2,193.30
2,201.70
2,198.05
10,334
Aug 21, 2026
2,210.40
2,227.40
2,192.30
2,206.30
2,202.65
11,373
Aug 20, 2026
2,199.40
2,239.60
2,195.10
2,209.90
2,206.24
22,213
Aug 19, 2026
2,215.00
2,217.90
2,190.00
2,193.10
2,189.47
26,995
Aug 18, 2026
2,215.00
2,225.70
2,207.30
2,218.60
2,214.93
16,908
Aug 17, 2026
2,219.10
2,224.10
2,203.00
2,218.10
2,214.43
25,863
Aug 14, 2026
2,230.50
2,242.90
2,202.30
2,215.90
2,212.23
19,246
Aug 13, 2026
2,240.00
2,255.00
2,230.00
2,234.60
2,230.90
16,575
Aug 12, 2026
2,231.80
2,247.00
2,219.30
2,242.00
2,238.29
24,235
Aug 11, 2026
2,250.10
2,260.00
2,223.30
2,231.80
2,228.10
44,725
Aug 10, 2026
2,269.90
2,270.00
2,233.70
2,250.10
2,246.37
44,946
Aug 7, 2026
2,256.50
2,264.40
2,231.00
2,260.60
2,256.86
57,559
Aug 6, 2026
2,250.00
2,256.30
2,226.10
2,251.20
2,247.47
42,508
Aug 5, 2026
2,263.60
2,284.20
2,226.00
2,250.50
2,246.77
54,190
Aug 4, 2026
2,175.00
2,260.90
2,175.00
2,253.10
2,249.37
336,617
Aug 3, 2026
2,282.60
2,324.70
2,230.00
2,292.00
2,288.20
53,904
Jul 31, 2026
2,268.00
2,283.80
2,226.10
2,260.00
2,256.26
37,135
Jul 30, 2026
2,265.50
2,282.50
2,250.00
2,255.00
2,251.27
22,058
Jul 29, 2026
2,273.20
2,310.00
2,268.30
2,280.40
2,276.62
54,391
Jul 28, 2026
2,280.00
2,295.00
2,263.30
2,273.70
2,269.93
22,510
Jul 27, 2026
2,230.00
2,279.70
2,230.00
2,263.50
2,259.75
42,006
Jul 24, 2026
2,201.50
2,241.10
2,201.50
2,221.00
2,217.32
49,967
Jul 23, 2026
2,265.00
2,284.90
2,203.00
2,230.10
2,226.41
22,617
Jul 22, 2026
2,260.00
2,291.40
2,244.80
2,266.80
2,263.05
34,503
Jul 21, 2026
2,260.00
2,276.00
2,255.10
2,271.40
2,267.64
39,120
Jul 20, 2026
2,250.00
2,288.70
2,249.00
2,266.20
2,262.45
49,679
Jul 17, 2026
2,274.80
2,277.60
2,240.00
2,265.50
2,261.75
23,317
Jul 16, 2026
2,299.50
2,336.30
2,246.30
2,255.80
2,252.06
71,198
Jul 15, 2026
2,299.90
2,348.00
2,282.60
2,292.90
2,289.10
29,882
Jul 14, 2026
2,369.00
2,369.00
2,288.00
2,295.00
2,291.20
67,545
Jul 13, 2026
2,350.00
2,385.00
2,334.70
2,359.50
2,355.59
34,730
Jul 10, 2026
2,312.90
2,403.00
2,309.90
2,376.20
2,372.26
111,604
Jul 9, 2026
2,253.90
2,340.00
2,242.30
2,322.10
2,318.25
44,846
Jul 8, 2026
2,306.00
2,308.40
2,237.00
2,247.90
2,244.18
28,161
Jul 7, 2026
2,330.90
2,339.00
2,302.00
2,307.20
2,303.38
19,539
Jul 6, 2026
2,320.00
2,342.00
2,300.50
2,330.90
2,327.04
19,076
Jul 3, 2026
2,350.00
2,354.40
2,305.50
2,310.50
2,306.67
26,402
Jul 2, 2026
2,288.00
2,355.80
2,288.00
2,340.30
2,336.42
106,681
Jul 1, 2026
2,309.60
2,369.40
2,268.30
2,289.00
2,285.21
65,696
Jun 30, 2026
2,231.10
2,347.00
2,231.10
2,309.60
2,305.78
198,099
Jun 29, 2026
2,252.10
2,280.00
2,214.20
2,231.10
2,227.41
67,613
Jun 25, 2026
2,288.00
2,300.50
2,245.00
2,252.10
2,248.37
63,216
Jun 24, 2026
2,310.50
2,315.00
2,285.10
2,296.80
2,293.00
133,544
Jun 23, 2026
2,265.00
2,339.80
2,265.00
2,300.50
2,296.69
115,372
Jun 22, 2026
2,282.70
2,318.00
2,245.60
2,279.30
2,275.53
180,097
Jun 19, 2026
2,329.20
2,329.60
2,245.10
2,274.10
2,270.33
251,860
Jun 18, 2026
2,337.00
2,381.80
2,315.40
2,337.30
2,333.43
184,924
Jun 17, 2026
2,206.00
2,349.00
2,200.00
2,323.90
2,320.05
6,390,068
Jun 16, 2026
2,280.00
2,337.00
2,240.00
2,314.00
2,310.17
228,183
Jun 15, 2026
2,310.00
2,310.00
2,241.40
2,270.00
2,266.24
96,317
Jun 12, 2026
2,280.10
2,319.90
2,250.50
2,291.00
2,287.21
166,942
Jun 11, 2026
2,111.00
2,279.00
2,103.10
2,255.40
2,251.66
826,941
Jun 10, 2026
2,089.70
2,237.70
2,089.70
2,118.60
2,115.09
393,904
Jun 9, 2026
2,100.00
2,108.70
2,086.30
2,090.80
2,087.34
22,096
Jun 8, 2026
2,075.70
2,107.60
2,061.60
2,086.30
2,082.84
20,532
Jun 5, 2026
2,128.90
2,147.40
2,082.50
2,093.10
2,089.63
48,251
Jun 4, 2026
2,154.00
2,189.70
2,115.30
2,122.20
2,118.69
58,828
Jun 3, 2026
2,180.00
2,182.90
2,141.10
2,154.70
2,151.13
21,017
Jun 2, 2026
2,162.00
2,199.40
2,152.40
2,182.40
2,178.79
28,484
Jun 1, 2026
2,189.90
2,220.70
2,156.00
2,170.90
2,167.30
24,596
May 29, 2026
2,209.40
2,219.90
2,180.00
2,185.10
2,181.48
24,120
May 27, 2026
2,202.00
2,224.00
2,190.00
2,209.40
2,205.74
18,330
May 26, 2026
2,199.00
2,223.70
2,190.00
2,202.70
2,199.05
21,908
May 25, 2026
2,225.00
2,231.00
2,194.00
2,205.00
2,201.35
31,369
May 22, 2026
2,243.80
2,254.70
2,199.20
2,203.90
2,200.25
48,100
May 21, 2026
2,295.00
2,295.00
2,225.00
2,239.40
2,235.69
53,816
May 20, 2026
2,299.70
2,309.80
2,255.00
2,263.00
2,259.25
65,918
May 19, 2026
2,322.00
2,348.00
2,241.00
2,329.70
2,325.84
139,683
May 18, 2026
2,263.50
2,298.40
2,176.10
2,282.80
2,279.02
85,017
May 15, 2026
2,203.00
2,355.00
2,203.00
2,263.50
2,259.75
216,172
May 14, 2026
2,222.00
2,242.80
2,168.00
2,214.30
2,210.63
56,095
May 13, 2026
2,249.00
2,263.70
2,190.30
2,222.00
2,218.32
59,232
May 12, 2026
2,310.00
2,317.20
2,255.20
2,261.40
2,257.65
63,243
May 11, 2026
2,331.00
2,365.00
2,305.00
2,330.80
2,326.94
23,003
May 8, 2026
2,354.00
2,372.80
2,325.00
2,342.20
2,338.32
24,528
May 7, 2026
2,365.00
2,382.00
2,346.00
2,356.80
2,352.90
19,595
May 6, 2026
2,342.20
2,383.90
2,340.00
2,363.60
2,359.69
31,245
May 5, 2026
2,339.90
2,351.90
2,302.00
2,325.80
2,321.95
39,365
May 4, 2026
2,309.90
2,348.80
2,292.00
2,340.70
2,336.82
25,512
Apr 30, 2026
2,297.00
2,317.80
2,286.50
2,291.20
2,287.41
22,198
Apr 29, 2026
2,306.00
2,328.00
2,288.70
2,298.00
2,294.19
34,905
Apr 28, 2026
2,325.00
2,325.00
2,275.00
2,295.40
2,291.60
126,797
Apr 27, 2026
2,337.10
2,339.60
2,301.00
2,328.00
2,324.14
31,635
Apr 24, 2026
2,371.10
2,387.90
2,303.00
2,315.80
2,311.96
44,782
Apr 23, 2026
2,400.00
2,429.00
2,372.00
2,380.50
2,376.56
30,458
Apr 22, 2026
2,392.60
2,425.00
2,338.10
2,419.10
2,415.09
85,086
Apr 21, 2026
2,378.00
2,410.00
2,367.00
2,392.60
2,388.64
33,196
Apr 20, 2026
2,410.00
2,422.50
2,351.10
2,364.80
2,360.88
44,873
Apr 17, 2026
2,385.50
2,435.00
2,378.10
2,391.50
2,387.54
46,588
Apr 16, 2026
2,425.00
2,425.00
2,373.00
2,383.10
2,379.15
28,442
Apr 15, 2026
2,434.50
2,434.50
2,371.50
2,388.20
2,384.24
48,618
Apr 13, 2026
2,379.00
2,404.00
2,333.50
2,373.40
2,369.47
21,120
Apr 10, 2026
2,396.50
2,428.70
2,382.10
2,408.60
2,404.61
24,073
Apr 9, 2026
2,361.00
2,403.10
2,351.50
2,396.50
2,392.53
40,200
Apr 8, 2026
2,403.00
2,409.10
2,367.70
2,375.20
2,371.27
34,572
Apr 7, 2026
2,325.00
2,384.70
2,306.00
2,345.70
2,341.82
38,365
Apr 6, 2026
2,347.00
2,347.00
2,284.90
2,324.90
2,321.05
54,928
Apr 2, 2026
2,334.90
2,371.40
2,291.50
2,356.40
2,352.50
41,630
Apr 1, 2026
2,375.00
2,393.50
2,292.10
2,345.10
2,341.22
81,582
Mar 30, 2026
2,235.00
2,311.30
2,168.00
2,298.40
2,294.59
120,440
Mar 27, 2026
2,320.00
2,321.90
2,206.20
2,244.40
2,240.68
85,130
Mar 25, 2026
2,300.00
2,363.00
2,290.80
2,337.60
2,333.73
96,770
Mar 24, 2026
2,308.60
2,309.80
2,215.00
2,295.40
2,291.60
127,332
Mar 23, 2026
2,221.60
2,238.70
2,177.60
2,209.20
2,205.54
87,915
Mar 20, 2026
2,169.70
2,295.50
2,169.70
2,278.80
2,275.03
233,219
Mar 19, 2026
2,221.00
2,221.00
2,155.00
2,175.00
2,171.40
92,888
Mar 18, 2026
2,179.90
2,262.00
2,153.00
2,244.30
2,240.58
208,924
Mar 17, 2026
2,129.50
2,185.00
2,110.10
2,156.70
2,153.13
98,518
Mar 16, 2026
2,088.80
2,155.00
2,033.60
2,139.70
2,136.16
213,882
Mar 13, 2026
2,172.30
2,205.90
2,050.00
2,082.50
2,079.05
391,057
Mar 12, 2026
2,082.30
2,389.10
2,069.10
2,154.00
2,150.43
6,786,271
Mar 11, 2026
2,115.10
2,125.00
2,088.20
2,097.70
2,094.23
56,541
Mar 10, 2026
2,094.90
2,149.00
2,058.30
2,112.70
2,109.20
35,399
Mar 9, 2026
2,075.00
2,085.70
2,023.90
2,055.80
2,052.40
53,949
Mar 6, 2026
2,130.00
2,150.00
2,081.30
2,096.10
2,092.63
46,976
Mar 5, 2026
2,230.00
2,239.90
2,100.00
2,143.40
2,139.85
70,270
Mar 4, 2026
2,210.00
2,239.30
2,184.00
2,199.00
2,195.36
39,906
Mar 2, 2026
2,299.80
2,299.80
2,211.00
2,259.60
2,255.86
22,300
Feb 27, 2026
2,337.50
2,345.00
2,311.00
2,332.00
2,328.14
18,380
Feb 26, 2026
2,380.00
2,383.40
2,325.00
2,347.40
2,343.51
23,690
Feb 25, 2026
2,369.60
2,389.40
2,365.50
2,378.10
2,374.16
57,261
Feb 24, 2026
2,290.00
2,387.00
2,286.00
2,364.60
2,360.68
159,398
Feb 23, 2026
2,313.00
2,315.10
2,285.00
2,298.00
2,294.19
20,764
Feb 20, 2026
2,320.00
2,329.10
2,281.50
2,313.00
2,309.17
35,361
Feb 19, 2026
2,344.60
2,372.70
2,314.00
2,325.70
2,321.85
22,796
Feb 18, 2026
2,361.10
2,386.80
2,325.40
2,341.40
2,337.52
30,043
Feb 17, 2026
2,360.00
2,373.90
2,334.60
2,349.90
2,346.01
16,859
Feb 16, 2026
2,368.00
2,381.80
2,350.00
2,368.30
2,364.38
8,435
Feb 13, 2026
2,403.90
2,404.00
2,340.00
2,365.70
2,361.78
97,056
Feb 12, 2026
2,461.90
2,462.00
2,406.50
2,413.70
2,409.70
27,535
Feb 11, 2026
2,496.00
2,496.00
2,450.10
2,461.90
2,457.82
18,045
Feb 10, 2026
2,420.00
2,516.30
2,412.40
2,483.80
2,479.69
69,741
Feb 9, 2026
2,424.00
2,467.50
2,400.50
2,422.10
2,418.09
36,542
Feb 6, 2026
2,440.00
2,450.00
2,407.00
2,419.00
2,414.99
25,210
Feb 5, 2026
2,465.00
2,755.00
2,408.00
2,474.30
2,470.20
30,631
Feb 4, 2026
2,407.10
2,485.00
2,387.40
2,468.40
2,464.31
47,769
Feb 3, 2026
2,460.10
2,487.80
2,406.00
2,422.40
2,418.39
47,857
Feb 2, 2026
2,355.00
2,460.00
2,345.00
2,386.20
2,382.25
24,959
Jan 30, 2026
2,287.90
2,389.90
2,271.90
2,382.00
2,378.06
41,692
Jan 29, 2026
2,335.00
2,351.00
2,265.00
2,287.90
2,284.11
46,266
Jan 28, 2026
2,344.30
2,384.50
2,320.40
2,351.80
2,347.91
22,105
Jan 27, 2026
2,378.00
2,409.90
2,318.20
2,340.60
2,336.72
61,340
Jan 23, 2026
2,418.00
2,438.90
2,338.90
2,383.00
2,379.05
25,230
Jan 22, 2026
2,405.00
2,429.90
2,400.00
2,408.00
2,404.01
18,491
Jan 21, 2026
2,413.00
2,438.50
2,342.00
2,399.20
2,395.23
65,646
Jan 20, 2026
2,550.00
2,550.20
2,409.00
2,456.40
2,452.33
34,982
Jan 19, 2026
2,515.00
2,582.70
2,500.00
2,561.30
2,557.06
30,140
Jan 16, 2026
2,517.20
2,585.40
2,487.60
2,543.20
2,538.99
45,697
Jan 15, 2026
2,517.20
2,517.20
2,517.20
2,517.20
2,513.03
-
Jan 14, 2026
2,450.00
2,539.40
2,450.00
2,517.20
2,513.03
48,262
Jan 13, 2026
2,470.00
2,492.70
2,437.00
2,452.60
2,448.54
16,363
Jan 12, 2026
2,485.00
2,497.80
2,445.00
2,469.10
2,465.01
28,494
Jan 9, 2026
2,546.30
2,546.30
2,475.30
2,491.80
2,487.67
65,878
Jan 8, 2026
2,605.00
2,616.90
2,543.10
2,559.30
2,555.06
45,198
Jan 7, 2026
2,633.00
2,636.60
2,585.00
2,606.20
2,601.88
38,585
Jan 6, 2026
2,661.00
2,695.00
2,626.00
2,641.70
2,637.33
32,874
Jan 5, 2026
2,675.00
2,699.00
2,638.10
2,661.60
2,657.19
106,164
Jan 2, 2026
2,583.00
2,706.40
2,583.00
2,673.90
2,669.47
110,649
Jan 1, 2026
2,614.60
2,630.00
2,581.00
2,601.80
2,597.49
15,811
Dec 31, 2025
2,541.70
2,628.40
2,531.70
2,615.40
2,611.07
50,265
Dec 30, 2025
2,530.00
2,547.80
2,511.70
2,539.90
2,535.69
14,120
Dec 29, 2025
2,550.00
2,577.40
2,524.00
2,532.10
2,527.91
15,655
Dec 26, 2025
2,574.60
2,585.00
2,545.80
2,572.00
2,567.74
15,855
Dec 24, 2025
2,569.30
2,586.00
2,535.20
2,574.60
2,570.34
21,506
Dec 23, 2025
2,600.00
2,600.00
2,558.80
2,567.50
2,563.25
14,746
Dec 22, 2025
2,602.00
2,602.00
2,566.60
2,577.20
2,572.93
13,333
Dec 19, 2025
2,525.00
2,599.90
2,525.00
2,589.40
2,585.11
24,441
Dec 18, 2025
2,525.00
2,553.70
2,505.00
2,538.80
2,534.60
16,180
Dec 17, 2025
2,536.00
2,570.00
2,521.90
2,530.40
2,526.21
14,310
Dec 16, 2025
2,595.00
2,595.00
2,536.00
2,548.60
2,544.38
18,840
Dec 15, 2025
2,569.00
2,602.00
2,550.00
2,590.10
2,585.81
19,207
Dec 12, 2025
2,551.90
2,575.00
2,533.00
2,571.90
2,567.64
34,542
Dec 11, 2025
2,504.10
2,551.00
2,492.00
2,533.00
2,528.81
23,770
Dec 10, 2025
2,536.80
2,600.40
2,495.00
2,508.30
2,504.15
34,737
Dec 9, 2025
2,572.10
2,572.10
2,485.10
2,536.80
2,532.60
47,978
Dec 8, 2025
2,614.90
2,625.00
2,543.60
2,578.10
2,573.83
44,190
Dec 5, 2025
2,628.20
2,636.70
2,580.30
2,600.50
2,596.19
29,219
Dec 4, 2025
2,609.00
2,639.80
2,576.60
2,631.50
2,627.14
118,158
Dec 3, 2025
2,550.00
2,665.90
2,526.00
2,609.00
2,604.68
1,871,777
Dec 2, 2025
2,494.60
2,510.70
2,481.30
2,503.40
2,499.25
9,846
Dec 1, 2025
2,516.10
2,516.10
2,485.00
2,494.60
2,490.47
13,256
Nov 28, 2025
2,537.00
2,538.90
2,503.00
2,510.00
2,505.84
10,266
Nov 27, 2025
2,533.80
2,554.70
2,515.10
2,521.80
2,517.62
11,341
Nov 26, 2025
2,535.30
2,575.00
2,527.30
2,549.40
2,545.18
22,618
Nov 25, 2025
2,523.30
2,529.90
2,495.00
2,525.90
2,521.72
17,593
Nov 24, 2025
2,518.00
2,528.20
2,490.50
2,518.40
2,514.23
16,675
Nov 21, 2025
2,553.40
2,571.50
2,500.00
2,519.20
2,515.03
36,993
Nov 20, 2025
2,558.60
2,575.60
2,522.80
2,532.90
2,528.71
15,857
Nov 19, 2025
2,557.00
2,567.30
2,535.20
2,557.70
2,553.46
16,067
Nov 18, 2025
2,613.20
2,614.60
2,540.00
2,553.80
2,549.57
64,647
Nov 17, 2025
2,625.00
2,649.10
2,581.00
2,599.60
2,595.29
41,127
Nov 14, 2025
2,514.60
2,633.00
2,505.90
2,621.70
2,617.36
109,551
Nov 13, 2025
2,550.00
2,550.00
2,500.00
2,509.00
2,504.84
30,304
Nov 12, 2025
2,567.80
2,571.00
2,520.00
2,538.90
2,534.70
36,084
Nov 11, 2025
2,540.00
2,582.50
2,501.50
2,566.00
2,561.75
85,190
Nov 10, 2025
2,474.60
2,542.00
2,450.00
2,519.30
2,515.13
42,453
Nov 7, 2025
2,524.00
2,524.00
2,466.10
2,474.60
2,470.50
45,978
Nov 6, 2025
2,490.10
2,560.00
2,490.10
2,548.20
2,543.98
123,018
