BSE - Delayed Quote
INR
Eris Lifesciences Limited (ERIS.BO)
1,163.25
+3.65
(+0.31%)
At close: 3:28:32 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
1,160.00
1,187.40
1,154.05
1,163.25
1,163.25
3,128
Oct 30, 2026
1,155.40
1,172.50
1,150.00
1,159.60
1,159.60
2,549
Oct 29, 2026
1,164.00
1,182.40
1,160.10
1,163.70
1,163.70
2,314
Oct 28, 2026
1,211.30
1,211.30
1,165.75
1,176.20
1,176.20
9,304
Oct 27, 2026
1,132.85
1,215.30
1,126.85
1,197.50
1,197.50
51,313
Oct 26, 2026
1,070.05
1,131.90
1,069.00
1,104.90
1,104.90
91,826
Oct 23, 2026
1,120.05
1,122.60
1,089.00
1,097.65
1,097.65
132,824
Oct 22, 2026
1,142.95
1,145.90
1,112.30
1,121.60
1,121.60
2,681
Oct 21, 2026
1,119.90
1,146.05
1,115.00
1,135.55
1,135.55
57,173
Oct 19, 2026
1,150.40
1,150.40
1,114.25
1,125.70
1,125.70
25,309
Oct 16, 2026
1,143.00
1,155.70
1,135.00
1,141.15
1,141.15
4,889
Oct 15, 2026
1,144.95
1,156.00
1,143.25
1,152.10
1,152.10
6,896
Oct 14, 2026
1,150.00
1,166.20
1,142.00
1,149.00
1,149.00
3,819
Oct 13, 2026
1,150.00
1,156.80
1,143.20
1,150.05
1,150.05
251,527
Oct 12, 2026
1,162.40
1,186.00
1,154.75
1,158.45
1,158.45
105,101
Oct 9, 2026
1,155.00
1,181.65
1,150.00
1,172.65
1,172.65
2,012
Oct 8, 2026
1,148.05
1,184.40
1,144.10
1,149.15
1,149.15
18,244
Oct 7, 2026
1,199.00
1,222.00
1,142.15
1,146.90
1,146.90
41,394
Oct 6, 2026
1,181.70
1,200.00
1,174.40
1,187.65
1,187.65
2,663
Oct 5, 2026
1,188.45
1,204.20
1,176.65
1,187.00
1,187.00
7,214
Oct 1, 2026
1,191.50
1,201.70
1,163.95
1,189.85
1,189.85
3,346
Sep 30, 2026
1,223.30
1,223.30
1,182.00
1,190.10
1,190.10
3,590
Sep 29, 2026
1,229.75
1,293.75
1,182.50
1,218.45
1,218.45
13,122
Sep 28, 2026
1,250.05
1,254.45
1,231.25
1,236.00
1,236.00
1,478
Sep 25, 2026
1,275.50
1,275.60
1,255.40
1,260.65
1,260.65
1,376
Sep 24, 2026
1,255.05
1,281.70
1,255.05
1,274.55
1,274.55
1,217
Sep 23, 2026
1,269.90
1,283.90
1,263.90
1,269.85
1,269.85
2,860
Sep 22, 2026
1,300.90
1,304.35
1,264.50
1,274.05
1,274.05
26,385
Sep 21, 2026
1,321.25
1,323.80
1,292.30
1,295.25
1,295.25
1,515
Sep 18, 2026
1,322.55
1,355.00
1,304.00
1,321.25
1,321.25
7,463
Sep 17, 2026
1,294.30
1,334.75
1,294.30
1,309.65
1,309.65
6,882
Sep 16, 2026
1,301.25
1,321.00
1,282.45
1,305.40
1,305.40
1,491
Sep 15, 2026
1,355.00
1,358.60
1,305.30
1,311.00
1,311.00
4,534
Sep 11, 2026
1,358.05
1,360.00
1,335.65
1,357.00
1,357.00
519
Sep 10, 2026
1,339.00
1,358.95
1,324.75
1,354.65
1,354.65
2,496
Sep 9, 2026
1,315.75
1,338.55
1,315.75
1,335.35
1,335.35
2,638
Sep 8, 2026
1,319.60
1,333.10
1,317.10
1,325.10
1,325.10
50,478
Sep 7, 2026
1,323.15
1,340.00
1,318.60
1,323.85
1,323.85
2,840
Sep 4, 2026
1,293.50
1,332.05
1,293.50
1,327.00
1,327.00
97,969
Sep 3, 2026
1,293.80
1,337.90
1,288.35
1,303.85
1,303.85
4,893
Sep 2, 2026
1,285.05
1,337.50
1,266.80
1,293.00
1,293.00
2,382
Sep 1, 2026
1,324.15
1,324.15
1,290.95
1,298.10
1,298.10
2,280
Aug 31, 2026
1,307.60
1,313.30
1,294.30
1,297.95
1,297.95
1,489
Aug 28, 2026
1,311.65
1,323.15
1,295.00
1,317.10
1,317.10
18,011
Aug 27, 2026
1,307.90
1,333.40
1,307.90
1,311.65
1,311.65
947
Aug 26, 2026
1,331.10
1,331.10
1,305.00
1,308.70
1,308.70
2,670
Aug 25, 2026
1,336.95
1,336.95
1,308.00
1,309.45
1,309.45
1,721
Aug 24, 2026
1,336.95
1,336.95
1,313.00
1,326.20
1,326.20
1,432
Aug 21, 2026
1,334.95
1,334.95
1,304.00
1,325.50
1,325.50
2,670
Aug 20, 2026
1,352.50
1,352.50
1,322.15
1,325.40
1,325.40
3,558
Aug 19, 2026
1,342.05
1,351.90
1,337.40
1,348.15
1,348.15
9,836
Aug 18, 2026
1,334.05
1,355.00
1,333.85
1,350.10
1,350.10
7,890
Aug 17, 2026
1,342.60
1,350.00
1,330.00
1,349.45
1,349.45
3,486
Aug 14, 2026
1,369.50
1,370.00
1,356.00
1,358.60
1,358.60
1,321
Aug 13, 2026
1,344.95
1,382.05
1,344.95
1,380.25
1,380.25
1,342
Aug 12, 2026
1,380.40
1,387.70
1,341.35
1,349.85
1,349.85
3,815
Aug 11, 2026
1,386.50
1,410.00
1,380.00
1,393.35
1,393.35
713,168
Aug 10, 2026
1,388.00
1,397.90
1,380.60
1,392.55
1,392.55
5,819
Aug 7, 2026
1,390.00
1,390.00
1,370.00
1,384.00
1,384.00
2,319
Aug 6, 2026
1,371.35
1,392.15
1,368.80
1,389.45
1,389.45
3,435
Aug 5, 2026
1,377.65
1,377.65
1,369.95
1,376.00
1,376.00
1,732
Aug 4, 2026
1,389.75
1,389.75
1,364.00
1,373.35
1,373.35
2,444
Aug 3, 2026
1,345.00
1,389.75
1,345.00
1,383.15
1,383.15
1,837
Jul 31, 2026
1,370.05
1,372.30
1,345.30
1,358.40
1,358.40
5,134
Jul 30, 2026
1,391.10
1,399.20
1,346.00
1,375.60
1,375.60
9,461
Jul 29, 2026
1,387.40
1,441.00
1,387.40
1,427.20
1,427.20
10,152
Jul 28, 2026
1,399.00
1,404.25
1,381.15
1,391.40
1,391.40
1,812
Jul 27, 2026
1,411.00
1,413.70
1,381.80
1,399.95
1,399.95
1,478
Jul 24, 2026
1,371.00
1,406.90
1,370.30
1,398.90
1,398.90
1,224
Jul 23, 2026
1,435.00
1,439.00
1,391.00
1,395.15
1,395.15
3,891
Jul 22, 2026
1,477.35
1,477.35
1,430.85
1,440.45
1,440.45
101,620
Jul 21, 2026
1,460.15
1,473.05
1,443.75
1,469.15
1,469.15
4,093
Jul 20, 2026
1,455.20
1,468.50
1,443.35
1,464.00
1,464.00
72,987
Jul 17, 2026
1,461.20
1,484.25
1,442.00
1,451.30
1,451.30
1,358
Jul 16, 2026
1,449.20
1,497.00
1,439.20
1,487.60
1,487.60
7,592
Jul 15, 2026
1,440.55
1,465.00
1,439.45
1,459.80
1,459.80
1,256
Jul 14, 2026
1,449.00
1,467.20
1,435.15
1,450.80
1,450.80
6,793
Jul 13, 2026
1,411.10
1,452.00
1,411.10
1,450.55
1,450.55
1,081
Jul 10, 2026
1,417.00
1,449.30
1,417.00
1,428.70
1,428.70
2,950
Jul 9, 2026
1,414.95
1,438.45
1,402.90
1,431.40
1,431.40
726
Jul 8, 2026
1,426.55
1,433.05
1,400.00
1,413.90
1,413.90
13,734
Jul 7, 2026
1,456.50
1,456.50
1,427.60
1,436.65
1,436.65
339
Jul 6, 2026
1,418.90
1,450.75
1,408.50
1,447.05
1,447.05
4,380
Jul 3, 2026
1,448.00
1,462.80
1,426.00
1,432.00
1,432.00
1,199
Jul 2, 2026
1,444.40
1,452.70
1,437.90
1,447.25
1,447.25
819
Jul 1, 2026
1,435.25
1,454.00
1,419.85
1,445.25
1,445.25
2,521
Jun 30, 2026
1,406.90
1,449.45
1,401.80
1,434.80
1,434.80
2,471
Jun 29, 2026
1,450.00
1,453.25
1,392.00
1,412.90
1,412.90
1,750
Jun 25, 2026
1,459.05
1,465.00
1,444.00
1,458.80
1,458.80
1,816
Jun 24, 2026
1,473.35
1,488.10
1,454.00
1,465.45
1,465.45
4,271
Jun 23, 2026
1,436.65
1,481.95
1,436.00
1,459.80
1,459.80
3,495
Jun 22, 2026
1,455.70
1,455.75
1,431.40
1,433.75
1,433.75
860
Jun 19, 2026
1,433.00
1,464.90
1,421.30
1,446.05
1,446.05
5,636
Jun 18, 2026
1,411.45
1,440.95
1,404.05
1,430.55
1,430.55
2,603
Jun 17, 2026
1,377.40
1,415.00
1,377.40
1,410.20
1,410.20
4,488
Jun 16, 2026
1,389.75
1,400.00
1,370.60
1,377.05
1,377.05
1,413
Jun 15, 2026
1,404.95
1,405.00
1,381.00
1,385.65
1,385.65
1,305
Jun 12, 2026
1,368.05
1,410.00
1,368.00
1,402.90
1,402.90
4,426
Jun 11, 2026
1,365.80
1,399.50
1,338.40
1,366.75
1,366.75
1,019
Jun 10, 2026
1,376.40
1,384.80
1,363.40
1,365.75
1,365.75
870
Jun 9, 2026
1,388.95
1,388.95
1,361.80
1,372.65
1,372.65
1,985
Jun 8, 2026
1,355.00
1,384.20
1,352.00
1,365.05
1,365.05
1,744
Jun 5, 2026
1,367.55
1,379.60
1,352.45
1,361.05
1,361.05
5,736
Jun 4, 2026
1,393.05
1,393.05
1,364.65
1,367.55
1,367.55
1,645
Jun 3, 2026
1,360.80
1,412.15
1,358.40
1,395.90
1,395.90
152,773
Jun 2, 2026
1,360.00
1,366.00
1,349.15
1,360.80
1,360.80
2,945
Jun 1, 2026
1,409.55
1,409.65
1,369.50
1,379.40
1,379.40
3,034
May 29, 2026
7.21
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
1,349.00
1,401.95
1,349.00
1,398.15
1,398.15
10,972
May 27, 2026
1,364.65
1,368.10
1,349.00
1,350.80
1,343.59
201,726
May 26, 2026
1,349.65
1,370.30
1,323.20
1,361.15
1,353.88
2,490
May 25, 2026
1,343.55
1,362.95
1,340.00
1,352.45
1,345.23
4,739
May 22, 2026
1,398.20
1,398.20
1,341.05
1,341.55
1,334.39
8,068
May 21, 2026
1,490.15
1,525.75
1,374.00
1,385.10
1,377.71
35,359
May 20, 2026
1,332.20
1,493.95
1,332.20
1,484.95
1,477.02
56,499
May 19, 2026
1,354.90
1,361.00
1,328.00
1,337.35
1,330.21
1,889
May 18, 2026
1,373.90
1,373.95
1,332.25
1,340.30
1,333.15
2,923
May 15, 2026
1,376.50
1,409.00
1,355.50
1,373.95
1,366.62
80,275
May 14, 2026
1,349.30
1,378.60
1,339.90
1,374.90
1,367.56
2,352
May 13, 2026
1,338.55
1,367.85
1,323.00
1,331.80
1,324.69
2,252
May 12, 2026
1,387.15
1,387.15
1,351.40
1,357.05
1,349.81
2,532
May 11, 2026
1,399.80
1,399.80
1,367.65
1,375.45
1,368.11
4,377
May 8, 2026
1,381.00
1,409.20
1,381.00
1,386.75
1,379.35
2,842
May 7, 2026
1,378.35
1,394.80
1,375.55
1,383.65
1,376.26
1,772
May 6, 2026
1,352.05
1,383.10
1,352.05
1,371.50
1,364.18
2,764
May 5, 2026
1,353.70
1,364.95
1,352.05
1,357.95
1,350.70
2,950
May 4, 2026
1,328.15
1,356.70
1,322.95
1,354.05
1,346.82
1,693
Apr 30, 2026
1,316.75
1,338.90
1,310.50
1,322.75
1,315.69
3,127
Apr 29, 2026
1,335.00
1,362.10
1,308.10
1,315.40
1,308.38
2,233
Apr 28, 2026
1,355.25
1,355.25
1,305.00
1,324.05
1,316.98
5,725
Apr 27, 2026
1,378.90
1,391.00
1,340.35
1,361.35
1,354.08
5,874
Apr 24, 2026
1,410.85
1,414.10
1,363.20
1,376.25
1,368.90
3,357
Apr 23, 2026
1,349.35
1,403.35
1,338.00
1,392.80
1,385.37
6,274
Apr 22, 2026
1,361.00
1,382.35
1,338.00
1,351.30
1,344.09
4,153
Apr 21, 2026
1,425.00
1,447.20
1,338.25
1,378.30
1,370.94
21,394
Apr 20, 2026
1,434.35
1,459.30
1,421.95
1,432.95
1,425.30
2,702
Apr 17, 2026
1,494.05
1,494.05
1,442.70
1,446.50
1,438.78
1,616
Apr 16, 2026
1,453.00
1,475.30
1,425.80
1,465.40
1,457.58
3,515
Apr 15, 2026
1,434.35
1,457.60
1,390.10
1,451.05
1,443.30
5,373
Apr 13, 2026
1,357.20
1,401.10
1,320.45
1,388.05
1,380.64
3,118
Apr 10, 2026
1,369.70
1,380.10
1,355.95
1,370.30
1,362.99
3,046
Apr 9, 2026
1,352.00
1,375.00
1,342.35
1,362.85
1,355.58
1,447
Apr 8, 2026
1,336.20
1,354.00
1,309.60
1,349.90
1,342.69
4,430
Apr 7, 2026
1,329.25
1,330.00
1,297.60
1,317.30
1,310.27
671
Apr 6, 2026
1,451.85
1,451.85
1,290.50
1,328.05
1,320.96
1,803
Apr 2, 2026
1,291.25
1,336.90
1,280.10
1,330.20
1,323.10
1,786
Apr 1, 2026
1,302.30
1,350.00
1,281.45
1,311.65
1,304.65
5,235
Mar 30, 2026
1,351.80
1,351.80
1,276.70
1,298.20
1,291.27
205,381
Mar 27, 2026
1,324.40
1,358.50
1,304.60
1,342.05
1,334.89
5,243
Mar 25, 2026
1,295.95
1,350.00
1,295.95
1,337.75
1,330.61
104,688
Mar 24, 2026
1,292.15
1,295.95
1,265.30
1,281.80
1,274.96
60,477
Mar 23, 2026
1,290.55
1,296.00
1,237.90
1,270.30
1,263.52
7,087
Mar 20, 2026
1,283.55
1,304.10
1,267.25
1,291.10
1,284.21
1,836
Mar 19, 2026
1,265.65
1,308.10
1,265.65
1,282.70
1,275.85
2,977
Mar 18, 2026
1,259.45
1,316.90
1,259.45
1,310.55
1,303.55
8,172
Mar 17, 2026
1,308.45
1,311.50
1,275.00
1,284.55
1,277.69
1,346
Mar 16, 2026
1,266.35
1,344.95
1,266.35
1,307.60
1,300.62
3,363
Mar 13, 2026
1,349.20
1,353.55
1,312.00
1,318.50
1,311.46
155,292
Mar 12, 2026
1,346.05
1,355.80
1,329.00
1,351.00
1,343.79
2,778
Mar 11, 2026
1,351.70
1,362.40
1,347.90
1,349.40
1,342.20
1,373
Mar 10, 2026
1,329.85
1,356.95
1,326.70
1,350.80
1,343.59
1,565
Mar 9, 2026
1,359.65
1,359.65
1,307.85
1,328.40
1,321.31
2,996
Mar 6, 2026
1,365.00
1,368.60
1,357.40
1,360.10
1,352.84
1,362
Mar 5, 2026
1,365.75
1,374.00
1,354.50
1,369.15
1,361.84
2,084
Mar 4, 2026
1,340.65
1,370.00
1,340.35
1,357.35
1,350.10
4,196
Mar 2, 2026
1,252.05
1,370.35
1,252.05
1,363.35
1,356.07
3,843
Feb 27, 2026
1,331.00
1,369.50
1,331.00
1,359.20
1,351.95
3,371
Feb 26, 2026
1,375.60
1,386.30
1,355.00
1,361.50
1,354.23
2,242
Feb 25, 2026
1,390.00
1,400.00
1,368.70
1,380.20
1,372.83
1,746
Feb 24, 2026
1,350.00
1,402.00
1,350.00
1,384.60
1,377.21
3,715
Feb 23, 2026
1,332.20
1,355.80
1,330.05
1,351.35
1,344.14
1,007
Feb 20, 2026
1,323.00
1,350.50
1,315.05
1,342.10
1,334.94
2,374
Feb 19, 2026
1,336.50
1,350.00
1,323.30
1,329.35
1,322.25
1,817
Feb 18, 2026
1,336.00
1,347.35
1,331.00
1,343.85
1,336.68
1,672
Feb 17, 2026
1,362.80
1,379.55
1,330.00
1,333.40
1,326.28
1,491
Feb 16, 2026
1,396.65
1,398.00
1,338.40
1,362.00
1,354.73
5,319
Feb 13, 2026
1,511.05
1,511.15
1,399.85
1,414.65
1,407.10
10,419
Feb 12, 2026
1,469.70
1,527.70
1,464.00
1,511.05
1,502.98
23,544
Feb 11, 2026
1,469.65
1,473.40
1,450.00
1,468.10
1,460.26
586
Feb 10, 2026
1,472.05
1,485.00
1,450.30
1,465.30
1,457.48
2,017
Feb 9, 2026
1,428.80
1,478.75
1,428.80
1,472.05
1,464.19
1,711
Feb 6, 2026
1,402.00
1,435.00
1,385.00
1,432.15
1,424.51
1,310
Feb 5, 2026
1,496.45
1,496.45
1,404.70
1,412.95
1,405.41
2,170
Feb 4, 2026
1,474.85
1,474.85
1,411.10
1,427.25
1,419.63
1,560
Feb 3, 2026
1,387.95
1,455.10
1,387.95
1,441.95
1,434.25
2,205
Feb 2, 2026
1,365.70
1,390.50
1,357.05
1,382.30
1,374.92
2,459
Jan 30, 2026
1,320.05
1,387.35
1,320.05
1,373.75
1,366.42
2,866
Jan 29, 2026
1,331.90
1,353.25
1,331.90
1,342.70
1,335.53
1,407
Jan 28, 2026
1,343.20
1,365.00
1,327.05
1,347.50
1,340.31
3,444
Jan 27, 2026
1,386.40
1,386.40
1,330.00
1,343.20
1,336.03
60,770
Jan 23, 2026
1,417.90
1,417.90
1,373.20
1,386.30
1,378.90
7,297
Jan 22, 2026
1,356.95
1,432.00
1,356.95
1,417.70
1,410.13
1,735
Jan 21, 2026
1,385.45
1,402.55
1,359.95
1,384.00
1,376.61
2,420
Jan 20, 2026
1,436.30
1,436.30
1,373.00
1,380.40
1,373.03
2,665
Jan 19, 2026
1,443.00
1,449.75
1,433.95
1,443.90
1,436.19
862
Jan 16, 2026
1,472.05
1,472.05
1,444.00
1,451.15
1,443.40
631
Jan 14, 2026
1,474.05
1,479.05
1,463.25
1,472.00
1,464.14
5,402
Jan 13, 2026
1,493.70
1,495.25
1,470.00
1,478.95
1,471.06
901
Jan 12, 2026
1,480.75
1,499.00
1,472.20
1,493.55
1,485.58
967
Jan 9, 2026
1,523.55
1,543.55
1,501.60
1,505.10
1,497.07
27,506
Jan 8, 2026
1,550.45
1,561.55
1,527.85
1,534.05
1,525.86
2,039
Jan 7, 2026
1,537.30
1,561.35
1,525.20
1,555.85
1,547.55
2,042
Jan 6, 2026
1,545.45
1,555.00
1,538.50
1,551.80
1,543.52
2,633
Jan 5, 2026
1,530.50
1,559.90
1,491.90
1,542.00
1,533.77
1,914
Jan 2, 2026
1,501.90
1,537.95
1,500.05
1,530.85
1,522.68
2,566
Jan 1, 2026
1,504.50
1,506.55
1,490.00
1,499.40
1,491.40
834
Dec 31, 2025
1,500.40
1,509.95
1,485.00
1,503.80
1,495.77
2,969
Dec 30, 2025
1,527.05
1,529.50
1,470.00
1,500.30
1,492.29
22,702
Dec 29, 2025
1,521.15
1,535.40
1,516.85
1,526.80
1,518.65
2,715
Dec 26, 2025
1,550.05
1,555.30
1,515.95
1,525.95
1,517.81
4,728
Dec 24, 2025
1,550.00
1,561.30
1,542.15
1,544.55
1,536.31
1,184
Dec 23, 2025
1,562.35
1,570.25
1,545.50
1,550.65
1,542.37
2,407
Dec 22, 2025
1,564.95
1,579.95
1,557.20
1,566.05
1,557.69
1,669
Dec 19, 2025
1,545.35
1,578.35
1,545.35
1,573.20
1,564.80
2,201
Dec 18, 2025
1,562.90
1,562.90
1,550.00
1,553.20
1,544.91
885
Dec 17, 2025
1,550.00
1,574.10
1,549.35
1,562.85
1,554.51
3,915
Dec 16, 2025
1,586.80
1,588.00
1,550.00
1,557.95
1,549.63
2,853
Dec 15, 2025
1,541.30
1,592.10
1,541.30
1,586.25
1,577.78
1,921
Dec 12, 2025
1,577.70
1,584.95
1,565.15
1,571.00
1,562.61
11,721
Dec 11, 2025
1,619.80
1,619.80
1,577.45
1,592.45
1,583.95
2,449
Dec 10, 2025
1,690.50
1,691.00
1,591.45
1,608.40
1,599.82
28,263
Dec 9, 2025
1,534.05
1,737.00
1,534.05
1,701.55
1,692.47
194,260
Dec 8, 2025
1,530.05
1,556.00
1,524.90
1,536.80
1,528.60
3,380
Dec 5, 2025
1,551.00
1,581.90
1,549.10
1,552.75
1,544.46
1,129
Dec 4, 2025
1,558.35
1,565.05
1,545.35
1,558.40
1,550.08
4,218
Dec 3, 2025
1,570.15
1,574.50
1,550.05
1,561.85
1,553.51
1,456
Dec 2, 2025
1,570.00
1,582.80
1,560.00
1,576.50
1,568.09
1,415
Dec 1, 2025
1,583.05
1,595.90
1,575.00
1,580.25
1,571.82
942
Nov 28, 2025
1,600.05
1,613.10
1,592.40
1,595.30
1,586.79
844
Nov 27, 2025
1,616.65
1,633.40
1,603.00
1,611.25
1,602.65
10,149
Nov 26, 2025
1,637.85
1,637.85
1,604.90
1,616.20
1,607.57
9,866
Nov 25, 2025
1,698.05
1,698.05
1,632.30
1,652.60
1,643.78
11,951
Nov 24, 2025
1,687.40
1,695.45
1,639.05
1,681.85
1,672.87
3,757
Nov 21, 2025
1,676.60
1,678.25
1,639.30
1,664.10
1,655.22
108,807
Nov 20, 2025
1,607.95
1,678.15
1,602.20
1,671.45
1,662.53
4,995
Nov 19, 2025
1,574.00
1,612.45
1,555.00
1,607.95
1,599.37
2,274
Nov 18, 2025
1,563.00
1,581.90
1,549.90
1,574.00
1,565.60
822
Nov 17, 2025
1,552.90
1,569.70
1,549.00
1,565.60
1,557.24
1,017
Nov 14, 2025
1,520.00
1,552.10
1,511.30
1,550.10
1,541.83
3,199
Nov 13, 2025
1,637.15
1,637.15
1,505.95
1,516.45
1,508.36
4,887
Nov 12, 2025
1,603.20
1,603.20
1,572.00
1,573.80
1,565.40
2,422
Nov 11, 2025
1,591.80
1,601.95
1,571.75
1,595.20
1,586.69
1,990
Nov 10, 2025
1,595.30
1,599.65
1,580.35
1,592.65
1,584.15
584
Nov 7, 2025
1,599.90
1,608.20
1,570.15
1,589.60
1,581.12
2,384
Nov 6, 2025
1,599.00
1,600.70
1,580.85
1,584.45
1,575.99
1,069
Nov 4, 2025
1,603.95
1,610.60
1,584.90
1,599.60
1,591.06
1,206
Nov 3, 2025
1,608.05
1,626.45
1,579.45
1,596.85
1,588.33
3,039
