NSE - Delayed Quote
INR
Eris Lifesciences Limited (ERIS.NS)
1,160.20
+3.80
(+0.33%)
At close: 3:30:01 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
1,186.90
1,150.60
1,160.20
1,160.20
45,455
Oct 30, 2026
1,163.00
1,174.70
1,148.00
1,156.40
1,156.40
31,213
Oct 29, 2026
1,170.20
1,183.50
1,155.50
1,163.60
1,163.60
29,738
Oct 28, 2026
1,215.00
1,215.50
1,163.20
1,175.40
1,175.40
64,184
Oct 27, 2026
1,134.90
1,215.00
1,120.40
1,198.40
1,198.40
742,044
Oct 26, 2026
1,084.00
1,138.00
1,069.00
1,105.20
1,105.20
437,282
Oct 23, 2026
1,126.60
1,126.60
1,087.90
1,095.50
1,095.50
37,943
Oct 22, 2026
1,128.00
1,145.10
1,111.60
1,121.20
1,121.20
29,717
Oct 21, 2026
1,120.40
1,149.90
1,112.90
1,136.30
1,136.30
84,960
Oct 19, 2026
1,144.40
1,148.00
1,111.10
1,120.40
1,120.40
28,791
Oct 16, 2026
1,144.00
1,155.90
1,130.60
1,144.40
1,144.40
80,705
Oct 15, 2026
1,152.50
1,157.60
1,143.20
1,148.80
1,148.80
32,768
Oct 14, 2026
1,148.90
1,165.90
1,137.90
1,149.60
1,149.60
23,511
Oct 13, 2026
1,155.00
1,158.70
1,142.20
1,149.80
1,149.80
41,111
Oct 12, 2026
1,165.00
1,185.50
1,150.00
1,157.10
1,157.10
189,774
Oct 9, 2026
1,155.00
1,181.50
1,150.00
1,170.70
1,170.70
72,434
Oct 8, 2026
1,150.10
1,187.40
1,145.40
1,155.10
1,155.10
465,585
Oct 7, 2026
1,184.70
1,221.90
1,141.00
1,145.80
1,145.80
200,276
Oct 6, 2026
1,188.60
1,201.30
1,175.00
1,184.70
1,184.70
47,481
Oct 5, 2026
1,189.80
1,210.50
1,177.00
1,188.60
1,188.60
49,205
Oct 1, 2026
1,181.30
1,200.00
1,162.90
1,189.80
1,189.80
88,725
Sep 30, 2026
1,225.30
1,226.30
1,180.80
1,191.90
1,191.90
97,144
Sep 29, 2026
1,231.00
1,293.00
1,180.10
1,219.30
1,219.30
859,869
Sep 28, 2026
1,258.00
1,269.50
1,231.10
1,236.30
1,236.30
31,386
Sep 25, 2026
1,275.00
1,280.90
1,255.00
1,258.90
1,258.90
30,256
Sep 24, 2026
1,266.00
1,284.10
1,264.50
1,274.60
1,274.60
47,023
Sep 23, 2026
1,271.20
1,285.70
1,265.10
1,269.90
1,269.90
45,891
Sep 22, 2026
1,295.50
1,300.00
1,263.60
1,271.20
1,271.20
50,895
Sep 21, 2026
1,321.30
1,330.90
1,291.00
1,295.30
1,295.30
60,013
Sep 18, 2026
1,315.10
1,355.10
1,303.10
1,321.30
1,321.30
143,139
Sep 17, 2026
1,296.00
1,350.00
1,290.60
1,310.70
1,310.70
44,936
Sep 16, 2026
1,296.20
1,324.70
1,282.80
1,303.20
1,303.20
15,100
Sep 15, 2026
1,355.50
1,359.90
1,300.60
1,310.10
1,310.10
44,182
Sep 11, 2026
1,356.60
1,362.00
1,335.10
1,355.50
1,355.50
24,968
Sep 10, 2026
1,335.00
1,360.90
1,325.00
1,356.60
1,356.60
39,505
Sep 9, 2026
1,318.00
1,339.00
1,318.00
1,335.00
1,335.00
42,165
Sep 8, 2026
1,322.90
1,333.80
1,315.10
1,324.70
1,324.70
28,743
Sep 7, 2026
1,327.40
1,341.00
1,318.20
1,324.30
1,324.30
27,451
Sep 4, 2026
1,301.00
1,332.20
1,301.00
1,321.70
1,321.70
69,111
Sep 3, 2026
1,320.00
1,336.70
1,288.90
1,303.50
1,303.50
74,397
Sep 2, 2026
1,292.00
1,349.90
1,265.10
1,288.90
1,288.90
152,755
Sep 1, 2026
1,297.20
1,312.50
1,291.00
1,299.90
1,299.90
48,468
Aug 31, 2026
1,314.80
1,320.00
1,292.00
1,297.20
1,297.20
73,560
Aug 28, 2026
1,310.00
1,325.10
1,295.00
1,314.80
1,314.80
86,138
Aug 27, 2026
1,317.00
1,332.50
1,306.90
1,312.20
1,312.20
51,939
Aug 26, 2026
1,310.00
1,324.40
1,304.00
1,310.70
1,310.70
84,947
Aug 25, 2026
1,325.10
1,326.70
1,306.70
1,309.60
1,309.60
59,489
Aug 24, 2026
1,335.00
1,337.40
1,312.40
1,325.60
1,325.60
45,974
Aug 21, 2026
1,330.10
1,336.80
1,304.00
1,328.20
1,328.20
56,997
Aug 20, 2026
1,350.00
1,351.30
1,322.60
1,326.00
1,326.00
80,602
Aug 19, 2026
1,345.00
1,354.20
1,336.30
1,348.30
1,348.30
77,295
Aug 18, 2026
1,348.90
1,357.00
1,335.00
1,350.10
1,350.10
125,273
Aug 17, 2026
1,365.00
1,370.00
1,321.10
1,348.90
1,348.90
68,808
Aug 14, 2026
1,381.00
1,381.00
1,356.20
1,358.50
1,358.50
39,198
Aug 13, 2026
1,363.50
1,385.50
1,345.00
1,380.30
1,380.30
53,868
Aug 12, 2026
1,395.00
1,395.00
1,341.30
1,351.70
1,351.70
67,924
Aug 11, 2026
1,393.00
1,410.00
1,379.00
1,390.30
1,390.30
340,882
Aug 10, 2026
1,384.00
1,397.00
1,378.30
1,393.40
1,393.40
32,355
Aug 7, 2026
1,385.00
1,395.00
1,370.20
1,382.40
1,382.40
40,491
Aug 6, 2026
1,375.10
1,394.20
1,368.50
1,382.90
1,382.90
53,999
Aug 5, 2026
1,383.00
1,386.00
1,365.00
1,375.10
1,375.10
48,727
Aug 4, 2026
1,383.20
1,388.70
1,363.40
1,373.00
1,373.00
92,040
Aug 3, 2026
1,353.00
1,388.00
1,352.50
1,383.20
1,383.20
110,236
Jul 31, 2026
1,382.10
1,387.90
1,345.00
1,354.70
1,354.70
145,669
Jul 30, 2026
1,420.00
1,420.00
1,346.00
1,375.20
1,375.20
228,835
Jul 29, 2026
1,397.00
1,441.90
1,383.90
1,426.50
1,426.50
369,152
Jul 28, 2026
1,403.50
1,412.90
1,383.00
1,390.80
1,390.80
52,640
Jul 27, 2026
1,399.00
1,414.00
1,386.10
1,403.50
1,403.50
38,227
Jul 24, 2026
1,375.10
1,409.00
1,373.00
1,400.60
1,400.60
39,620
Jul 23, 2026
1,430.10
1,454.80
1,390.00
1,395.60
1,395.60
79,587
Jul 22, 2026
1,469.90
1,469.90
1,430.00
1,440.60
1,440.60
80,085
Jul 21, 2026
1,464.00
1,475.00
1,445.00
1,470.00
1,470.00
79,146
Jul 20, 2026
1,455.40
1,472.80
1,432.10
1,463.30
1,463.30
99,159
Jul 17, 2026
1,495.90
1,495.90
1,441.20
1,455.40
1,455.40
77,041
Jul 16, 2026
1,459.70
1,499.00
1,438.10
1,488.40
1,488.40
152,438
Jul 15, 2026
1,445.00
1,465.00
1,436.10
1,459.70
1,459.70
146,869
Jul 14, 2026
1,454.90
1,473.20
1,426.80
1,453.10
1,453.10
65,995
Jul 13, 2026
1,426.30
1,455.00
1,413.20
1,449.90
1,449.90
62,991
Jul 10, 2026
1,416.10
1,442.80
1,416.10
1,431.20
1,431.20
99,913
Jul 9, 2026
1,416.00
1,439.90
1,404.20
1,430.00
1,430.00
85,753
Jul 8, 2026
1,433.00
1,436.80
1,395.00
1,416.00
1,416.00
54,695
Jul 7, 2026
1,455.00
1,455.00
1,425.00
1,435.10
1,435.10
25,351
Jul 6, 2026
1,431.00
1,453.00
1,410.10
1,449.40
1,449.40
99,474
Jul 3, 2026
1,455.90
1,465.00
1,424.60
1,431.10
1,431.10
26,053
Jul 2, 2026
1,450.00
1,464.90
1,435.00
1,448.70
1,448.70
32,955
Jul 1, 2026
1,448.40
1,458.00
1,420.00
1,446.40
1,446.40
61,348
Jun 30, 2026
1,401.40
1,447.90
1,401.00
1,433.50
1,433.50
45,596
Jun 29, 2026
1,455.00
1,455.90
1,391.70
1,405.70
1,405.70
143,357
Jun 25, 2026
1,459.10
1,464.80
1,441.80
1,459.00
1,459.00
33,920
Jun 24, 2026
1,474.90
1,488.00
1,450.80
1,466.40
1,466.40
69,036
Jun 23, 2026
1,445.00
1,485.00
1,433.40
1,461.00
1,461.00
123,424
Jun 22, 2026
1,445.00
1,448.90
1,422.00
1,436.60
1,436.60
26,660
Jun 19, 2026
1,438.10
1,467.00
1,407.00
1,448.40
1,448.40
103,405
Jun 18, 2026
1,416.00
1,440.10
1,405.10
1,430.60
1,430.60
51,641
Jun 17, 2026
1,384.00
1,415.00
1,377.10
1,411.10
1,411.10
44,785
Jun 16, 2026
1,395.00
1,401.60
1,370.00
1,376.50
1,376.50
21,461
Jun 15, 2026
1,408.70
1,409.80
1,380.30
1,384.40
1,384.40
54,697
Jun 12, 2026
1,388.00
1,411.40
1,365.30
1,404.60
1,404.60
63,719
Jun 11, 2026
1,365.00
1,400.00
1,337.60
1,365.60
1,365.60
62,932
Jun 10, 2026
1,371.00
1,384.00
1,363.20
1,366.90
1,366.90
43,873
Jun 9, 2026
1,370.00
1,380.80
1,362.00
1,373.70
1,373.70
41,351
Jun 8, 2026
1,355.00
1,385.00
1,348.00
1,365.10
1,365.10
56,948
Jun 5, 2026
1,375.00
1,380.10
1,352.00
1,365.20
1,365.20
160,106
Jun 4, 2026
1,380.00
1,397.10
1,364.20
1,367.30
1,367.30
35,868
Jun 3, 2026
1,369.90
1,412.00
1,360.00
1,397.10
1,397.10
112,792
Jun 2, 2026
1,375.00
1,395.50
1,350.00
1,362.10
1,362.10
40,059
Jun 1, 2026
1,400.00
1,413.00
1,368.80
1,378.40
1,378.40
46,574
May 29, 2026
7.21
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
1,350.80
1,403.00
1,350.80
1,399.00
1,399.00
174,852
May 27, 2026
1,362.20
1,374.90
1,350.00
1,350.80
1,343.59
37,418
May 26, 2026
1,354.90
1,370.00
1,323.10
1,361.40
1,354.13
105,765
May 25, 2026
1,344.90
1,358.00
1,339.20
1,353.50
1,346.28
63,907
May 22, 2026
1,394.00
1,397.90
1,341.10
1,343.80
1,336.63
129,472
May 21, 2026
1,489.10
1,530.00
1,372.30
1,385.90
1,378.50
665,511
May 20, 2026
1,345.00
1,495.00
1,340.10
1,458.20
1,450.42
1,604,732
May 19, 2026
1,340.80
1,356.40
1,322.00
1,336.20
1,329.07
41,101
May 18, 2026
1,371.10
1,385.00
1,331.00
1,340.80
1,333.64
34,423
May 15, 2026
1,369.60
1,410.00
1,355.00
1,370.90
1,363.58
181,983
May 14, 2026
1,349.90
1,378.90
1,340.90
1,373.90
1,366.57
38,481
May 13, 2026
1,357.60
1,379.00
1,322.50
1,330.60
1,323.50
77,196
May 12, 2026
1,376.40
1,385.00
1,350.20
1,357.60
1,350.35
45,229
May 11, 2026
1,412.80
1,419.50
1,367.10
1,376.40
1,369.05
42,712
May 8, 2026
1,383.00
1,410.00
1,381.60
1,386.10
1,378.70
49,771
May 7, 2026
1,382.00
1,395.60
1,374.00
1,383.20
1,375.82
132,550
May 6, 2026
1,360.00
1,384.10
1,358.10
1,371.90
1,364.58
42,356
May 5, 2026
1,353.70
1,364.90
1,350.70
1,358.70
1,351.45
21,114
May 4, 2026
1,322.90
1,356.50
1,322.90
1,353.60
1,346.38
37,205
Apr 30, 2026
1,317.90
1,337.20
1,308.00
1,322.90
1,315.84
120,219
Apr 29, 2026
1,335.00
1,361.80
1,307.00
1,316.20
1,309.17
73,396
Apr 28, 2026
1,359.00
1,359.00
1,200.00
1,327.60
1,320.51
142,464
Apr 27, 2026
1,353.00
1,393.80
1,340.30
1,358.20
1,350.95
252,862
Apr 24, 2026
1,399.80
1,416.30
1,359.80
1,373.50
1,366.17
140,742
Apr 23, 2026
1,340.50
1,399.40
1,336.40
1,395.70
1,388.25
234,226
Apr 22, 2026
1,376.00
1,384.20
1,338.40
1,352.80
1,345.58
177,974
Apr 21, 2026
1,445.00
1,450.40
1,339.10
1,376.00
1,368.66
586,134
Apr 20, 2026
1,445.50
1,460.00
1,417.30
1,432.40
1,424.75
56,908
Apr 17, 2026
1,452.00
1,472.90
1,440.10
1,445.50
1,437.78
66,310
Apr 16, 2026
1,460.00
1,478.00
1,426.00
1,465.50
1,457.68
322,173
Apr 15, 2026
1,408.60
1,458.00
1,388.20
1,451.40
1,443.65
119,274
Apr 13, 2026
1,350.80
1,402.80
1,331.90
1,390.10
1,382.68
93,331
Apr 10, 2026
1,381.00
1,388.00
1,354.10
1,371.40
1,364.08
49,493
Apr 9, 2026
1,344.00
1,376.20
1,327.20
1,364.10
1,356.82
34,667
Apr 8, 2026
1,331.00
1,355.00
1,310.10
1,350.00
1,342.79
56,906
Apr 7, 2026
1,311.00
1,330.70
1,296.80
1,315.40
1,308.38
22,213
Apr 6, 2026
1,332.00
1,358.70
1,281.80
1,329.30
1,322.20
94,377
Apr 2, 2026
1,305.00
1,338.90
1,280.00
1,332.10
1,324.99
19,418
Apr 1, 2026
1,312.90
1,350.60
1,281.70
1,310.20
1,303.21
72,103
Mar 30, 2026
1,339.00
1,339.00
1,276.70
1,297.20
1,290.28
152,610
Mar 27, 2026
1,336.00
1,357.00
1,303.90
1,340.90
1,333.74
113,913
Mar 25, 2026
1,293.50
1,350.60
1,282.00
1,336.10
1,328.97
48,574
Mar 24, 2026
1,271.80
1,297.10
1,265.70
1,281.40
1,274.56
122,677
Mar 23, 2026
1,291.70
1,295.00
1,236.00
1,271.00
1,264.22
79,989
Mar 20, 2026
1,288.00
1,310.00
1,267.40
1,284.90
1,278.04
84,320
Mar 19, 2026
1,301.40
1,309.80
1,281.10
1,286.20
1,279.33
70,204
Mar 18, 2026
1,279.00
1,317.80
1,272.60
1,308.10
1,301.12
67,793
Mar 17, 2026
1,316.00
1,316.00
1,275.00
1,280.40
1,273.57
84,159
Mar 16, 2026
1,328.10
1,346.10
1,286.60
1,309.90
1,302.91
50,910
Mar 13, 2026
1,341.50
1,353.00
1,310.00
1,321.10
1,314.05
93,073
Mar 12, 2026
1,349.00
1,359.00
1,327.90
1,351.60
1,344.39
40,764
Mar 11, 2026
1,354.00
1,361.40
1,345.00
1,349.30
1,342.10
35,750
Mar 10, 2026
1,344.90
1,358.20
1,327.00
1,351.10
1,343.89
100,690
Mar 9, 2026
1,330.00
1,355.00
1,300.60
1,328.40
1,321.31
47,652
Mar 6, 2026
1,365.00
1,369.20
1,356.00
1,360.70
1,353.44
19,895
Mar 5, 2026
1,375.00
1,375.90
1,354.50
1,370.20
1,362.89
34,594
Mar 4, 2026
1,350.00
1,375.00
1,340.60
1,358.10
1,350.85
43,178
Mar 2, 2026
1,341.10
1,371.80
1,316.10
1,360.40
1,353.14
144,679
Feb 27, 2026
1,368.30
1,377.50
1,352.30
1,358.30
1,351.05
32,897
Feb 26, 2026
1,383.00
1,385.00
1,353.70
1,361.10
1,353.83
51,210
Feb 25, 2026
1,391.90
1,424.00
1,367.60
1,380.20
1,372.83
30,161
Feb 24, 2026
1,358.00
1,402.50
1,347.30
1,384.60
1,377.21
127,185
Feb 23, 2026
1,342.40
1,358.80
1,327.00
1,352.70
1,345.48
78,830
Feb 20, 2026
1,325.00
1,348.60
1,316.20
1,342.40
1,335.23
34,109
Feb 19, 2026
1,344.60
1,351.10
1,320.00
1,328.40
1,321.31
47,274
Feb 18, 2026
1,336.00
1,352.00
1,328.00
1,344.60
1,337.42
30,605
Feb 17, 2026
1,370.00
1,379.00
1,325.70
1,334.20
1,327.08
57,214
Feb 16, 2026
1,400.00
1,400.00
1,338.30
1,364.40
1,357.12
191,136
Feb 13, 2026
1,511.00
1,511.00
1,389.90
1,414.40
1,406.85
238,365
Feb 12, 2026
1,470.00
1,529.00
1,462.00
1,510.40
1,502.34
157,277
Feb 11, 2026
1,472.70
1,480.40
1,450.00
1,469.20
1,461.36
64,817
Feb 10, 2026
1,470.00
1,486.00
1,450.00
1,465.40
1,457.58
52,138
Feb 9, 2026
1,431.00
1,478.90
1,427.30
1,472.70
1,464.84
29,946
Feb 6, 2026
1,416.20
1,433.80
1,384.00
1,431.00
1,423.36
25,808
Feb 5, 2026
1,434.00
1,441.50
1,404.10
1,413.20
1,405.66
41,993
Feb 4, 2026
1,441.30
1,448.80
1,409.80
1,427.20
1,419.58
25,351
Feb 3, 2026
1,425.00
1,456.10
1,391.60
1,441.20
1,433.51
53,515
Feb 2, 2026
1,375.00
1,398.00
1,357.10
1,383.40
1,376.02
40,258
Jan 30, 2026
1,330.00
1,388.90
1,325.00
1,375.50
1,368.16
53,238
Jan 29, 2026
1,350.90
1,365.00
1,335.10
1,342.20
1,335.04
48,173
Jan 28, 2026
1,343.20
1,387.90
1,301.20
1,350.90
1,343.69
36,402
Jan 27, 2026
1,380.00
1,399.10
1,326.70
1,343.20
1,336.03
150,450
Jan 23, 2026
1,444.00
1,444.00
1,372.00
1,385.60
1,378.20
94,274
Jan 22, 2026
1,372.50
1,440.00
1,372.50
1,418.70
1,411.13
59,573
Jan 21, 2026
1,394.50
1,404.40
1,361.20
1,384.60
1,377.21
68,084
Jan 20, 2026
1,434.90
1,443.60
1,375.00
1,382.40
1,375.02
61,838
Jan 19, 2026
1,447.00
1,451.30
1,434.50
1,444.00
1,436.29
35,647
Jan 16, 2026
1,470.00
1,474.00
1,441.10
1,452.90
1,445.15
32,092
Jan 14, 2026
1,477.10
1,480.80
1,464.20
1,473.90
1,466.03
32,928
Jan 13, 2026
1,506.70
1,506.70
1,466.90
1,477.10
1,469.22
48,910
Jan 12, 2026
1,496.00
1,505.00
1,472.00
1,494.30
1,486.32
76,586
Jan 9, 2026
1,542.50
1,549.00
1,500.60
1,508.80
1,500.75
46,349
Jan 8, 2026
1,553.90
1,563.00
1,529.10
1,534.40
1,526.21
37,031
Jan 7, 2026
1,550.00
1,561.90
1,525.00
1,553.90
1,545.61
78,527
Jan 6, 2026
1,550.00
1,556.60
1,532.70
1,552.00
1,543.72
34,063
Jan 5, 2026
1,533.50
1,561.90
1,490.70
1,542.00
1,533.77
100,879
Jan 2, 2026
1,493.10
1,544.90
1,493.10
1,533.50
1,525.31
71,537
Jan 1, 2026
1,517.00
1,517.00
1,488.80
1,501.40
1,493.39
16,853
Dec 31, 2025
1,505.00
1,515.00
1,484.10
1,505.60
1,497.56
56,041
Dec 30, 2025
1,520.80
1,532.70
1,469.10
1,500.20
1,492.19
320,034
Dec 29, 2025
1,525.90
1,535.70
1,517.00
1,525.80
1,517.66
21,533
Dec 26, 2025
1,553.10
1,556.40
1,512.00
1,525.90
1,517.76
56,045
Dec 24, 2025
1,563.50
1,563.50
1,542.00
1,545.00
1,536.75
30,952
Dec 23, 2025
1,572.00
1,575.50
1,542.60
1,552.00
1,543.72
50,110
Dec 22, 2025
1,565.10
1,583.50
1,557.30
1,563.80
1,555.45
25,323
Dec 19, 2025
1,554.80
1,582.40
1,552.50
1,571.60
1,563.21
36,657
Dec 18, 2025
1,564.70
1,565.00
1,549.10
1,552.10
1,543.82
17,680
Dec 17, 2025
1,551.50
1,574.90
1,548.00
1,564.70
1,556.35
51,132
Dec 16, 2025
1,594.70
1,594.70
1,549.80
1,556.80
1,548.49
67,547
Dec 15, 2025
1,572.20
1,592.00
1,566.60
1,586.40
1,577.93
50,161
Dec 12, 2025
1,590.80
1,597.90
1,564.50
1,572.20
1,563.81
92,559
Dec 11, 2025
1,609.00
1,609.00
1,576.00
1,590.60
1,582.11
100,299
Dec 10, 2025
1,700.00
1,700.00
1,591.00
1,609.20
1,600.61
441,281
Dec 9, 2025
1,537.90
1,740.00
1,537.90
1,701.30
1,692.22
3,842,853
Dec 8, 2025
1,545.00
1,560.30
1,526.00
1,533.90
1,525.71
37,264
Dec 5, 2025
1,545.70
1,589.40
1,545.70
1,551.70
1,543.42
55,130
Dec 4, 2025
1,566.00
1,569.30
1,545.10
1,559.90
1,551.57
77,218
Dec 3, 2025
1,559.00
1,578.00
1,545.10
1,561.20
1,552.87
22,552
Dec 2, 2025
1,567.30
1,584.30
1,560.10
1,569.70
1,561.32
17,568
Dec 1, 2025
1,586.00
1,603.80
1,574.00
1,581.50
1,573.06
33,525
Nov 28, 2025
1,624.50
1,624.50
1,589.90
1,595.40
1,586.88
35,120
Nov 27, 2025
1,622.50
1,635.70
1,602.10
1,612.30
1,603.69
62,612
Nov 26, 2025
1,652.10
1,652.10
1,604.00
1,616.60
1,607.97
157,989
Nov 25, 2025
1,700.00
1,700.00
1,630.00
1,652.10
1,643.28
149,777
Nov 24, 2025
1,660.20
1,697.40
1,640.00
1,684.00
1,675.01
106,216
Nov 21, 2025
1,667.50
1,679.20
1,638.50
1,666.00
1,657.11
102,184
Nov 20, 2025
1,611.00
1,680.00
1,596.30
1,669.60
1,660.69
141,566
Nov 19, 2025
1,584.90
1,615.00
1,551.90
1,610.90
1,602.30
113,609
Nov 18, 2025
1,572.00
1,582.00
1,547.30
1,575.70
1,567.29
57,402
Nov 17, 2025
1,572.50
1,572.50
1,547.60
1,566.50
1,558.14
46,611
Nov 14, 2025
1,518.10
1,553.80
1,510.00
1,550.40
1,542.12
80,731
Nov 13, 2025
1,587.00
1,593.10
1,506.30
1,518.10
1,510.00
116,740
Nov 12, 2025
1,586.10
1,600.20
1,572.10
1,575.20
1,566.79
122,463
Nov 11, 2025
1,598.00
1,601.70
1,570.80
1,596.70
1,588.18
70,338
Nov 10, 2025
1,598.00
1,604.90
1,579.70
1,591.80
1,583.30
21,794
Nov 7, 2025
1,591.30
1,639.00
1,566.60
1,594.20
1,585.69
69,695
Nov 6, 2025
1,602.00
1,609.80
1,581.00
1,585.40
1,576.94
26,672
Nov 4, 2025
1,605.00
1,612.00
1,585.20
1,601.00
1,592.45
43,178
Nov 3, 2025
1,602.00
1,629.00
1,573.20
1,597.30
1,588.77
67,296
