NSE - Free Realtime Quote
INR
Endurance Technologies Limited (ENDURANCE.NS)
2,342.70
+69.30
(+3.05%)
As of 1:15:59 PM GMT+5:30. Market Open.
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
2,281.00
2,372.40
2,281.00
2,344.60
2,344.60
61,046
Oct 30, 2026
2,311.80
2,321.40
2,261.90
2,273.40
2,273.40
153,633
Oct 29, 2026
2,295.20
2,345.00
2,276.20
2,311.80
2,311.80
57,415
Oct 28, 2026
2,291.30
2,328.20
2,274.80
2,298.60
2,298.60
121,831
Oct 27, 2026
2,233.50
2,294.00
2,233.50
2,278.30
2,278.30
93,733
Oct 26, 2026
2,250.00
2,260.00
2,202.00
2,233.40
2,233.40
127,246
Oct 23, 2026
2,323.50
2,337.00
2,204.60
2,237.40
2,237.40
77,060
Oct 22, 2026
2,340.60
2,370.00
2,311.00
2,329.70
2,329.70
87,845
Oct 21, 2026
2,372.00
2,397.90
2,325.60
2,340.60
2,340.60
54,452
Oct 19, 2026
2,395.50
2,417.60
2,350.10
2,368.80
2,368.80
63,784
Oct 16, 2026
2,422.50
2,425.00
2,392.00
2,406.40
2,406.40
49,651
Oct 15, 2026
2,429.00
2,441.00
2,400.00
2,407.80
2,407.80
49,026
Oct 14, 2026
2,410.00
2,443.10
2,402.60
2,421.50
2,421.50
62,376
Oct 13, 2026
2,430.10
2,436.10
2,388.10
2,424.20
2,424.20
68,020
Oct 12, 2026
2,440.30
2,462.60
2,403.30
2,421.60
2,421.60
42,255
Oct 9, 2026
2,433.50
2,451.00
2,402.00
2,407.50
2,407.50
36,304
Oct 8, 2026
2,501.70
2,512.40
2,425.00
2,433.50
2,433.50
78,215
Oct 7, 2026
2,530.00
2,537.00
2,488.70
2,513.40
2,513.40
74,772
Oct 6, 2026
2,530.00
2,553.20
2,512.00
2,516.00
2,516.00
75,266
Oct 5, 2026
2,609.90
2,617.00
2,502.70
2,526.50
2,526.50
112,901
Oct 1, 2026
2,635.10
2,653.00
2,581.30
2,601.40
2,601.40
123,076
Sep 30, 2026
2,665.00
2,747.90
2,621.10
2,656.50
2,656.50
137,641
Sep 29, 2026
2,699.00
2,714.20
2,637.00
2,654.80
2,654.80
68,032
Sep 28, 2026
2,646.00
2,715.00
2,606.50
2,700.40
2,700.40
83,166
Sep 25, 2026
2,678.40
2,678.40
2,617.00
2,645.90
2,645.90
108,756
Sep 24, 2026
2,645.00
2,698.90
2,636.00
2,663.20
2,663.20
92,156
Sep 23, 2026
2,698.00
2,745.60
2,656.90
2,669.60
2,669.60
57,593
Sep 22, 2026
2,756.40
2,764.60
2,687.80
2,693.70
2,693.70
47,437
Sep 21, 2026
2,745.00
2,780.00
2,702.70
2,756.40
2,756.40
90,302
Sep 18, 2026
2,680.80
2,743.60
2,680.80
2,732.00
2,732.00
88,695
Sep 17, 2026
2,639.90
2,706.60
2,628.50
2,690.80
2,690.80
194,228
Sep 16, 2026
2,625.00
2,659.00
2,582.00
2,628.40
2,628.40
72,279
Sep 15, 2026
2,692.60
2,710.00
2,609.80
2,614.60
2,614.60
45,517
Sep 11, 2026
2,700.00
2,733.30
2,678.00
2,692.60
2,692.60
56,131
Sep 10, 2026
2,743.50
2,762.20
2,691.00
2,715.90
2,715.90
119,092
Sep 9, 2026
2,738.00
2,823.00
2,722.90
2,755.70
2,755.70
117,170
Sep 8, 2026
2,770.00
2,784.30
2,702.00
2,735.30
2,735.30
81,560
Sep 7, 2026
2,782.80
2,798.90
2,745.10
2,763.20
2,763.20
53,026
Sep 4, 2026
2,757.00
2,795.00
2,736.60
2,782.80
2,782.80
50,285
Sep 3, 2026
2,760.00
2,811.00
2,735.80
2,754.70
2,754.70
98,905
Sep 2, 2026
2,840.00
2,841.30
2,735.00
2,755.90
2,755.90
143,316
Sep 1, 2026
2,888.00
2,905.80
2,829.30
2,841.70
2,841.70
42,736
Aug 31, 2026
2,929.00
2,943.80
2,860.00
2,871.20
2,871.20
113,419
Aug 28, 2026
2,945.80
2,985.00
2,913.60
2,929.20
2,929.20
119,626
Aug 27, 2026
2,990.00
2,990.00
2,935.00
2,944.80
2,944.80
62,223
Aug 26, 2026
3,019.60
3,019.70
2,975.00
2,986.00
2,986.00
55,542
Aug 25, 2026
3,010.00
3,015.00
2,978.00
2,987.50
2,987.50
115,513
Aug 24, 2026
3,043.90
3,059.00
2,981.00
2,988.20
2,988.20
152,686
Aug 21, 2026
3,001.70
3,072.00
2,971.00
3,029.50
3,029.50
271,313
Aug 20, 2026
2,992.00
3,025.00
2,976.40
3,001.70
3,001.70
143,442
Aug 19, 2026
3,034.80
3,034.80
2,979.00
2,988.60
2,988.60
138,855
Aug 18, 2026
2,987.30
3,036.30
2,969.00
3,018.30
3,018.30
130,419
Aug 17, 2026
2,900.40
3,040.00
2,897.50
2,978.20
2,978.20
292,019
Aug 14, 2026
2,920.00
2,985.50
2,878.00
2,899.00
2,899.00
204,866
Aug 13, 2026
3,038.00
3,043.00
2,950.00
2,975.30
2,975.30
143,773
Aug 12, 2026
3,006.00
3,029.00
2,984.20
3,019.70
3,019.70
139,376
Aug 11, 2026
2,969.00
3,022.00
2,950.20
2,987.80
2,987.80
216,591
Aug 10, 2026
2,924.80
2,984.00
2,919.10
2,969.00
2,969.00
203,417
Aug 7, 2026
2,879.00
2,929.00
2,871.20
2,904.50
2,904.50
80,764
Aug 6, 2026
2,879.00
2,959.90
2,851.10
2,877.70
2,877.70
143,187
Aug 5, 2026
2,860.00
2,904.10
2,846.00
2,893.40
2,893.40
155,124
Aug 4, 2026
2,764.10
2,878.00
2,750.20
2,838.70
2,838.70
239,750
Aug 3, 2026
2,771.90
2,835.30
2,731.40
2,787.60
2,787.60
125,969
Jul 31, 2026
11.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
2,810.00
2,835.00
2,746.00
2,758.30
2,758.30
165,164
Jul 30, 2026
2,785.10
2,827.20
2,755.00
2,804.30
2,792.80
203,719
Jul 29, 2026
2,735.00
2,794.00
2,712.80
2,783.30
2,771.89
113,244
Jul 28, 2026
2,732.80
2,732.80
2,680.00
2,707.10
2,696.00
67,718
Jul 27, 2026
2,626.70
2,740.10
2,616.00
2,732.80
2,721.59
60,908
Jul 24, 2026
2,688.00
2,688.00
2,548.60
2,634.00
2,623.20
369,867
Jul 23, 2026
2,738.10
2,747.60
2,692.50
2,720.30
2,709.14
110,114
Jul 22, 2026
2,762.00
2,765.00
2,695.40
2,738.20
2,726.97
83,718
Jul 21, 2026
2,741.50
2,764.10
2,720.10
2,752.00
2,740.71
55,674
Jul 20, 2026
2,733.00
2,757.30
2,714.80
2,741.50
2,730.26
61,998
Jul 17, 2026
2,760.00
2,763.70
2,685.10
2,733.00
2,721.79
80,688
Jul 16, 2026
2,760.00
2,799.00
2,735.00
2,763.50
2,752.17
304,921
Jul 15, 2026
2,700.00
2,765.00
2,666.00
2,746.20
2,734.94
313,707
Jul 14, 2026
2,671.00
2,690.00
2,621.00
2,681.10
2,670.11
105,883
Jul 13, 2026
2,667.20
2,718.00
2,633.00
2,698.20
2,687.14
95,612
Jul 10, 2026
2,730.00
2,739.00
2,666.50
2,686.40
2,675.38
187,257
Jul 9, 2026
2,660.00
2,733.70
2,651.10
2,706.80
2,695.70
117,900
Jul 8, 2026
2,660.00
2,745.00
2,635.40
2,669.70
2,658.75
150,451
Jul 7, 2026
2,670.00
2,684.20
2,645.30
2,668.00
2,657.06
51,220
Jul 6, 2026
2,664.10
2,673.00
2,609.90
2,648.10
2,637.24
168,370
Jul 3, 2026
2,672.00
2,676.60
2,613.10
2,640.80
2,629.97
50,324
Jul 2, 2026
2,598.90
2,673.90
2,561.00
2,663.00
2,652.08
101,892
Jul 1, 2026
2,673.60
2,688.30
2,583.70
2,593.30
2,582.67
100,208
Jun 30, 2026
2,665.90
2,680.70
2,590.90
2,673.60
2,662.64
111,850
Jun 29, 2026
2,699.80
2,719.10
2,650.70
2,663.20
2,652.28
108,442
Jun 25, 2026
2,730.00
2,789.00
2,688.10
2,699.20
2,688.13
228,450
Jun 24, 2026
2,695.00
2,714.00
2,667.40
2,710.60
2,699.48
130,943
Jun 23, 2026
2,700.00
2,700.80
2,651.10
2,684.20
2,673.19
123,249
Jun 22, 2026
2,630.90
2,718.90
2,622.40
2,682.90
2,671.90
211,954
Jun 19, 2026
2,620.10
2,632.50
2,583.20
2,622.40
2,611.65
79,748
Jun 18, 2026
2,620.00
2,649.90
2,606.20
2,623.30
2,612.54
76,493
Jun 17, 2026
2,601.70
2,618.90
2,560.10
2,584.60
2,574.00
42,516
Jun 16, 2026
2,626.40
2,674.00
2,585.00
2,615.70
2,604.97
151,914
Jun 15, 2026
2,547.90
2,648.00
2,531.00
2,616.30
2,605.57
94,062
Jun 12, 2026
2,495.00
2,548.80
2,471.10
2,502.60
2,492.34
306,114
Jun 11, 2026
2,490.00
2,533.90
2,472.00
2,480.20
2,470.03
53,049
Jun 10, 2026
2,520.00
2,547.50
2,478.60
2,502.50
2,492.24
232,108
Jun 9, 2026
2,501.00
2,535.90
2,485.00
2,518.00
2,507.67
148,017
Jun 8, 2026
2,525.00
2,541.90
2,471.00
2,513.50
2,503.19
93,055
Jun 5, 2026
2,587.00
2,607.00
2,538.00
2,555.30
2,544.82
44,274
Jun 4, 2026
2,618.00
2,632.20
2,561.00
2,572.40
2,561.85
100,412
Jun 3, 2026
2,700.00
2,700.00
2,601.00
2,635.40
2,624.59
74,636
Jun 2, 2026
2,720.00
2,722.90
2,670.00
2,687.40
2,676.38
64,807
Jun 1, 2026
2,739.80
2,823.00
2,714.60
2,732.20
2,721.00
134,537
May 29, 2026
2,751.90
2,758.60
2,715.00
2,722.60
2,711.44
110,739
May 27, 2026
2,738.00
2,771.60
2,717.60
2,749.50
2,738.22
60,006
May 26, 2026
2,801.20
2,811.50
2,713.00
2,732.90
2,721.69
109,123
May 25, 2026
2,756.00
2,811.00
2,748.20
2,801.20
2,789.71
198,009
May 22, 2026
2,639.90
2,756.60
2,620.00
2,721.80
2,710.64
377,211
May 21, 2026
2,552.90
2,636.40
2,552.30
2,623.00
2,612.24
93,093
May 20, 2026
2,540.10
2,560.00
2,521.30
2,552.30
2,541.83
32,397
May 19, 2026
2,509.00
2,569.00
2,501.00
2,545.20
2,534.76
105,587
May 18, 2026
2,540.00
2,560.00
2,490.20
2,526.70
2,516.34
133,703
May 15, 2026
2,525.00
2,565.40
2,427.50
2,548.50
2,538.05
439,618
May 14, 2026
2,535.10
2,637.80
2,512.00
2,619.60
2,608.86
206,001
May 13, 2026
2,596.00
2,626.60
2,520.00
2,529.70
2,519.33
109,525
May 12, 2026
2,636.00
2,678.70
2,568.00
2,578.80
2,568.22
202,907
May 11, 2026
2,534.90
2,693.00
2,506.00
2,628.90
2,618.12
432,776
May 8, 2026
2,530.00
2,569.80
2,506.20
2,528.90
2,518.53
138,984
May 7, 2026
2,375.00
2,600.80
2,365.00
2,536.20
2,525.80
568,302
May 6, 2026
2,389.20
2,397.70
2,332.20
2,354.20
2,344.55
152,227
May 5, 2026
2,371.00
2,371.00
2,323.60
2,347.80
2,338.17
153,161
May 4, 2026
2,330.90
2,390.00
2,321.50
2,366.00
2,356.30
173,432
Apr 30, 2026
2,304.50
2,348.90
2,301.00
2,330.60
2,321.04
74,091
Apr 29, 2026
2,370.00
2,400.20
2,317.10
2,327.10
2,317.56
77,019
Apr 28, 2026
2,365.40
2,389.40
2,312.00
2,353.40
2,343.75
63,369
Apr 27, 2026
2,324.40
2,402.80
2,312.10
2,368.00
2,358.29
57,544
Apr 24, 2026
2,397.20
2,412.90
2,305.20
2,318.60
2,309.09
87,764
Apr 23, 2026
2,400.00
2,477.00
2,381.00
2,392.50
2,382.69
98,363
Apr 22, 2026
2,389.70
2,439.80
2,380.00
2,399.10
2,389.26
87,375
Apr 21, 2026
2,360.60
2,402.00
2,354.10
2,389.80
2,380.00
54,582
Apr 20, 2026
2,400.00
2,410.00
2,336.00
2,358.10
2,348.43
62,339
Apr 17, 2026
2,399.20
2,429.20
2,380.00
2,384.40
2,374.62
67,238
Apr 16, 2026
2,415.00
2,450.00
2,373.50
2,384.20
2,374.42
74,714
Apr 15, 2026
2,424.00
2,436.70
2,396.70
2,412.40
2,402.51
89,691
Apr 13, 2026
2,415.00
2,417.80
2,370.00
2,391.80
2,381.99
56,377
Apr 10, 2026
2,397.00
2,470.80
2,392.00
2,433.00
2,423.02
73,617
Apr 9, 2026
2,380.00
2,416.00
2,340.50
2,379.60
2,369.84
82,515
Apr 8, 2026
2,281.00
2,384.50
2,281.00
2,359.10
2,349.43
210,944
Apr 7, 2026
2,201.20
2,224.80
2,173.80
2,217.60
2,208.51
194,576
Apr 6, 2026
2,224.00
2,253.90
2,171.20
2,201.20
2,192.17
146,049
Apr 2, 2026
2,228.00
2,273.90
2,142.80
2,251.90
2,242.67
66,069
Apr 1, 2026
2,323.00
2,324.50
2,241.80
2,252.00
2,242.76
36,794
Mar 30, 2026
2,225.00
2,253.80
2,203.10
2,213.90
2,204.82
58,578
Mar 27, 2026
2,323.10
2,333.00
2,240.00
2,260.00
2,250.73
70,152
Mar 25, 2026
2,254.00
2,355.60
2,228.50
2,333.10
2,323.53
89,416
Mar 24, 2026
2,254.00
2,254.00
2,183.70
2,240.60
2,231.41
174,363
Mar 23, 2026
2,257.10
2,257.10
2,189.80
2,209.60
2,200.54
91,117
Mar 20, 2026
2,305.90
2,325.00
2,250.00
2,280.30
2,270.95
51,767
Mar 19, 2026
2,353.40
2,353.40
2,269.60
2,276.00
2,266.67
47,953
Mar 18, 2026
2,330.00
2,374.30
2,315.00
2,362.90
2,353.21
72,137
Mar 17, 2026
2,409.50
2,416.20
2,320.00
2,328.10
2,318.55
88,064
Mar 16, 2026
2,400.00
2,436.50
2,345.20
2,391.40
2,381.59
109,766
Mar 13, 2026
2,440.10
2,455.00
2,339.60
2,403.40
2,393.54
47,271
Mar 12, 2026
2,450.00
2,484.60
2,403.50
2,460.50
2,450.41
25,318
Mar 11, 2026
2,488.00
2,535.00
2,454.90
2,485.20
2,475.01
42,456
Mar 10, 2026
2,439.90
2,489.60
2,415.00
2,472.50
2,462.36
35,610
Mar 9, 2026
2,435.00
2,465.40
2,365.30
2,424.00
2,414.06
63,693
Mar 6, 2026
2,515.00
2,520.30
2,441.40
2,451.80
2,441.75
68,761
Mar 5, 2026
2,514.80
2,544.80
2,496.20
2,509.00
2,498.71
76,469
Mar 4, 2026
2,626.00
2,637.90
2,488.00
2,505.00
2,494.73
110,117
Mar 2, 2026
2,550.00
2,671.40
2,550.00
2,654.10
2,643.22
82,913
Feb 27, 2026
2,645.20
2,698.00
2,609.00
2,661.70
2,650.78
86,925
Feb 26, 2026
2,669.90
2,699.50
2,623.50
2,645.20
2,634.35
65,662
Feb 25, 2026
2,698.80
2,704.20
2,638.80
2,675.80
2,664.83
100,126
Feb 24, 2026
2,547.40
2,701.60
2,518.00
2,685.00
2,673.99
279,045
Feb 23, 2026
2,469.80
2,600.00
2,469.80
2,554.80
2,544.32
184,909
Feb 20, 2026
2,437.30
2,479.90
2,426.40
2,465.20
2,455.09
47,880
Feb 19, 2026
2,486.20
2,492.50
2,427.00
2,448.80
2,438.76
62,850
Feb 18, 2026
2,525.30
2,525.30
2,460.00
2,477.60
2,467.44
42,578
Feb 17, 2026
2,505.10
2,540.00
2,479.20
2,525.30
2,514.94
40,319
Feb 16, 2026
2,489.00
2,555.10
2,462.40
2,488.50
2,478.29
64,637
Feb 13, 2026
2,547.60
2,549.00
2,470.20
2,484.20
2,474.01
80,313
Feb 12, 2026
2,607.10
2,613.30
2,520.00
2,557.60
2,547.11
167,651
Feb 11, 2026
2,520.10
2,627.00
2,520.10
2,607.10
2,596.41
153,577
Feb 10, 2026
2,522.50
2,545.50
2,484.20
2,519.80
2,509.47
61,222
Feb 9, 2026
2,465.00
2,516.00
2,442.60
2,505.50
2,495.23
80,259
Feb 6, 2026
2,413.80
2,459.80
2,406.70
2,445.40
2,435.37
57,724
Feb 5, 2026
2,435.00
2,464.90
2,395.30
2,450.50
2,440.45
68,314
Feb 4, 2026
2,508.00
2,520.30
2,423.00
2,446.60
2,436.57
118,784
Feb 3, 2026
2,563.90
2,579.70
2,472.00
2,508.10
2,497.81
232,543
Feb 2, 2026
2,450.00
2,450.00
2,380.10
2,411.20
2,401.31
106,608
Jan 30, 2026
2,367.00
2,448.00
2,340.40
2,426.80
2,416.85
66,541
Jan 29, 2026
2,398.00
2,398.00
2,330.20
2,367.30
2,357.59
56,500
Jan 28, 2026
2,339.90
2,400.00
2,311.30
2,394.80
2,384.98
55,898
Jan 27, 2026
2,349.00
2,350.00
2,300.00
2,334.10
2,324.53
39,385
Jan 23, 2026
2,397.90
2,409.50
2,310.50
2,357.00
2,347.33
74,400
Jan 22, 2026
2,483.90
2,483.90
2,384.20
2,406.80
2,396.93
141,189
Jan 21, 2026
2,474.20
2,488.90
2,423.80
2,437.00
2,427.01
74,975
Jan 20, 2026
2,538.70
2,540.80
2,440.90
2,474.20
2,464.05
76,776
Jan 19, 2026
2,525.00
2,567.20
2,495.00
2,547.50
2,537.05
48,328
Jan 16, 2026
2,520.40
2,534.50
2,451.10
2,526.00
2,515.64
82,955
Jan 15, 2026
2,520.40
2,520.40
2,520.40
2,520.40
2,510.06
-
Jan 14, 2026
2,600.00
2,621.20
2,502.00
2,520.40
2,510.06
69,941
Jan 13, 2026
2,580.00
2,601.00
2,521.10
2,587.80
2,577.19
73,122
Jan 12, 2026
2,624.90
2,631.80
2,551.00
2,573.10
2,562.55
68,774
Jan 9, 2026
2,581.80
2,627.90
2,555.00
2,622.00
2,611.25
82,741
Jan 8, 2026
2,599.30
2,626.00
2,570.10
2,611.20
2,600.49
63,166
Jan 7, 2026
2,580.60
2,606.00
2,546.10
2,599.30
2,588.64
36,401
Jan 6, 2026
2,555.00
2,577.00
2,543.00
2,569.50
2,558.96
48,452
Jan 5, 2026
2,555.00
2,587.00
2,543.50
2,548.40
2,537.95
56,932
Jan 2, 2026
2,543.20
2,581.60
2,534.00
2,540.20
2,529.78
82,980
Jan 1, 2026
2,589.90
2,591.20
2,537.00
2,543.20
2,532.77
57,858
Dec 31, 2025
2,550.00
2,594.80
2,546.00
2,589.90
2,579.28
27,110
Dec 30, 2025
2,577.00
2,590.00
2,551.80
2,564.20
2,553.68
29,381
Dec 29, 2025
2,554.00
2,600.00
2,540.90
2,580.80
2,570.22
90,610
Dec 26, 2025
2,583.00
2,599.90
2,541.00
2,549.80
2,539.34
24,428
Dec 24, 2025
2,600.10
2,621.20
2,577.30
2,582.10
2,571.51
90,244
Dec 23, 2025
2,656.70
2,674.00
2,590.60
2,597.20
2,586.55
45,990
Dec 22, 2025
2,706.60
2,720.00
2,642.70
2,656.70
2,645.81
89,219
Dec 19, 2025
2,601.00
2,705.00
2,600.10
2,695.80
2,684.74
84,949
Dec 18, 2025
2,619.00
2,626.00
2,565.00
2,616.50
2,605.77
34,337
Dec 17, 2025
2,600.00
2,636.00
2,567.00
2,620.90
2,610.15
53,176
Dec 16, 2025
2,619.00
2,620.20
2,576.00
2,610.40
2,599.70
39,762
Dec 15, 2025
2,638.00
2,640.00
2,570.00
2,620.70
2,609.95
57,192
Dec 12, 2025
2,564.90
2,654.00
2,551.80
2,640.70
2,629.87
59,608
Dec 11, 2025
2,579.70
2,584.40
2,553.90
2,559.70
2,549.20
30,831
Dec 10, 2025
2,624.60
2,644.50
2,561.30
2,568.60
2,558.07
21,327
Dec 9, 2025
2,643.90
2,658.70
2,566.30
2,624.50
2,613.74
47,069
Dec 8, 2025
2,649.90
2,715.40
2,602.80
2,659.20
2,648.29
107,872
Dec 5, 2025
2,630.00
2,669.90
2,618.00
2,659.00
2,648.10
73,976
Dec 4, 2025
2,680.00
2,680.00
2,633.00
2,651.60
2,640.73
45,232
Dec 3, 2025
2,680.00
2,685.00
2,623.00
2,668.50
2,657.56
45,764
Dec 2, 2025
2,675.60
2,700.00
2,645.10
2,660.70
2,649.79
55,338
Dec 1, 2025
2,674.40
2,750.00
2,652.60
2,689.60
2,678.57
149,842
Nov 28, 2025
2,678.10
2,684.60
2,635.00
2,643.60
2,632.76
37,432
Nov 27, 2025
2,695.10
2,695.10
2,654.40
2,678.10
2,667.12
34,976
Nov 26, 2025
2,695.00
2,701.70
2,661.90
2,683.40
2,672.40
41,352
Nov 25, 2025
2,692.80
2,705.10
2,641.00
2,695.20
2,684.15
30,407
Nov 24, 2025
2,708.40
2,727.60
2,641.80
2,671.90
2,660.94
89,424
Nov 21, 2025
2,745.40
2,759.80
2,694.00
2,708.40
2,697.29
65,974
Nov 20, 2025
2,717.00
2,774.00
2,673.60
2,752.40
2,741.11
125,774
Nov 19, 2025
2,625.10
2,750.00
2,616.10
2,736.70
2,725.48
348,475
Nov 18, 2025
2,685.20
2,685.20
2,601.00
2,615.10
2,604.38
119,965
Nov 17, 2025
2,700.40
2,713.00
2,671.50
2,686.50
2,675.48
77,984
Nov 14, 2025
2,700.00
2,712.70
2,650.00
2,686.20
2,675.18
178,629
Nov 13, 2025
2,920.00
2,934.40
2,660.00
2,691.70
2,680.66
819,169
Nov 12, 2025
2,803.70
2,923.00
2,803.00
2,916.60
2,904.64
143,779
Nov 11, 2025
2,845.00
2,845.00
2,790.00
2,802.60
2,791.11
45,571
Nov 10, 2025
2,845.20
2,872.20
2,813.00
2,828.50
2,816.90
35,988
Nov 7, 2025
2,830.00
2,907.20
2,755.70
2,855.90
2,844.19
81,737
Nov 6, 2025
2,907.00
2,910.00
2,820.10
2,833.60
2,821.98
38,091
Nov 4, 2025
2,868.00
2,916.00
2,828.00
2,902.00
2,890.10
125,954
Nov 3, 2025
2,833.00
2,890.80
2,806.50
2,866.50
2,854.74
154,154
