NSE - Delayed Quote
INR
Dredging Corporation of India Limited (DREDGECORP.NS)
874.00
+0.70
(+0.08%)
At close: November 9 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 9, 2026
|
883.00 | 883.50 | 854.00 | 874.00 | 874.00 | 122,772 |
|
Nov 6, 2026
|
874.00 | 874.30 | 842.00 | 858.95 | 858.95 | 85,960 |
|
Nov 5, 2026
|
900.00 | 929.60 | 870.10 | 874.30 | 874.30 | 186,258 |
|
Nov 4, 2026
|
851.30 | 884.00 | 845.00 | 879.30 | 879.30 | 39,914 |
|
Nov 3, 2026
|
843.00 | 887.70 | 843.00 | 851.30 | 851.30 | 154,773 |
|
Nov 2, 2026
|
825.05 | 848.60 | 817.85 | 841.40 | 841.40 | 38,414 |
|
Oct 30, 2026
|
843.95 | 857.00 | 813.95 | 817.25 | 817.25 | 32,239 |
|
Oct 29, 2026
|
835.05 | 847.20 | 824.05 | 840.70 | 840.70 | 36,336 |
|
Oct 28, 2026
|
838.65 | 845.30 | 825.25 | 833.80 | 833.80 | 28,676 |
|
Oct 27, 2026
|
848.90 | 857.95 | 836.05 | 839.00 | 839.00 | 28,182 |
|
Oct 26, 2026
|
800.70 | 868.00 | 796.00 | 840.05 | 840.05 | 104,753 |
|
Oct 23, 2026
|
818.25 | 818.25 | 740.00 | 802.20 | 802.20 | 168,568 |
|
Oct 22, 2026
|
825.50 | 837.40 | 812.10 | 818.25 | 818.25 | 107,618 |
|
Oct 21, 2026
|
860.70 | 861.60 | 819.80 | 827.75 | 827.75 | 71,657 |
|
Oct 19, 2026
|
898.00 | 898.00 | 849.65 | 861.05 | 861.05 | 56,313 |
|
Oct 16, 2026
|
905.00 | 906.90 | 891.00 | 896.45 | 896.45 | 36,444 |
|
Oct 15, 2026
|
922.00 | 922.00 | 895.10 | 900.90 | 900.90 | 55,915 |
|
Oct 14, 2026
|
908.20 | 928.90 | 905.00 | 916.35 | 916.35 | 52,845 |
|
Oct 13, 2026
|
906.00 | 913.00 | 890.70 | 908.20 | 908.20 | 38,776 |
|
Oct 12, 2026
|
897.00 | 909.55 | 875.00 | 899.60 | 899.60 | 44,745 |
|
Oct 9, 2026
|
907.30 | 913.90 | 881.05 | 884.95 | 884.95 | 59,481 |
|
Oct 8, 2026
|
935.00 | 963.00 | 893.30 | 905.05 | 905.05 | 173,058 |
|
Oct 7, 2026
|
904.50 | 942.00 | 894.00 | 931.00 | 931.00 | 353,668 |
|
Oct 6, 2026
|
904.30 | 922.85 | 899.20 | 909.00 | 909.00 | 69,081 |
|
Oct 5, 2026
|
895.20 | 936.00 | 895.20 | 903.90 | 903.90 | 107,924 |
|
Oct 1, 2026
|
917.50 | 929.40 | 881.00 | 895.20 | 895.20 | 91,115 |
|
Sep 30, 2026
|
939.40 | 954.60 | 912.00 | 920.20 | 920.20 | 61,117 |
|
Sep 29, 2026
|
941.00 | 952.00 | 925.10 | 932.90 | 932.90 | 86,237 |
|
Sep 28, 2026
|
979.70 | 985.00 | 934.20 | 941.40 | 941.40 | 120,105 |
|
Sep 25, 2026
|
997.50 | 997.50 | 969.40 | 984.80 | 984.80 | 91,938 |
|
Sep 24, 2026
|
1,015.00 | 1,016.40 | 989.20 | 996.50 | 996.50 | 44,839 |
|
Sep 23, 2026
|
993.80 | 1,022.10 | 992.70 | 1,017.50 | 1,017.50 | 53,819 |
|
Sep 22, 2026
|
997.00 | 1,035.00 | 984.40 | 993.80 | 993.80 | 160,585 |
|
Sep 21, 2026
|
998.90 | 1,009.90 | 988.30 | 994.70 | 994.70 | 36,397 |
|
Sep 18, 2026
|
985.60 | 1,006.00 | 985.00 | 992.30 | 992.30 | 36,676 |
|
Sep 17, 2026
|
987.80 | 1,010.00 | 982.10 | 988.00 | 988.00 | 40,542 |
|
Sep 16, 2026
|
994.90 | 994.90 | 961.10 | 987.80 | 987.80 | 45,490 |
|
Sep 15, 2026
|
1,047.00 | 1,047.00 | 985.10 | 994.00 | 994.00 | 75,067 |
|
Sep 11, 2026
|
1,025.50 | 1,046.00 | 1,009.10 | 1,039.70 | 1,039.70 | 59,951 |
|
Sep 10, 2026
|
1,042.00 | 1,054.00 | 1,022.10 | 1,030.70 | 1,030.70 | 57,460 |
|
Sep 9, 2026
|
1,044.00 | 1,066.00 | 1,032.70 | 1,040.50 | 1,040.50 | 76,183 |
|
Sep 8, 2026
|
1,054.20 | 1,068.00 | 1,037.50 | 1,049.10 | 1,049.10 | 90,354 |
|
Sep 7, 2026
|
1,080.00 | 1,096.00 | 1,050.10 | 1,054.20 | 1,054.20 | 147,493 |
|
Sep 4, 2026
|
1,074.70 | 1,117.50 | 1,074.70 | 1,087.70 | 1,087.70 | 128,213 |
|
Sep 3, 2026
|
1,070.70 | 1,082.00 | 1,063.70 | 1,074.70 | 1,074.70 | 65,497 |
|
Sep 2, 2026
|
1,070.10 | 1,084.80 | 1,056.20 | 1,060.90 | 1,060.90 | 43,034 |
|
Sep 1, 2026
|
1,101.80 | 1,112.00 | 1,062.60 | 1,076.70 | 1,076.70 | 84,130 |
|
Aug 31, 2026
|
1,121.50 | 1,156.80 | 1,091.70 | 1,102.30 | 1,102.30 | 174,335 |
|
Aug 28, 2026
|
1,111.10 | 1,131.80 | 1,108.10 | 1,120.40 | 1,120.40 | 131,251 |
|
Aug 27, 2026
|
1,138.60 | 1,138.60 | 1,104.90 | 1,115.80 | 1,115.80 | 70,849 |
|
Aug 26, 2026
|
1,102.00 | 1,145.00 | 1,100.00 | 1,131.10 | 1,131.10 | 209,073 |
|
Aug 25, 2026
|
1,109.40 | 1,109.40 | 1,087.10 | 1,100.20 | 1,100.20 | 64,931 |
|
Aug 24, 2026
|
1,106.10 | 1,128.80 | 1,095.10 | 1,101.70 | 1,101.70 | 66,295 |
|
Aug 21, 2026
|
1,124.00 | 1,139.90 | 1,105.30 | 1,116.50 | 1,116.50 | 86,582 |
|
Aug 20, 2026
|
1,199.00 | 1,204.00 | 1,111.50 | 1,118.30 | 1,118.30 | 253,900 |
|
Aug 19, 2026
|
1,159.90 | 1,198.00 | 1,150.10 | 1,189.20 | 1,189.20 | 261,766 |
|
Aug 18, 2026
|
1,150.30 | 1,170.00 | 1,148.90 | 1,160.80 | 1,160.80 | 98,365 |
|
Aug 17, 2026
|
1,166.40 | 1,181.40 | 1,152.00 | 1,160.50 | 1,160.50 | 128,461 |
|
Aug 14, 2026
|
1,069.70 | 1,190.00 | 1,058.20 | 1,166.40 | 1,166.40 | 1,436,038 |
|
Aug 13, 2026
|
1,039.40 | 1,125.00 | 1,039.40 | 1,064.40 | 1,064.40 | 445,285 |
|
Aug 12, 2026
|
1,059.50 | 1,067.90 | 1,027.70 | 1,036.80 | 1,036.80 | 80,369 |
|
Aug 11, 2026
|
1,057.30 | 1,069.40 | 1,050.10 | 1,059.20 | 1,059.20 | 39,779 |
|
Aug 10, 2026
|
1,062.60 | 1,078.70 | 1,058.00 | 1,061.80 | 1,061.80 | 31,814 |
|
Aug 7, 2026
|
1,098.60 | 1,099.20 | 1,068.20 | 1,071.30 | 1,071.30 | 67,743 |
|
Aug 6, 2026
|
1,122.00 | 1,149.00 | 1,089.20 | 1,094.40 | 1,094.40 | 142,291 |
|
Aug 5, 2026
|
1,105.70 | 1,140.80 | 1,075.20 | 1,122.80 | 1,122.80 | 287,988 |
|
Aug 4, 2026
|
1,095.70 | 1,130.80 | 1,094.50 | 1,120.90 | 1,120.90 | 110,401 |
|
Aug 3, 2026
|
1,145.00 | 1,161.50 | 1,088.00 | 1,096.50 | 1,096.50 | 139,028 |
|
Jul 31, 2026
|
1,123.00 | 1,145.00 | 1,110.60 | 1,139.40 | 1,139.40 | 222,887 |
|
Jul 30, 2026
|
1,102.40 | 1,125.50 | 1,086.30 | 1,120.00 | 1,120.00 | 218,460 |
|
Jul 29, 2026
|
1,072.00 | 1,110.00 | 1,060.60 | 1,102.40 | 1,102.40 | 195,638 |
|
Jul 28, 2026
|
1,068.90 | 1,075.50 | 1,051.00 | 1,064.40 | 1,064.40 | 98,093 |
|
Jul 27, 2026
|
1,015.00 | 1,075.90 | 1,003.20 | 1,064.90 | 1,064.90 | 219,789 |
|
Jul 24, 2026
|
981.50 | 1,010.90 | 961.50 | 1,003.30 | 1,003.30 | 133,976 |
|
Jul 23, 2026
|
990.50 | 1,007.40 | 980.00 | 984.60 | 984.60 | 51,716 |
|
Jul 22, 2026
|
1,010.50 | 1,029.00 | 990.50 | 996.70 | 996.70 | 51,718 |
|
Jul 21, 2026
|
1,029.00 | 1,029.00 | 1,005.00 | 1,018.50 | 1,018.50 | 54,551 |
|
Jul 20, 2026
|
993.50 | 1,029.00 | 991.80 | 1,019.60 | 1,019.60 | 72,396 |
|
Jul 17, 2026
|
1,025.00 | 1,026.20 | 999.50 | 1,003.10 | 1,003.10 | 72,885 |
|
Jul 16, 2026
|
1,034.20 | 1,041.00 | 1,017.20 | 1,025.60 | 1,025.60 | 60,193 |
|
Jul 15, 2026
|
1,039.40 | 1,066.70 | 1,021.50 | 1,030.60 | 1,030.60 | 111,690 |
|
Jul 14, 2026
|
1,042.80 | 1,042.80 | 1,021.20 | 1,024.70 | 1,024.70 | 70,023 |
|
Jul 13, 2026
|
1,021.60 | 1,052.60 | 1,021.60 | 1,042.80 | 1,042.80 | 96,800 |
|
Jul 10, 2026
|
1,067.00 | 1,077.90 | 1,044.60 | 1,048.80 | 1,048.80 | 98,159 |
|
Jul 9, 2026
|
1,041.30 | 1,066.20 | 1,032.10 | 1,056.20 | 1,056.20 | 89,916 |
|
Jul 8, 2026
|
1,040.00 | 1,065.00 | 1,013.20 | 1,026.80 | 1,026.80 | 107,987 |
|
Jul 7, 2026
|
1,072.50 | 1,075.90 | 1,045.50 | 1,051.20 | 1,051.20 | 93,664 |
|
Jul 6, 2026
|
1,078.00 | 1,091.50 | 1,070.40 | 1,074.90 | 1,074.90 | 71,339 |
|
Jul 3, 2026
|
1,110.00 | 1,114.50 | 1,069.20 | 1,077.50 | 1,077.50 | 111,875 |
|
Jul 2, 2026
|
1,098.80 | 1,107.50 | 1,076.60 | 1,104.80 | 1,104.80 | 151,382 |
|
Jul 1, 2026
|
1,100.00 | 1,148.80 | 1,082.00 | 1,089.30 | 1,089.30 | 276,389 |
|
Jun 30, 2026
|
1,071.00 | 1,119.80 | 1,067.00 | 1,097.00 | 1,097.00 | 296,056 |
|
Jun 29, 2026
|
1,065.80 | 1,087.70 | 1,048.00 | 1,067.10 | 1,067.10 | 253,698 |
|
Jun 25, 2026
|
1,154.00 | 1,163.90 | 1,058.10 | 1,067.40 | 1,067.40 | 633,452 |
|
Jun 24, 2026
|
1,219.00 | 1,227.00 | 1,149.00 | 1,157.90 | 1,157.90 | 218,425 |
|
Jun 23, 2026
|
1,219.70 | 1,238.90 | 1,188.30 | 1,218.90 | 1,218.90 | 458,000 |
|
Jun 22, 2026
|
1,151.50 | 1,228.00 | 1,146.10 | 1,210.00 | 1,210.00 | 706,806 |
|
Jun 19, 2026
|
1,143.70 | 1,156.60 | 1,125.00 | 1,136.00 | 1,136.00 | 165,549 |
|
Jun 18, 2026
|
1,129.90 | 1,155.00 | 1,122.10 | 1,137.20 | 1,137.20 | 223,017 |
|
Jun 17, 2026
|
1,094.00 | 1,169.00 | 1,093.90 | 1,120.80 | 1,120.80 | 657,128 |
|
Jun 16, 2026
|
1,101.00 | 1,108.40 | 1,071.90 | 1,088.40 | 1,088.40 | 104,888 |
|
Jun 15, 2026
|
1,104.00 | 1,128.00 | 1,092.60 | 1,099.70 | 1,099.70 | 214,300 |
|
Jun 12, 2026
|
1,080.00 | 1,100.00 | 1,035.60 | 1,084.00 | 1,084.00 | 593,446 |
|
Jun 11, 2026
|
1,074.00 | 1,098.00 | 1,036.00 | 1,040.30 | 1,040.30 | 262,295 |
|
Jun 10, 2026
|
1,144.00 | 1,149.90 | 1,075.30 | 1,083.30 | 1,083.30 | 299,514 |
|
Jun 9, 2026
|
1,124.80 | 1,195.20 | 1,122.10 | 1,140.40 | 1,140.40 | 372,242 |
|
Jun 8, 2026
|
1,150.00 | 1,187.50 | 1,105.00 | 1,111.30 | 1,111.30 | 285,349 |
|
Jun 5, 2026
|
1,211.90 | 1,216.80 | 1,165.80 | 1,178.30 | 1,178.30 | 261,288 |
|
Jun 4, 2026
|
1,235.80 | 1,286.00 | 1,192.20 | 1,203.60 | 1,203.60 | 839,589 |
|
Jun 3, 2026
|
1,230.00 | 1,255.00 | 1,165.10 | 1,232.50 | 1,232.50 | 665,429 |
|
Jun 2, 2026
|
1,112.30 | 1,230.00 | 1,112.30 | 1,223.30 | 1,223.30 | 1,064,185 |
|
Jun 1, 2026
|
1,164.00 | 1,192.00 | 1,125.10 | 1,132.40 | 1,132.40 | 246,238 |
|
May 29, 2026
|
1,200.00 | 1,225.00 | 1,140.00 | 1,161.05 | 1,161.05 | 492,229 |
|
May 27, 2026
|
1,125.00 | 1,220.00 | 1,108.80 | 1,191.50 | 1,191.50 | 1,227,606 |
|
May 26, 2026
|
1,085.00 | 1,159.85 | 1,065.00 | 1,115.35 | 1,115.35 | 940,221 |
|
May 25, 2026
|
1,066.90 | 1,102.45 | 1,019.00 | 1,072.95 | 1,072.95 | 589,930 |
|
May 22, 2026
|
1,105.45 | 1,113.95 | 1,055.20 | 1,064.75 | 1,064.75 | 448,741 |
|
May 21, 2026
|
1,092.90 | 1,172.00 | 1,092.90 | 1,105.25 | 1,105.25 | 1,542,995 |
|
May 20, 2026
|
1,040.00 | 1,155.00 | 1,035.20 | 1,088.00 | 1,088.00 | 8,954,182 |
|
May 19, 2026
|
877.80 | 1,015.00 | 860.00 | 1,004.70 | 1,004.70 | 2,212,534 |
|
May 18, 2026
|
866.25 | 872.10 | 834.20 | 865.75 | 865.75 | 81,896 |
|
May 15, 2026
|
888.60 | 892.85 | 862.90 | 868.85 | 868.85 | 51,700 |
|
May 14, 2026
|
907.00 | 908.85 | 872.50 | 887.90 | 887.90 | 85,629 |
|
May 13, 2026
|
894.30 | 912.00 | 882.65 | 900.60 | 900.60 | 69,567 |
|
May 12, 2026
|
930.00 | 934.65 | 886.00 | 889.85 | 889.85 | 121,522 |
|
May 11, 2026
|
951.00 | 951.00 | 921.50 | 929.20 | 929.20 | 99,104 |
|
May 8, 2026
|
960.00 | 965.65 | 947.05 | 953.50 | 953.50 | 84,457 |
|
May 7, 2026
|
953.50 | 982.95 | 953.50 | 964.30 | 964.30 | 137,097 |
|
May 6, 2026
|
953.85 | 961.80 | 929.15 | 953.10 | 953.10 | 133,446 |
|
May 5, 2026
|
945.55 | 964.40 | 940.65 | 948.05 | 948.05 | 119,739 |
|
May 4, 2026
|
940.00 | 979.65 | 940.00 | 945.55 | 945.55 | 196,763 |
|
Apr 30, 2026
|
951.50 | 957.60 | 931.00 | 938.45 | 938.45 | 104,243 |
|
Apr 29, 2026
|
966.90 | 983.45 | 954.00 | 956.30 | 956.30 | 95,638 |
|
Apr 28, 2026
|
975.00 | 982.45 | 954.55 | 960.50 | 960.50 | 137,065 |
|
Apr 27, 2026
|
949.70 | 991.00 | 945.00 | 969.25 | 969.25 | 236,408 |
|
Apr 24, 2026
|
959.90 | 969.00 | 931.00 | 940.90 | 940.90 | 116,986 |
|
Apr 23, 2026
|
960.00 | 989.80 | 950.20 | 955.30 | 955.30 | 293,872 |
|
Apr 22, 2026
|
984.50 | 993.95 | 960.30 | 963.50 | 963.50 | 223,236 |
|
Apr 21, 2026
|
1,011.20 | 1,011.50 | 978.65 | 984.60 | 984.60 | 200,618 |
|
Apr 20, 2026
|
1,003.15 | 1,078.50 | 996.30 | 1,003.55 | 1,003.55 | 1,701,978 |
|
Apr 17, 2026
|
978.00 | 996.00 | 965.00 | 975.35 | 975.35 | 323,582 |
|
Apr 16, 2026
|
912.60 | 980.00 | 907.60 | 971.95 | 971.95 | 608,091 |
|
Apr 15, 2026
|
916.00 | 956.45 | 896.20 | 905.35 | 905.35 | 291,295 |
|
Apr 13, 2026
|
870.00 | 920.00 | 852.25 | 900.75 | 900.75 | 181,000 |
|
Apr 10, 2026
|
890.00 | 909.15 | 884.05 | 893.20 | 893.20 | 100,224 |
|
Apr 9, 2026
|
887.00 | 899.90 | 874.00 | 879.25 | 879.25 | 105,971 |
|
Apr 8, 2026
|
880.00 | 924.20 | 874.35 | 888.45 | 888.45 | 316,967 |
|
Apr 7, 2026
|
855.05 | 858.80 | 835.00 | 838.75 | 838.75 | 100,868 |
|
Apr 6, 2026
|
849.90 | 865.00 | 825.00 | 854.30 | 854.30 | 134,069 |
|
Apr 2, 2026
|
805.00 | 852.00 | 794.00 | 844.50 | 844.50 | 129,078 |
|
Apr 1, 2026
|
816.55 | 837.80 | 794.15 | 829.35 | 829.35 | 148,978 |
|
Mar 30, 2026
|
800.00 | 832.00 | 758.60 | 768.55 | 768.55 | 235,997 |
|
Mar 27, 2026
|
854.05 | 855.90 | 808.05 | 815.05 | 815.05 | 141,304 |
|
Mar 25, 2026
|
868.00 | 881.95 | 850.00 | 855.80 | 855.80 | 143,672 |
|
Mar 24, 2026
|
846.00 | 873.25 | 819.90 | 859.00 | 859.00 | 202,273 |
|
Mar 23, 2026
|
870.05 | 870.05 | 817.00 | 825.50 | 825.50 | 139,554 |
|
Mar 20, 2026
|
870.90 | 897.00 | 870.90 | 878.15 | 878.15 | 109,262 |
|
Mar 19, 2026
|
895.00 | 902.05 | 865.00 | 868.45 | 868.45 | 82,870 |
|
Mar 18, 2026
|
872.00 | 918.80 | 872.00 | 910.50 | 910.50 | 213,386 |
|
Mar 17, 2026
|
900.90 | 909.50 | 867.00 | 871.95 | 871.95 | 182,198 |
|
Mar 16, 2026
|
881.75 | 904.00 | 837.50 | 893.05 | 893.05 | 295,380 |
|
Mar 13, 2026
|
944.00 | 945.50 | 872.75 | 882.30 | 882.30 | 221,383 |
|
Mar 12, 2026
|
962.20 | 963.20 | 936.55 | 947.60 | 947.60 | 139,161 |
|
Mar 11, 2026
|
963.90 | 1,035.00 | 955.20 | 962.20 | 962.20 | 409,701 |
|
Mar 10, 2026
|
969.00 | 969.00 | 950.85 | 960.15 | 960.15 | 72,473 |
|
Mar 9, 2026
|
958.00 | 971.00 | 933.10 | 944.80 | 944.80 | 126,249 |
|
Mar 6, 2026
|
965.00 | 995.15 | 965.00 | 975.75 | 975.75 | 199,650 |
|
Mar 5, 2026
|
986.00 | 995.00 | 951.95 | 967.55 | 967.55 | 363,871 |
|
Mar 4, 2026
|
967.00 | 1,015.00 | 953.10 | 973.30 | 973.30 | 615,993 |
|
Mar 2, 2026
|
939.30 | 1,050.00 | 925.05 | 975.90 | 975.90 | 2,780,602 |
|
Feb 27, 2026
|
945.80 | 982.40 | 945.80 | 951.20 | 951.20 | 136,560 |
|
Feb 26, 2026
|
931.90 | 972.80 | 931.00 | 968.00 | 968.00 | 162,351 |
|
Feb 25, 2026
|
922.90 | 975.50 | 912.00 | 931.60 | 931.60 | 303,036 |
|
Feb 24, 2026
|
933.90 | 947.60 | 906.10 | 919.10 | 919.10 | 122,948 |
|
Feb 23, 2026
|
960.00 | 973.10 | 925.00 | 933.20 | 933.20 | 146,640 |
|
Feb 20, 2026
|
952.30 | 979.00 | 952.30 | 957.10 | 957.10 | 122,293 |
|
Feb 19, 2026
|
995.00 | 1,004.00 | 955.10 | 965.50 | 965.50 | 122,455 |
|
Feb 18, 2026
|
997.80 | 1,012.90 | 970.00 | 996.80 | 996.80 | 152,751 |
|
Feb 17, 2026
|
973.00 | 1,004.90 | 963.30 | 989.40 | 989.40 | 149,482 |
|
Feb 16, 2026
|
955.00 | 972.50 | 948.00 | 966.50 | 966.50 | 110,366 |
|
Feb 13, 2026
|
1,002.80 | 1,015.00 | 962.00 | 966.80 | 966.80 | 168,622 |
|
Feb 12, 2026
|
1,017.80 | 1,038.00 | 1,004.10 | 1,009.00 | 1,009.00 | 186,449 |
|
Feb 11, 2026
|
1,033.10 | 1,040.90 | 1,008.00 | 1,015.60 | 1,015.60 | 207,205 |
|
Feb 10, 2026
|
1,053.00 | 1,061.60 | 1,020.40 | 1,024.20 | 1,024.20 | 189,682 |
|
Feb 9, 2026
|
1,000.00 | 1,051.40 | 990.00 | 1,042.10 | 1,042.10 | 296,467 |
|
Feb 6, 2026
|
982.00 | 1,001.00 | 965.20 | 986.80 | 986.80 | 375,965 |
|
Feb 5, 2026
|
1,120.90 | 1,146.90 | 987.40 | 1,007.80 | 1,007.80 | 840,949 |
|
Feb 4, 2026
|
1,110.00 | 1,129.00 | 1,086.80 | 1,113.90 | 1,113.90 | 266,311 |
|
Feb 3, 2026
|
1,135.00 | 1,135.00 | 1,093.10 | 1,112.40 | 1,112.40 | 304,418 |
|
Feb 2, 2026
|
1,069.50 | 1,094.00 | 1,036.50 | 1,081.00 | 1,081.00 | 661,442 |
|
Jan 30, 2026
|
1,135.00 | 1,245.00 | 1,087.45 | 1,125.75 | 1,125.75 | 1,645,530 |
|
Jan 29, 2026
|
1,012.00 | 1,188.90 | 991.20 | 1,167.45 | 1,167.45 | 3,753,152 |
|
Jan 28, 2026
|
964.15 | 1,010.00 | 957.60 | 1,000.70 | 1,000.70 | 272,024 |
|
Jan 27, 2026
|
954.00 | 987.90 | 923.55 | 951.75 | 951.75 | 437,292 |
|
Jan 23, 2026
|
1,018.00 | 1,022.00 | 942.20 | 947.80 | 947.80 | 275,745 |
|
Jan 22, 2026
|
999.00 | 1,045.00 | 991.45 | 1,007.95 | 1,007.95 | 419,088 |
|
Jan 21, 2026
|
1,019.45 | 1,030.25 | 972.10 | 980.20 | 980.20 | 524,755 |
|
Jan 20, 2026
|
1,061.00 | 1,100.00 | 1,010.00 | 1,019.45 | 1,019.45 | 648,627 |
|
Jan 19, 2026
|
1,115.05 | 1,133.55 | 1,054.50 | 1,062.95 | 1,062.95 | 391,359 |
|
Jan 16, 2026
|
1,123.00 | 1,154.00 | 1,088.00 | 1,128.05 | 1,128.05 | 595,660 |
|
Jan 15, 2026
|
1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | 1,130.25 | - |
|
Jan 14, 2026
|
1,100.00 | 1,159.00 | 1,090.20 | 1,130.25 | 1,130.25 | 1,697,758 |
|
Jan 13, 2026
|
1,028.05 | 1,116.00 | 1,018.60 | 1,105.00 | 1,105.00 | 2,672,878 |
|
Jan 12, 2026
|
962.50 | 1,055.00 | 943.25 | 1,036.15 | 1,036.15 | 1,824,268 |
|
Jan 9, 2026
|
995.70 | 1,006.75 | 950.00 | 958.75 | 958.75 | 773,785 |
|
Jan 8, 2026
|
923.40 | 1,040.00 | 915.55 | 993.85 | 993.85 | 3,224,888 |
|
Jan 7, 2026
|
930.95 | 938.00 | 892.50 | 918.90 | 918.90 | 333,805 |
|
Jan 6, 2026
|
977.00 | 978.00 | 930.00 | 933.65 | 933.65 | 174,081 |
|
Jan 5, 2026
|
967.00 | 980.95 | 943.00 | 971.85 | 971.85 | 232,757 |
|
Jan 2, 2026
|
1,005.00 | 1,016.50 | 960.40 | 963.95 | 963.95 | 229,349 |
|
Jan 1, 2026
|
1,014.90 | 1,053.60 | 991.00 | 997.30 | 997.30 | 754,582 |
|
Dec 31, 2025
|
1,020.00 | 1,020.00 | 982.30 | 997.55 | 997.55 | 189,919 |
|
Dec 30, 2025
|
984.80 | 1,010.00 | 971.05 | 1,005.20 | 1,005.20 | 213,641 |
|
Dec 29, 2025
|
1,012.90 | 1,032.95 | 936.10 | 976.40 | 976.40 | 693,697 |
|
Dec 26, 2025
|
987.90 | 1,017.60 | 968.40 | 1,009.85 | 1,009.85 | 414,680 |
|
Dec 24, 2025
|
997.00 | 1,012.90 | 982.00 | 987.85 | 987.85 | 303,682 |
|
Dec 23, 2025
|
960.00 | 1,003.65 | 936.95 | 990.90 | 990.90 | 539,851 |
|
Dec 22, 2025
|
952.30 | 988.00 | 948.40 | 958.60 | 958.60 | 526,784 |
|
Dec 19, 2025
|
946.70 | 949.15 | 930.00 | 940.30 | 940.30 | 154,286 |
|
Dec 18, 2025
|
955.40 | 968.00 | 924.90 | 946.45 | 946.45 | 447,570 |
|
Dec 17, 2025
|
1,020.05 | 1,027.70 | 946.75 | 953.45 | 953.45 | 403,342 |
|
Dec 16, 2025
|
1,055.00 | 1,055.25 | 1,014.75 | 1,021.10 | 1,021.10 | 219,188 |
|
Dec 15, 2025
|
1,032.00 | 1,070.50 | 1,016.25 | 1,057.00 | 1,057.00 | 804,572 |
|
Dec 12, 2025
|
995.95 | 1,042.00 | 995.00 | 1,034.70 | 1,034.70 | 1,156,154 |
|
Dec 11, 2025
|
995.00 | 1,005.85 | 977.85 | 992.25 | 992.25 | 478,904 |
|
Dec 10, 2025
|
1,009.00 | 1,052.00 | 990.30 | 1,014.10 | 1,014.10 | 1,786,191 |
|
Dec 9, 2025
|
979.95 | 1,055.00 | 946.70 | 1,029.05 | 1,029.05 | 4,838,187 |
|
Dec 8, 2025
|
882.00 | 1,044.90 | 874.90 | 1,006.50 | 1,006.50 | 6,553,545 |
|
Dec 5, 2025
|
859.05 | 905.00 | 847.10 | 880.55 | 880.55 | 1,004,086 |
|
Dec 4, 2025
|
874.80 | 886.60 | 851.20 | 858.20 | 858.20 | 113,521 |
|
Dec 3, 2025
|
882.00 | 885.05 | 858.90 | 869.65 | 869.65 | 89,715 |
|
Dec 2, 2025
|
890.00 | 906.30 | 868.05 | 883.10 | 883.10 | 371,519 |
|
Dec 1, 2025
|
856.95 | 896.95 | 850.30 | 891.50 | 891.50 | 392,887 |
|
Nov 28, 2025
|
819.00 | 886.15 | 813.70 | 857.65 | 857.65 | 610,366 |
|
Nov 27, 2025
|
824.50 | 824.50 | 802.75 | 815.95 | 815.95 | 71,938 |
|
Nov 26, 2025
|
837.00 | 837.00 | 814.80 | 819.85 | 819.85 | 98,820 |
|
Nov 25, 2025
|
832.00 | 859.00 | 817.30 | 824.80 | 824.80 | 177,505 |
|
Nov 24, 2025
|
852.20 | 860.00 | 825.25 | 830.40 | 830.40 | 96,589 |
|
Nov 21, 2025
|
880.00 | 887.00 | 849.95 | 862.05 | 862.05 | 506,347 |
|
Nov 20, 2025
|
809.00 | 879.60 | 803.00 | 879.60 | 879.60 | 372,941 |
|
Nov 19, 2025
|
802.60 | 808.40 | 792.00 | 799.65 | 799.65 | 66,486 |
|
Nov 18, 2025
|
783.80 | 806.50 | 779.00 | 801.40 | 801.40 | 159,566 |
|
Nov 17, 2025
|
793.00 | 797.70 | 782.20 | 783.80 | 783.80 | 49,416 |
|
Nov 14, 2025
|
775.00 | 794.40 | 770.30 | 788.35 | 788.35 | 229,280 |
|
Nov 13, 2025
|
835.00 | 838.10 | 770.70 | 775.30 | 775.30 | 336,789 |
|
Nov 12, 2025
|
853.25 | 868.80 | 840.30 | 853.95 | 853.95 | 241,635 |
|
Nov 11, 2025
|
840.00 | 861.95 | 837.25 | 841.45 | 841.45 | 173,577 |
|
Nov 10, 2025
|
850.00 | 882.70 | 831.00 | 836.50 | 836.50 | 267,424 |
