NSE - Delayed Quote
INR
Emcure Pharmaceuticals Limited (EMCURE.NS)
1,883.50
+11.70
(+0.63%)
At close: 3:29:52 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 2, 2026
1,891.30
1,899.90
1,853.60
1,883.50
1,883.50
86,619
Oct 30, 2026
1,858.10
1,887.00
1,852.60
1,871.80
1,871.80
82,633
Oct 29, 2026
1,875.00
1,886.20
1,846.30
1,865.00
1,865.00
61,420
Oct 28, 2026
1,875.70
1,889.20
1,839.90
1,875.00
1,875.00
62,133
Oct 27, 2026
1,782.80
1,881.10
1,782.80
1,875.20
1,875.20
113,835
Oct 26, 2026
1,773.20
1,794.30
1,751.00
1,780.20
1,780.20
138,616
Oct 23, 2026
1,776.00
1,799.00
1,724.80
1,770.40
1,770.40
141,412
Oct 22, 2026
1,746.00
1,811.10
1,716.00
1,782.60
1,782.60
113,203
Oct 21, 2026
1,770.00
1,778.90
1,725.10
1,755.10
1,755.10
94,219
Oct 19, 2026
1,801.00
1,829.00
1,746.50
1,766.60
1,766.60
108,214
Oct 16, 2026
1,836.00
1,849.30
1,816.20
1,820.60
1,820.60
39,565
Oct 15, 2026
1,860.00
1,885.00
1,832.00
1,836.00
1,836.00
66,977
Oct 14, 2026
1,855.10
1,887.90
1,831.40
1,866.20
1,866.20
157,573
Oct 13, 2026
1,868.00
1,878.10
1,850.00
1,868.60
1,868.60
55,653
Oct 12, 2026
1,828.10
1,896.50
1,826.10
1,867.40
1,867.40
70,731
Oct 9, 2026
1,864.70
1,899.00
1,816.10
1,833.50
1,833.50
59,497
Oct 8, 2026
1,905.10
1,919.50
1,838.00
1,851.50
1,851.50
65,719
Oct 7, 2026
1,913.90
1,932.90
1,901.20
1,918.00
1,918.00
39,428
Oct 6, 2026
1,937.10
1,954.90
1,890.00
1,922.40
1,922.40
379,767
Oct 5, 2026
1,935.00
1,966.60
1,917.30
1,937.10
1,937.10
67,551
Oct 1, 2026
1,927.50
1,974.00
1,916.10
1,944.60
1,944.60
69,846
Sep 30, 2026
1,960.00
1,965.90
1,907.20
1,943.00
1,943.00
71,094
Sep 29, 2026
1,922.10
1,987.10
1,912.00
1,959.10
1,959.10
330,808
Sep 28, 2026
1,935.00
1,948.80
1,918.10
1,927.80
1,927.80
39,044
Sep 25, 2026
1,958.70
1,976.90
1,931.50
1,950.60
1,950.60
32,384
Sep 24, 2026
1,980.00
1,991.40
1,943.50
1,952.10
1,952.10
47,459
Sep 23, 2026
1,955.00
1,992.30
1,955.00
1,981.70
1,981.70
37,562
Sep 22, 2026
2,000.00
2,010.30
1,972.00
1,975.00
1,975.00
41,985
Sep 21, 2026
2,045.00
2,045.00
1,997.00
2,009.30
2,009.30
169,313
Sep 18, 2026
1,915.90
2,100.70
1,915.10
2,003.80
2,003.80
1,744,754
Sep 17, 2026
1,913.20
1,940.40
1,891.60
1,909.80
1,909.80
136,884
Sep 16, 2026
2,004.00
2,013.00
1,902.60
1,931.90
1,931.90
248,066
Sep 15, 2026
1,977.00
2,014.30
1,974.00
1,993.00
1,993.00
239,137
Sep 11, 2026
1,965.00
1,999.00
1,948.20
1,978.90
1,978.90
122,389
Sep 10, 2026
1,926.10
1,988.00
1,914.50
1,962.80
1,962.80
248,776
Sep 9, 2026
1,938.10
1,938.90
1,889.90
1,914.40
1,914.40
74,957
Sep 8, 2026
1,944.00
1,955.00
1,916.00
1,925.80
1,925.80
93,609
Sep 7, 2026
1,934.80
1,960.10
1,915.10
1,926.80
1,926.80
118,478
Sep 4, 2026
3.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
1,888.00
1,935.00
1,874.70
1,927.60
1,927.60
276,608
Sep 3, 2026
1,874.90
1,874.90
1,838.40
1,854.70
1,851.10
91,447
Sep 2, 2026
1,845.90
1,880.00
1,840.00
1,858.40
1,854.79
93,727
Sep 1, 2026
1,860.90
1,885.00
1,835.00
1,845.90
1,842.32
114,806
Aug 31, 2026
1,879.00
1,888.10
1,838.60
1,855.30
1,851.70
99,105
Aug 28, 2026
1,878.90
1,893.00
1,850.00
1,869.40
1,865.77
133,174
Aug 27, 2026
1,874.00
1,893.20
1,855.40
1,878.40
1,874.75
104,535
Aug 26, 2026
1,855.00
1,873.90
1,846.30
1,862.30
1,858.69
74,864
Aug 25, 2026
1,871.90
1,874.90
1,830.10
1,846.90
1,843.32
77,343
Aug 24, 2026
1,862.90
1,906.30
1,848.00
1,853.60
1,850.00
162,164
Aug 21, 2026
1,881.00
1,897.90
1,846.10
1,863.00
1,859.38
124,891
Aug 20, 2026
1,909.00
1,926.40
1,878.00
1,881.40
1,877.75
126,940
Aug 19, 2026
1,875.00
1,908.90
1,866.30
1,891.00
1,887.33
124,266
Aug 18, 2026
1,879.00
1,889.00
1,861.10
1,874.50
1,870.86
136,782
Aug 17, 2026
1,920.00
1,936.90
1,869.00
1,873.90
1,870.26
220,968
Aug 14, 2026
2,009.60
2,012.00
1,925.00
1,932.30
1,928.55
132,011
Aug 13, 2026
2,009.10
2,020.00
1,985.70
2,009.60
2,005.70
54,656
Aug 12, 2026
2,008.60
2,023.00
1,983.30
2,009.60
2,005.70
214,106
Aug 11, 2026
1,995.20
2,024.90
1,985.00
1,998.70
1,994.82
97,589
Aug 10, 2026
2,000.00
2,048.00
1,967.00
1,995.20
1,991.33
205,967
Aug 7, 2026
1,939.50
1,990.00
1,939.50
1,978.40
1,974.56
145,070
Aug 6, 2026
1,968.80
1,968.80
1,912.50
1,936.70
1,932.94
270,432
Aug 5, 2026
1,985.00
2,009.20
1,950.00
1,959.00
1,955.20
178,885
Aug 4, 2026
1,969.70
1,995.00
1,960.10
1,978.10
1,974.26
103,614
Aug 3, 2026
1,966.00
1,996.70
1,933.10
1,969.70
1,965.88
116,048
Jul 31, 2026
1,923.80
1,999.00
1,904.00
1,960.10
1,956.30
267,249
Jul 30, 2026
1,903.70
1,935.00
1,900.00
1,910.90
1,907.19
73,582
Jul 29, 2026
1,892.20
1,918.00
1,880.00
1,903.70
1,900.00
87,477
Jul 28, 2026
1,924.80
1,960.00
1,886.00
1,892.20
1,888.53
299,264
Jul 27, 2026
1,898.00
1,938.60
1,882.10
1,924.80
1,921.06
253,294
Jul 24, 2026
1,864.20
1,892.00
1,855.40
1,881.00
1,877.35
58,594
Jul 23, 2026
1,886.00
1,928.10
1,864.20
1,869.50
1,865.87
102,140
Jul 22, 2026
1,920.90
1,936.10
1,877.00
1,889.20
1,885.53
110,499
Jul 21, 2026
1,879.00
1,940.00
1,874.00
1,924.50
1,920.76
215,281
Jul 20, 2026
1,780.00
1,870.80
1,776.50
1,861.20
1,857.59
195,372
Jul 17, 2026
1,802.70
1,814.00
1,751.00
1,783.20
1,779.74
239,836
Jul 16, 2026
1,794.00
1,817.90
1,780.10
1,802.70
1,799.20
120,724
Jul 15, 2026
1,818.70
1,822.00
1,785.50
1,790.30
1,786.83
95,679
Jul 14, 2026
1,789.70
1,840.00
1,786.10
1,810.10
1,806.59
138,088
Jul 13, 2026
1,809.10
1,839.00
1,785.50
1,793.30
1,789.82
87,267
Jul 10, 2026
1,818.80
1,834.90
1,801.80
1,814.40
1,810.88
74,788
Jul 9, 2026
1,819.90
1,863.40
1,805.00
1,809.50
1,805.99
148,651
Jul 8, 2026
1,843.50
1,849.80
1,789.80
1,809.30
1,805.79
130,096
Jul 7, 2026
1,831.50
1,859.90
1,820.50
1,843.50
1,839.92
124,180
Jul 6, 2026
1,839.10
1,847.90
1,810.00
1,835.00
1,831.44
121,333
Jul 3, 2026
1,856.50
1,860.00
1,830.20
1,839.10
1,835.53
69,426
Jul 2, 2026
1,835.00
1,864.80
1,824.10
1,856.50
1,852.90
183,639
Jul 1, 2026
1,836.00
1,874.90
1,798.50
1,830.90
1,827.35
186,376
Jun 30, 2026
1,860.00
1,871.30
1,831.50
1,836.00
1,832.44
175,197
Jun 29, 2026
1,855.00
1,917.00
1,833.00
1,849.50
1,845.91
222,623
Jun 25, 2026
1,930.20
1,944.00
1,856.10
1,880.20
1,876.55
922,488
Jun 24, 2026
1,820.00
1,850.00
1,815.00
1,840.10
1,836.53
116,757
Jun 23, 2026
1,819.20
1,902.70
1,803.20
1,816.60
1,813.07
632,719
Jun 22, 2026
1,780.00
1,804.00
1,758.90
1,791.00
1,787.52
235,782
Jun 19, 2026
1,753.00
1,787.10
1,750.90
1,776.00
1,772.55
86,127
Jun 18, 2026
1,756.80
1,758.00
1,725.70
1,753.20
1,749.80
479,806
Jun 17, 2026
1,748.00
1,760.00
1,704.80
1,725.70
1,722.35
196,957
Jun 16, 2026
1,710.00
1,760.00
1,710.00
1,735.00
1,731.63
127,413
Jun 15, 2026
1,732.90
1,738.80
1,681.00
1,705.60
1,702.29
285,086
Jun 12, 2026
1,692.50
1,747.00
1,679.00
1,736.20
1,732.83
115,903
Jun 11, 2026
1,740.00
1,747.50
1,680.00
1,683.30
1,680.03
172,728
Jun 10, 2026
1,755.40
1,818.00
1,722.50
1,731.20
1,727.84
348,020
Jun 9, 2026
1,750.00
1,794.80
1,735.40
1,744.60
1,741.21
329,696
Jun 8, 2026
1,756.80
1,792.00
1,711.60
1,719.60
1,716.26
173,870
Jun 5, 2026
1,760.00
1,796.70
1,746.00
1,756.80
1,753.39
117,449
Jun 4, 2026
1,701.00
1,750.00
1,686.10
1,745.20
1,741.81
173,206
Jun 3, 2026
1,718.00
1,723.90
1,690.80
1,700.70
1,697.40
79,591
Jun 2, 2026
1,705.20
1,713.70
1,667.00
1,704.40
1,701.09
141,150
Jun 1, 2026
1,718.50
1,747.30
1,690.00
1,705.20
1,701.89
68,586
May 29, 2026
1,739.90
1,750.00
1,675.00
1,696.00
1,692.71
230,123
May 27, 2026
1,720.00
1,730.70
1,676.50
1,725.30
1,721.95
145,703
May 26, 2026
1,745.00
1,756.00
1,692.20
1,698.50
1,695.20
107,691
May 25, 2026
1,713.60
1,740.90
1,705.00
1,738.30
1,734.93
75,783
May 22, 2026
1,730.00
1,752.70
1,705.20
1,713.60
1,710.27
70,086
May 21, 2026
1,752.00
1,757.90
1,721.00
1,751.50
1,748.10
72,517
May 20, 2026
1,710.00
1,756.90
1,701.00
1,734.00
1,730.63
108,252
May 19, 2026
1,694.00
1,723.80
1,680.80
1,710.20
1,706.88
145,361
May 18, 2026
1,697.00
1,699.40
1,660.00
1,686.20
1,682.93
94,427
May 15, 2026
1,675.70
1,718.10
1,659.90
1,704.90
1,701.59
212,917
May 14, 2026
1,675.00
1,682.90
1,666.00
1,675.70
1,672.45
83,317
May 13, 2026
1,659.90
1,684.40
1,652.70
1,657.00
1,653.78
242,461
May 12, 2026
1,679.90
1,705.00
1,650.20
1,657.50
1,654.28
159,239
May 11, 2026
1,644.00
1,704.30
1,636.10
1,678.00
1,674.74
286,485
May 8, 2026
1,675.00
1,675.00
1,630.00
1,643.00
1,639.81
263,230
May 7, 2026
1,677.40
1,688.80
1,630.80
1,664.80
1,661.57
279,072
May 6, 2026
1,705.00
1,708.40
1,627.40
1,659.50
1,656.28
557,747
May 5, 2026
1,799.00
1,830.00
1,675.00
1,690.30
1,687.02
837,399
May 4, 2026
1,710.00
1,806.40
1,686.20
1,793.20
1,789.72
424,748
Apr 30, 2026
1,730.00
1,734.90
1,660.90
1,680.10
1,676.84
278,775
Apr 29, 2026
1,660.00
1,769.00
1,653.00
1,729.90
1,726.54
1,424,684
Apr 28, 2026
1,642.00
1,687.00
1,603.00
1,608.20
1,605.08
294,052
Apr 27, 2026
1,664.00
1,687.20
1,630.00
1,638.00
1,634.82
170,255
Apr 24, 2026
1,644.20
1,678.90
1,595.10
1,637.20
1,634.02
460,196
Apr 23, 2026
1,605.50
1,635.90
1,586.10
1,601.00
1,597.89
743,585
Apr 22, 2026
1,593.80
1,612.40
1,591.90
1,597.90
1,594.80
93,887
Apr 21, 2026
1,497.10
1,642.00
1,497.10
1,592.70
1,589.61
328,898
Apr 20, 2026
1,670.00
1,675.00
1,618.00
1,632.60
1,629.43
172,750
Apr 17, 2026
1,650.00
1,688.00
1,631.20
1,672.10
1,668.85
187,359
Apr 16, 2026
1,665.00
1,665.00
1,606.60
1,639.00
1,635.82
262,335
Apr 15, 2026
1,660.00
1,660.00
1,634.00
1,646.80
1,643.60
154,803
Apr 13, 2026
1,576.80
1,637.20
1,543.00
1,630.40
1,627.24
214,414
Apr 10, 2026
1,614.60
1,660.90
1,590.10
1,600.50
1,597.39
262,196
Apr 9, 2026
1,570.00
1,615.00
1,566.10
1,604.90
1,601.78
207,879
Apr 8, 2026
1,600.00
1,600.00
1,556.90
1,565.40
1,562.36
159,247
Apr 7, 2026
1,554.20
1,569.90
1,544.20
1,554.90
1,551.88
204,469
Apr 6, 2026
1,542.70
1,578.80
1,530.10
1,552.20
1,549.19
196,795
Apr 2, 2026
1,585.50
1,585.50
1,457.00
1,547.60
1,544.60
414,990
Apr 1, 2026
1,660.00
1,664.00
1,573.10
1,590.10
1,587.01
388,105
Mar 30, 2026
1,654.90
1,662.00
1,584.20
1,595.50
1,592.40
275,328
Mar 27, 2026
1,593.40
1,671.80
1,576.30
1,652.70
1,649.49
946,487
Mar 25, 2026
1,564.50
1,621.70
1,544.10
1,593.40
1,590.31
524,520
Mar 24, 2026
1,499.40
1,548.30
1,466.60
1,539.70
1,536.71
174,313
Mar 23, 2026
1,468.20
1,486.00
1,443.80
1,471.60
1,468.74
120,178
Mar 20, 2026
1,485.00
1,505.90
1,471.90
1,478.20
1,475.33
64,690
Mar 19, 2026
1,520.00
1,520.00
1,465.10
1,470.80
1,467.95
85,342
Mar 18, 2026
1,509.80
1,549.90
1,488.10
1,531.50
1,528.53
121,099
Mar 17, 2026
1,474.50
1,523.50
1,471.90
1,505.40
1,502.48
206,775
Mar 16, 2026
1,438.00
1,469.80
1,420.10
1,458.40
1,455.57
81,024
Mar 13, 2026
1,519.80
1,524.00
1,433.10
1,438.00
1,435.21
204,309
Mar 12, 2026
1,560.00
1,560.00
1,508.10
1,514.20
1,511.26
157,147
Mar 11, 2026
1,567.00
1,582.00
1,545.00
1,560.10
1,557.07
207,582
Mar 10, 2026
1,520.00
1,585.60
1,510.50
1,567.80
1,564.76
871,615
Mar 9, 2026
1,415.80
1,557.30
1,394.90
1,521.10
1,518.15
2,558,397
Mar 6, 2026
1,455.90
1,476.90
1,412.20
1,415.80
1,413.05
104,906
Mar 5, 2026
1,482.00
1,491.00
1,433.60
1,453.40
1,450.58
87,294
Mar 4, 2026
1,421.00
1,494.00
1,421.00
1,466.90
1,464.05
209,754
Mar 2, 2026
1,390.00
1,455.00
1,381.00
1,445.30
1,442.49
128,199
Feb 27, 2026
1,452.00
1,489.80
1,434.60
1,455.50
1,452.67
960,331
Feb 26, 2026
1,435.70
1,471.00
1,424.10
1,454.50
1,451.68
123,630
Feb 25, 2026
1,440.50
1,440.50
1,416.40
1,430.80
1,428.02
90,077
Feb 24, 2026
1,431.90
1,449.90
1,424.80
1,434.50
1,431.72
126,588
Feb 23, 2026
1,415.00
1,438.30
1,386.30
1,435.60
1,432.81
228,757
Feb 20, 2026
1,427.00
1,445.00
1,419.60
1,437.90
1,435.11
67,955
Feb 19, 2026
1,475.00
1,476.90
1,425.00
1,433.50
1,430.72
75,324
Feb 18, 2026
1,471.80
1,492.20
1,460.80
1,463.00
1,460.16
46,167
Feb 17, 2026
1,460.00
1,476.70
1,452.00
1,470.70
1,467.85
52,290
Feb 16, 2026
1,495.00
1,504.00
1,461.10
1,470.40
1,467.55
119,034
Feb 13, 2026
1,468.00
1,495.00
1,442.80
1,488.70
1,485.81
208,084
Feb 12, 2026
1,491.50
1,496.80
1,451.30
1,458.10
1,455.27
100,106
Feb 11, 2026
1,530.00
1,530.00
1,485.40
1,498.80
1,495.89
105,451
Feb 10, 2026
1,546.00
1,565.20
1,505.60
1,510.30
1,507.37
143,895
Feb 9, 2026
1,521.00
1,550.00
1,521.00
1,545.70
1,542.70
111,176
Feb 6, 2026
1,475.00
1,520.00
1,461.10
1,515.70
1,512.76
94,187
Feb 5, 2026
1,550.00
1,550.00
1,466.80
1,482.30
1,479.42
210,425
Feb 4, 2026
1,507.00
1,553.60
1,498.50
1,534.90
1,531.92
379,390
Feb 3, 2026
1,515.00
1,532.10
1,489.50
1,506.20
1,503.28
123,406
Feb 2, 2026
1,505.30
1,505.60
1,456.10
1,470.10
1,467.25
91,148
Jan 30, 2026
1,442.50
1,475.10
1,422.20
1,463.80
1,460.96
102,432
Jan 29, 2026
1,425.00
1,452.40
1,410.00
1,435.50
1,432.71
111,078
Jan 28, 2026
1,495.00
1,511.80
1,427.00
1,435.80
1,433.01
145,906
Jan 27, 2026
1,518.70
1,560.00
1,476.50
1,484.60
1,481.72
195,509
Jan 23, 2026
1,558.40
1,562.30
1,410.00
1,530.80
1,527.83
138,094
Jan 22, 2026
1,557.90
1,567.00
1,535.00
1,558.40
1,555.38
143,242
Jan 21, 2026
1,542.00
1,564.50
1,519.60
1,557.90
1,554.88
198,826
Jan 20, 2026
1,549.80
1,564.00
1,525.10
1,535.80
1,532.82
194,224
Jan 19, 2026
1,558.70
1,585.60
1,541.10
1,549.50
1,546.49
168,982
Jan 16, 2026
1,575.00
1,575.00
1,534.90
1,558.50
1,555.47
172,684
Jan 15, 2026
1,570.60
1,570.60
1,570.60
1,570.60
1,567.55
-
Jan 14, 2026
1,550.50
1,575.00
1,539.20
1,570.60
1,567.55
310,254
Jan 13, 2026
1,510.40
1,557.20
1,495.50
1,550.60
1,547.59
480,362
Jan 12, 2026
1,568.30
1,568.30
1,468.10
1,499.10
1,496.19
334,835
Jan 9, 2026
1,521.10
1,551.00
1,495.10
1,540.60
1,537.61
220,354
Jan 8, 2026
1,525.00
1,559.00
1,513.60
1,521.80
1,518.85
251,036
Jan 7, 2026
1,529.00
1,568.30
1,520.00
1,527.20
1,524.24
319,594
Jan 6, 2026
1,487.00
1,544.80
1,475.60
1,528.00
1,525.03
321,659
Jan 5, 2026
1,441.90
1,514.80
1,441.90
1,489.50
1,486.61
540,910
Jan 2, 2026
1,401.00
1,445.30
1,388.10
1,430.90
1,428.12
311,922
Jan 1, 2026
1,360.00
1,405.00
1,356.00
1,401.80
1,399.08
186,238
Dec 31, 2025
1,403.00
1,403.00
1,361.30
1,364.50
1,361.85
78,231
Dec 30, 2025
1,397.00
1,403.80
1,360.20
1,392.50
1,389.80
109,144
Dec 29, 2025
1,430.40
1,442.40
1,380.10
1,404.00
1,401.27
166,532
Dec 26, 2025
1,416.00
1,442.00
1,396.30
1,428.00
1,425.23
106,491
Dec 24, 2025
1,444.20
1,465.00
1,385.00
1,411.10
1,408.36
253,433
Dec 23, 2025
1,394.00
1,430.00
1,385.00
1,426.50
1,423.73
100,805
Dec 22, 2025
1,405.00
1,405.00
1,374.20
1,379.10
1,376.42
119,379
Dec 19, 2025
1,391.80
1,406.10
1,380.00
1,385.00
1,382.31
43,615
Dec 18, 2025
1,394.40
1,394.40
1,380.00
1,387.80
1,385.11
33,242
Dec 17, 2025
1,376.00
1,400.00
1,376.00
1,391.90
1,389.20
75,127
Dec 16, 2025
1,381.00
1,395.30
1,376.10
1,381.40
1,378.72
101,258
Dec 15, 2025
1,438.60
1,438.60
1,388.00
1,395.40
1,392.69
102,269
Dec 12, 2025
1,409.40
1,469.00
1,408.00
1,438.60
1,435.81
177,399
Dec 11, 2025
1,419.90
1,419.90
1,392.00
1,409.30
1,406.56
32,709
Dec 10, 2025
1,435.00
1,440.70
1,400.00
1,409.10
1,406.36
53,260
Dec 9, 2025
1,377.00
1,445.00
1,377.00
1,415.70
1,412.95
205,651
Dec 8, 2025
1,396.20
1,399.90
1,379.20
1,383.50
1,380.81
153,297
Dec 5, 2025
1,395.50
1,404.00
1,385.00
1,396.20
1,393.49
122,772
Dec 4, 2025
1,399.40
1,429.90
1,379.10
1,403.50
1,400.78
121,142
Dec 3, 2025
1,390.00
1,410.80
1,386.50
1,392.50
1,389.80
44,774
Dec 2, 2025
1,433.00
1,433.00
1,380.80
1,391.60
1,388.90
119,314
Dec 1, 2025
1,419.80
1,442.60
1,414.30
1,434.10
1,431.32
74,811
Nov 28, 2025
1,411.00
1,434.40
1,398.10
1,414.30
1,411.55
142,264
Nov 27, 2025
1,414.00
1,418.40
1,391.00
1,411.40
1,408.66
285,799
Nov 26, 2025
1,312.30
1,412.50
1,312.30
1,397.20
1,394.49
221,830
Nov 25, 2025
1,350.60
1,429.00
1,350.60
1,421.50
1,418.74
373,475
Nov 24, 2025
1,354.50
1,382.90
1,345.20
1,361.90
1,359.26
256,549
Nov 21, 2025
1,364.60
1,368.00
1,347.00
1,354.60
1,351.97
114,154
Nov 20, 2025
1,371.20
1,372.60
1,342.20
1,361.70
1,359.06
324,988
Nov 19, 2025
1,355.50
1,388.90
1,355.00
1,370.10
1,367.44
463,939
Nov 18, 2025
1,341.00
1,368.80
1,326.00
1,360.50
1,357.86
2,679,514
Nov 17, 2025
1,380.30
1,447.60
1,371.00
1,394.10
1,391.39
478,379
Nov 14, 2025
1,375.20
1,394.50
1,367.00
1,371.80
1,369.14
121,892
Nov 13, 2025
1,359.00
1,419.40
1,343.20
1,379.40
1,376.72
353,292
Nov 12, 2025
1,372.80
1,408.00
1,320.00
1,337.40
1,334.80
202,886
Nov 11, 2025
1,430.20
1,453.80
1,362.40
1,369.70
1,367.04
434,293
Nov 10, 2025
1,362.40
1,463.70
1,362.40
1,426.60
1,423.83
841,345
Nov 7, 2025
1,360.00
1,378.80
1,341.80
1,362.40
1,359.76
83,681
Nov 6, 2025
1,328.00
1,392.30
1,327.00
1,359.00
1,356.36
568,873
Nov 4, 2025
1,316.80
1,335.00
1,306.50
1,324.70
1,322.13
95,781
Nov 3, 2025
1,328.90
1,335.40
1,312.10
1,326.00
1,323.43
202,073
