NSE - Delayed Quote
INR
Ethos Limited (ETHOSLTD.NS)
2,502.00
-11.60
(-0.46%)
At close: October 30 at 3:29:58 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
2,525.60 | 2,525.60 | 2,471.00 | 2,501.70 | 2,501.70 | 18,741 |
|
Oct 29, 2026
|
2,494.30 | 2,545.00 | 2,470.10 | 2,513.60 | 2,513.60 | 27,813 |
|
Oct 28, 2026
|
2,467.50 | 2,510.00 | 2,393.10 | 2,455.50 | 2,455.50 | 24,859 |
|
Oct 27, 2026
|
2,420.00 | 2,488.90 | 2,417.00 | 2,458.10 | 2,458.10 | 9,225 |
|
Oct 26, 2026
|
2,390.00 | 2,445.60 | 2,348.90 | 2,423.80 | 2,423.80 | 18,356 |
|
Oct 23, 2026
|
2,471.30 | 2,476.30 | 2,320.20 | 2,411.40 | 2,411.40 | 30,441 |
|
Oct 22, 2026
|
2,510.00 | 2,526.40 | 2,445.00 | 2,456.00 | 2,456.00 | 19,913 |
|
Oct 21, 2026
|
2,593.80 | 2,593.80 | 2,488.10 | 2,505.10 | 2,505.10 | 20,380 |
|
Oct 19, 2026
|
2,611.30 | 2,650.00 | 2,535.00 | 2,593.80 | 2,593.80 | 28,559 |
|
Oct 16, 2026
|
2,590.00 | 2,632.00 | 2,565.00 | 2,611.40 | 2,611.40 | 70,945 |
|
Oct 15, 2026
|
2,575.00 | 2,617.00 | 2,542.10 | 2,573.40 | 2,573.40 | 23,798 |
|
Oct 14, 2026
|
2,589.80 | 2,589.80 | 2,553.60 | 2,563.20 | 2,563.20 | 10,122 |
|
Oct 13, 2026
|
2,561.10 | 2,608.80 | 2,538.90 | 2,589.80 | 2,589.80 | 24,838 |
|
Oct 12, 2026
|
2,574.90 | 2,606.60 | 2,533.70 | 2,550.20 | 2,550.20 | 12,696 |
|
Oct 9, 2026
|
2,600.30 | 2,650.00 | 2,525.00 | 2,563.10 | 2,563.10 | 71,325 |
|
Oct 8, 2026
|
2,646.00 | 2,679.30 | 2,570.20 | 2,600.30 | 2,600.30 | 39,204 |
|
Oct 7, 2026
|
2,626.10 | 2,683.90 | 2,608.00 | 2,634.80 | 2,634.80 | 106,641 |
|
Oct 6, 2026
|
2,608.00 | 2,646.30 | 2,590.00 | 2,621.20 | 2,621.20 | 112,877 |
|
Oct 5, 2026
|
2,565.00 | 2,610.00 | 2,517.00 | 2,602.30 | 2,602.30 | 29,281 |
|
Oct 1, 2026
|
2,549.90 | 2,549.90 | 2,473.80 | 2,531.90 | 2,531.90 | 46,240 |
|
Sep 30, 2026
|
2,489.90 | 2,555.00 | 2,484.40 | 2,537.20 | 2,537.20 | 22,966 |
|
Sep 29, 2026
|
2,502.00 | 2,516.80 | 2,410.40 | 2,489.80 | 2,489.80 | 138,768 |
|
Sep 28, 2026
|
2,565.60 | 2,566.10 | 2,490.00 | 2,518.20 | 2,518.20 | 31,536 |
|
Sep 25, 2026
|
2,605.00 | 2,616.90 | 2,539.90 | 2,552.80 | 2,552.80 | 28,869 |
|
Sep 24, 2026
|
2,675.20 | 2,697.00 | 2,575.00 | 2,605.70 | 2,605.70 | 91,793 |
|
Sep 23, 2026
|
2,657.30 | 2,749.00 | 2,617.60 | 2,660.20 | 2,660.20 | 84,295 |
|
Sep 22, 2026
|
2,593.80 | 2,638.50 | 2,555.60 | 2,613.30 | 2,613.30 | 48,788 |
|
Sep 21, 2026
|
2,660.00 | 2,686.90 | 2,575.00 | 2,593.80 | 2,593.80 | 34,401 |
|
Sep 18, 2026
|
2,655.00 | 2,682.60 | 2,612.60 | 2,661.50 | 2,661.50 | 27,302 |
|
Sep 17, 2026
|
2,612.50 | 2,673.00 | 2,581.10 | 2,651.00 | 2,651.00 | 14,831 |
|
Sep 16, 2026
|
2,602.00 | 2,639.00 | 2,520.00 | 2,612.50 | 2,612.50 | 47,503 |
|
Sep 15, 2026
|
2,646.00 | 2,660.00 | 2,567.50 | 2,574.10 | 2,574.10 | 26,476 |
|
Sep 11, 2026
|
2,654.00 | 2,668.00 | 2,612.50 | 2,635.40 | 2,635.40 | 52,075 |
|
Sep 10, 2026
|
2,762.20 | 2,778.00 | 2,652.70 | 2,687.40 | 2,687.40 | 68,034 |
|
Sep 9, 2026
|
2,746.10 | 2,781.60 | 2,680.00 | 2,744.00 | 2,744.00 | 33,321 |
|
Sep 8, 2026
|
2,779.00 | 2,800.00 | 2,736.70 | 2,761.50 | 2,761.50 | 17,259 |
|
Sep 7, 2026
|
2,779.80 | 2,844.70 | 2,724.60 | 2,746.60 | 2,746.60 | 44,369 |
|
Sep 4, 2026
|
2,794.00 | 2,905.60 | 2,776.00 | 2,792.80 | 2,792.80 | 79,319 |
|
Sep 3, 2026
|
2,841.00 | 2,858.90 | 2,782.00 | 2,793.10 | 2,793.10 | 15,925 |
|
Sep 2, 2026
|
2,879.40 | 2,901.50 | 2,820.00 | 2,839.40 | 2,839.40 | 25,873 |
|
Sep 1, 2026
|
2,909.00 | 2,912.80 | 2,860.00 | 2,879.40 | 2,879.40 | 21,366 |
|
Aug 31, 2026
|
2,884.00 | 2,905.00 | 2,852.20 | 2,898.70 | 2,898.70 | 36,025 |
|
Aug 28, 2026
|
2,883.20 | 2,910.00 | 2,850.20 | 2,875.10 | 2,875.10 | 18,140 |
|
Aug 27, 2026
|
2,879.00 | 2,912.70 | 2,873.20 | 2,891.00 | 2,891.00 | 20,609 |
|
Aug 26, 2026
|
2,894.70 | 2,904.90 | 2,849.70 | 2,879.40 | 2,879.40 | 24,107 |
|
Aug 25, 2026
|
2,908.00 | 2,936.60 | 2,861.10 | 2,894.70 | 2,894.70 | 43,319 |
|
Aug 24, 2026
|
2,854.00 | 2,916.60 | 2,821.80 | 2,892.00 | 2,892.00 | 39,440 |
|
Aug 21, 2026
|
2,857.60 | 2,884.00 | 2,822.50 | 2,840.50 | 2,840.50 | 18,611 |
|
Aug 20, 2026
|
2,905.00 | 2,919.90 | 2,849.10 | 2,867.60 | 2,867.60 | 27,807 |
|
Aug 19, 2026
|
2,888.80 | 2,919.90 | 2,864.80 | 2,899.90 | 2,899.90 | 42,165 |
|
Aug 18, 2026
|
2,956.50 | 3,062.70 | 2,850.10 | 2,892.20 | 2,892.20 | 961,244 |
|
Aug 17, 2026
|
2,750.00 | 2,830.00 | 2,666.00 | 2,788.60 | 2,788.60 | 12,714 |
|
Aug 14, 2026
|
2,870.00 | 2,870.00 | 2,732.30 | 2,747.40 | 2,747.40 | 14,010 |
|
Aug 13, 2026
|
2,813.50 | 2,830.00 | 2,772.10 | 2,808.60 | 2,808.60 | 12,142 |
|
Aug 12, 2026
|
2,829.90 | 2,853.90 | 2,768.10 | 2,790.30 | 2,790.30 | 19,720 |
|
Aug 11, 2026
|
2,840.00 | 2,889.00 | 2,810.00 | 2,829.30 | 2,829.30 | 24,836 |
|
Aug 10, 2026
|
2,790.00 | 2,882.10 | 2,750.00 | 2,833.10 | 2,833.10 | 31,520 |
|
Aug 7, 2026
|
2,824.50 | 2,848.00 | 2,725.80 | 2,782.10 | 2,782.10 | 59,227 |
|
Aug 6, 2026
|
2,829.10 | 2,900.30 | 2,809.90 | 2,824.50 | 2,824.50 | 40,277 |
|
Aug 5, 2026
|
2,890.00 | 2,890.00 | 2,800.10 | 2,834.40 | 2,834.40 | 93,152 |
|
Aug 4, 2026
|
2,960.00 | 3,073.30 | 2,813.50 | 2,853.20 | 2,853.20 | 467,423 |
|
Aug 3, 2026
|
2,556.00 | 3,090.40 | 2,555.90 | 2,962.70 | 2,962.70 | 1,592,283 |
|
Jul 31, 2026
|
2,519.10 | 2,594.70 | 2,519.00 | 2,575.40 | 2,575.40 | 15,668 |
|
Jul 30, 2026
|
2,521.00 | 2,586.50 | 2,500.80 | 2,536.10 | 2,536.10 | 21,444 |
|
Jul 29, 2026
|
2,552.50 | 2,621.90 | 2,548.20 | 2,560.60 | 2,560.60 | 22,114 |
|
Jul 28, 2026
|
2,630.00 | 2,630.00 | 2,525.20 | 2,550.70 | 2,550.70 | 19,767 |
|
Jul 27, 2026
|
2,562.90 | 2,613.30 | 2,562.90 | 2,578.80 | 2,578.80 | 10,977 |
|
Jul 24, 2026
|
2,565.00 | 2,600.00 | 2,527.70 | 2,562.80 | 2,562.80 | 13,096 |
|
Jul 23, 2026
|
2,618.00 | 2,655.90 | 2,555.00 | 2,574.40 | 2,574.40 | 16,469 |
|
Jul 22, 2026
|
2,626.70 | 2,686.30 | 2,595.20 | 2,621.30 | 2,621.30 | 25,590 |
|
Jul 21, 2026
|
2,653.80 | 2,699.00 | 2,609.30 | 2,632.40 | 2,632.40 | 16,690 |
|
Jul 20, 2026
|
2,656.00 | 2,719.70 | 2,623.10 | 2,653.80 | 2,653.80 | 17,119 |
|
Jul 17, 2026
|
2,663.90 | 2,670.00 | 2,570.20 | 2,663.10 | 2,663.10 | 19,093 |
|
Jul 16, 2026
|
2,631.50 | 2,709.90 | 2,602.80 | 2,633.30 | 2,633.30 | 30,909 |
|
Jul 15, 2026
|
2,665.00 | 2,694.80 | 2,610.10 | 2,644.90 | 2,644.90 | 35,409 |
|
Jul 14, 2026
|
2,649.00 | 2,713.00 | 2,594.50 | 2,645.70 | 2,645.70 | 36,160 |
|
Jul 13, 2026
|
2,477.50 | 2,675.00 | 2,450.50 | 2,649.00 | 2,649.00 | 124,318 |
|
Jul 10, 2026
|
2,544.00 | 2,544.00 | 2,435.00 | 2,477.50 | 2,477.50 | 797,816 |
|
Jul 9, 2026
|
2,442.70 | 2,535.00 | 2,442.60 | 2,526.40 | 2,526.40 | 19,566 |
|
Jul 8, 2026
|
2,514.50 | 2,514.50 | 2,427.00 | 2,451.80 | 2,451.80 | 10,840 |
|
Jul 7, 2026
|
2,545.00 | 2,545.00 | 2,477.10 | 2,502.00 | 2,502.00 | 17,826 |
|
Jul 6, 2026
|
2,555.60 | 2,555.60 | 2,475.00 | 2,537.10 | 2,537.10 | 12,126 |
|
Jul 3, 2026
|
2,497.20 | 2,530.00 | 2,470.00 | 2,494.80 | 2,494.80 | 34,215 |
|
Jul 2, 2026
|
2,480.00 | 2,509.70 | 2,451.10 | 2,503.80 | 2,503.80 | 8,596 |
|
Jul 1, 2026
|
2,475.00 | 2,542.80 | 2,450.40 | 2,467.10 | 2,467.10 | 14,979 |
|
Jun 30, 2026
|
2,457.20 | 2,471.00 | 2,410.00 | 2,448.80 | 2,448.80 | 10,001 |
|
Jun 29, 2026
|
2,449.80 | 2,491.00 | 2,416.10 | 2,437.60 | 2,437.60 | 13,548 |
|
Jun 25, 2026
|
2,457.60 | 2,502.00 | 2,411.00 | 2,436.90 | 2,436.90 | 44,103 |
|
Jun 24, 2026
|
2,405.00 | 2,439.60 | 2,380.00 | 2,416.90 | 2,416.90 | 12,955 |
|
Jun 23, 2026
|
2,470.80 | 2,477.50 | 2,406.00 | 2,415.60 | 2,415.60 | 10,035 |
|
Jun 22, 2026
|
2,369.70 | 2,535.00 | 2,369.70 | 2,452.00 | 2,452.00 | 51,487 |
|
Jun 19, 2026
|
2,396.10 | 2,460.50 | 2,342.00 | 2,380.90 | 2,380.90 | 23,294 |
|
Jun 18, 2026
|
2,408.50 | 2,438.50 | 2,374.10 | 2,396.10 | 2,396.10 | 22,125 |
|
Jun 17, 2026
|
2,400.10 | 2,436.90 | 2,364.20 | 2,400.40 | 2,400.40 | 15,804 |
|
Jun 16, 2026
|
2,447.00 | 2,468.00 | 2,401.00 | 2,407.90 | 2,407.90 | 6,747 |
|
Jun 15, 2026
|
2,450.00 | 2,473.20 | 2,400.00 | 2,445.60 | 2,445.60 | 19,124 |
|
Jun 12, 2026
|
2,399.00 | 2,400.00 | 2,359.80 | 2,391.80 | 2,391.80 | 5,968 |
|
Jun 11, 2026
|
2,351.10 | 2,389.70 | 2,340.10 | 2,358.40 | 2,358.40 | 7,237 |
|
Jun 10, 2026
|
2,416.70 | 2,433.90 | 2,344.00 | 2,384.80 | 2,384.80 | 8,713 |
|
Jun 9, 2026
|
2,381.00 | 2,454.80 | 2,362.90 | 2,416.70 | 2,416.70 | 14,845 |
|
Jun 8, 2026
|
2,369.80 | 2,379.80 | 2,288.00 | 2,351.10 | 2,351.10 | 18,598 |
|
Jun 5, 2026
|
2,416.50 | 2,427.90 | 2,361.00 | 2,367.10 | 2,367.10 | 6,016 |
|
Jun 4, 2026
|
2,334.70 | 2,406.00 | 2,332.10 | 2,380.80 | 2,380.80 | 8,031 |
|
Jun 3, 2026
|
2,352.00 | 2,369.20 | 2,310.00 | 2,356.00 | 2,356.00 | 9,726 |
|
Jun 2, 2026
|
2,331.00 | 2,374.90 | 2,294.10 | 2,359.60 | 2,359.60 | 4,105 |
|
Jun 1, 2026
|
2,417.20 | 2,417.20 | 2,320.00 | 2,325.70 | 2,325.70 | 8,586 |
|
May 29, 2026
|
2,372.70 | 2,429.00 | 2,368.10 | 2,381.50 | 2,381.50 | 19,751 |
|
May 27, 2026
|
2,399.40 | 2,441.90 | 2,380.00 | 2,389.80 | 2,389.80 | 9,988 |
|
May 26, 2026
|
2,428.00 | 2,440.90 | 2,389.00 | 2,399.40 | 2,399.40 | 7,882 |
|
May 25, 2026
|
2,412.70 | 2,515.00 | 2,406.30 | 2,428.20 | 2,428.20 | 20,936 |
|
May 22, 2026
|
2,378.80 | 2,491.00 | 2,352.10 | 2,407.80 | 2,407.80 | 28,164 |
|
May 21, 2026
|
2,380.60 | 2,397.90 | 2,327.10 | 2,355.20 | 2,355.20 | 8,231 |
|
May 20, 2026
|
2,352.10 | 2,398.90 | 2,270.10 | 2,356.30 | 2,356.30 | 14,065 |
|
May 19, 2026
|
2,255.90 | 2,358.00 | 2,255.90 | 2,317.40 | 2,317.40 | 11,717 |
|
May 18, 2026
|
2,304.90 | 2,304.90 | 2,220.00 | 2,275.90 | 2,275.90 | 20,477 |
|
May 15, 2026
|
2,347.60 | 2,354.90 | 2,305.00 | 2,318.20 | 2,318.20 | 9,828 |
|
May 14, 2026
|
2,352.00 | 2,365.40 | 2,285.00 | 2,339.00 | 2,339.00 | 18,609 |
|
May 13, 2026
|
2,316.00 | 2,349.40 | 2,261.40 | 2,317.20 | 2,317.20 | 42,712 |
|
May 12, 2026
|
2,345.00 | 2,477.90 | 2,232.50 | 2,361.30 | 2,361.30 | 282,504 |
|
May 11, 2026
|
2,385.00 | 2,417.10 | 2,328.00 | 2,359.60 | 2,359.60 | 12,995 |
|
May 8, 2026
|
2,399.00 | 2,437.60 | 2,344.20 | 2,404.60 | 2,404.60 | 23,567 |
|
May 7, 2026
|
2,412.00 | 2,412.00 | 2,374.40 | 2,387.00 | 2,387.00 | 12,510 |
|
May 6, 2026
|
2,365.00 | 2,437.80 | 2,365.00 | 2,391.60 | 2,391.60 | 17,590 |
|
May 5, 2026
|
2,400.00 | 2,400.00 | 2,341.00 | 2,362.00 | 2,362.00 | 15,386 |
|
May 4, 2026
|
2,401.80 | 2,401.80 | 2,370.00 | 2,389.50 | 2,389.50 | 14,159 |
|
Apr 30, 2026
|
2,465.00 | 2,469.00 | 2,366.70 | 2,401.80 | 2,401.80 | 32,782 |
|
Apr 29, 2026
|
2,587.50 | 2,627.30 | 2,422.80 | 2,439.30 | 2,439.30 | 111,133 |
|
Apr 28, 2026
|
2,612.70 | 2,676.00 | 2,571.00 | 2,587.50 | 2,587.50 | 18,034 |
|
Apr 27, 2026
|
2,658.80 | 2,680.00 | 2,591.50 | 2,625.80 | 2,625.80 | 44,377 |
|
Apr 24, 2026
|
2,680.60 | 2,680.60 | 2,591.00 | 2,639.70 | 2,639.70 | 17,969 |
|
Apr 23, 2026
|
2,740.00 | 2,846.00 | 2,652.20 | 2,692.60 | 2,692.60 | 80,759 |
|
Apr 22, 2026
|
2,469.90 | 2,832.00 | 2,467.50 | 2,717.90 | 2,717.90 | 365,568 |
|
Apr 21, 2026
|
2,346.00 | 2,522.00 | 2,346.00 | 2,469.90 | 2,469.90 | 109,940 |
|
Apr 20, 2026
|
2,399.00 | 2,427.00 | 2,320.50 | 2,345.20 | 2,345.20 | 15,159 |
|
Apr 17, 2026
|
2,455.00 | 2,455.00 | 2,385.70 | 2,397.50 | 2,397.50 | 11,862 |
|
Apr 16, 2026
|
2,485.00 | 2,492.20 | 2,422.00 | 2,433.20 | 2,433.20 | 19,939 |
|
Apr 15, 2026
|
2,440.00 | 2,547.80 | 2,430.00 | 2,461.80 | 2,461.80 | 29,361 |
|
Apr 13, 2026
|
2,432.70 | 2,455.00 | 2,332.50 | 2,426.10 | 2,426.10 | 29,661 |
|
Apr 10, 2026
|
2,439.90 | 2,519.10 | 2,419.30 | 2,491.70 | 2,491.70 | 12,752 |
|
Apr 9, 2026
|
2,444.40 | 2,470.90 | 2,402.00 | 2,431.70 | 2,431.70 | 6,904 |
|
Apr 8, 2026
|
2,430.00 | 2,465.60 | 2,299.00 | 2,444.40 | 2,444.40 | 42,772 |
|
Apr 7, 2026
|
2,282.00 | 2,326.00 | 2,270.20 | 2,301.20 | 2,301.20 | 9,445 |
|
Apr 6, 2026
|
2,192.10 | 2,300.00 | 2,192.10 | 2,280.00 | 2,280.00 | 23,185 |
|
Apr 2, 2026
|
2,229.00 | 2,247.60 | 2,145.10 | 2,225.40 | 2,225.40 | 13,056 |
|
Apr 1, 2026
|
2,250.00 | 2,269.60 | 2,209.90 | 2,234.70 | 2,234.70 | 13,522 |
|
Mar 30, 2026
|
2,203.30 | 2,203.30 | 2,116.90 | 2,183.30 | 2,183.30 | 36,615 |
|
Mar 27, 2026
|
2,279.80 | 2,279.80 | 2,176.00 | 2,224.50 | 2,224.50 | 32,271 |
|
Mar 25, 2026
|
2,250.00 | 2,328.70 | 2,228.80 | 2,283.40 | 2,283.40 | 26,493 |
|
Mar 24, 2026
|
2,187.00 | 2,225.00 | 2,126.20 | 2,205.70 | 2,205.70 | 15,217 |
|
Mar 23, 2026
|
2,228.00 | 2,228.00 | 2,109.20 | 2,152.50 | 2,152.50 | 38,929 |
|
Mar 20, 2026
|
2,157.00 | 2,255.00 | 2,149.30 | 2,237.00 | 2,237.00 | 27,431 |
|
Mar 19, 2026
|
2,140.00 | 2,199.00 | 2,125.00 | 2,149.30 | 2,149.30 | 18,521 |
|
Mar 18, 2026
|
2,035.00 | 2,232.60 | 2,025.00 | 2,182.30 | 2,182.30 | 48,282 |
|
Mar 17, 2026
|
2,024.00 | 2,050.00 | 2,000.00 | 2,041.00 | 2,041.00 | 24,743 |
|
Mar 16, 2026
|
1,979.90 | 2,052.00 | 1,919.40 | 2,024.60 | 2,024.60 | 64,074 |
|
Mar 13, 2026
|
2,090.00 | 2,114.70 | 1,986.10 | 2,020.40 | 2,020.40 | 53,513 |
|
Mar 12, 2026
|
2,172.00 | 2,172.00 | 2,095.00 | 2,107.40 | 2,107.40 | 23,206 |
|
Mar 11, 2026
|
2,199.80 | 2,199.80 | 2,162.00 | 2,172.80 | 2,172.80 | 20,019 |
|
Mar 10, 2026
|
2,216.40 | 2,246.40 | 2,172.00 | 2,191.70 | 2,191.70 | 21,516 |
|
Mar 9, 2026
|
2,271.70 | 2,271.70 | 2,120.20 | 2,194.50 | 2,194.50 | 40,982 |
|
Mar 6, 2026
|
2,271.00 | 2,334.00 | 2,252.00 | 2,271.70 | 2,271.70 | 10,896 |
|
Mar 5, 2026
|
2,339.80 | 2,349.90 | 2,264.80 | 2,308.70 | 2,308.70 | 15,492 |
|
Mar 4, 2026
|
2,349.90 | 2,350.00 | 2,272.30 | 2,325.40 | 2,325.40 | 26,043 |
|
Mar 2, 2026
|
2,390.00 | 2,439.00 | 2,331.50 | 2,385.70 | 2,385.70 | 15,739 |
|
Feb 27, 2026
|
2,400.00 | 2,440.00 | 2,390.10 | 2,432.70 | 2,432.70 | 21,492 |
|
Feb 26, 2026
|
2,401.00 | 2,455.10 | 2,401.00 | 2,416.20 | 2,416.20 | 10,675 |
|
Feb 25, 2026
|
2,445.50 | 2,451.80 | 2,404.00 | 2,424.20 | 2,424.20 | 9,415 |
|
Feb 24, 2026
|
2,460.00 | 2,470.00 | 2,402.00 | 2,436.30 | 2,436.30 | 9,152 |
|
Feb 23, 2026
|
2,462.10 | 2,519.10 | 2,421.20 | 2,454.70 | 2,454.70 | 11,503 |
|
Feb 20, 2026
|
2,500.00 | 2,500.00 | 2,430.00 | 2,462.10 | 2,462.10 | 32,468 |
|
Feb 19, 2026
|
2,525.00 | 2,555.00 | 2,457.10 | 2,471.80 | 2,471.80 | 11,578 |
|
Feb 18, 2026
|
2,489.00 | 2,525.00 | 2,459.00 | 2,516.00 | 2,516.00 | 12,303 |
|
Feb 17, 2026
|
2,455.60 | 2,499.00 | 2,444.80 | 2,459.00 | 2,459.00 | 30,860 |
|
Feb 16, 2026
|
2,450.00 | 2,514.90 | 2,400.00 | 2,455.60 | 2,455.60 | 28,197 |
|
Feb 13, 2026
|
2,489.80 | 2,543.60 | 2,459.00 | 2,477.10 | 2,477.10 | 13,190 |
|
Feb 12, 2026
|
2,545.00 | 2,599.20 | 2,506.80 | 2,524.70 | 2,524.70 | 119,285 |
|
Feb 11, 2026
|
2,589.80 | 2,589.80 | 2,530.00 | 2,546.30 | 2,546.30 | 10,770 |
|
Feb 10, 2026
|
2,593.90 | 2,597.00 | 2,555.00 | 2,569.10 | 2,569.10 | 39,801 |
|
Feb 9, 2026
|
2,639.80 | 2,661.20 | 2,560.00 | 2,597.00 | 2,597.00 | 105,212 |
|
Feb 6, 2026
|
2,652.10 | 2,732.80 | 2,620.00 | 2,629.60 | 2,629.60 | 27,521 |
|
Feb 5, 2026
|
2,611.40 | 2,735.00 | 2,600.00 | 2,717.80 | 2,717.80 | 27,410 |
|
Feb 4, 2026
|
2,595.30 | 2,672.60 | 2,548.10 | 2,625.20 | 2,625.20 | 117,424 |
|
Feb 3, 2026
|
2,579.00 | 2,604.60 | 2,558.30 | 2,582.40 | 2,582.40 | 7,065 |
|
Feb 2, 2026
|
2,480.00 | 2,549.90 | 2,480.00 | 2,532.90 | 2,532.90 | 9,201 |
|
Jan 30, 2026
|
2,455.00 | 2,594.70 | 2,439.00 | 2,552.40 | 2,552.40 | 14,071 |
|
Jan 29, 2026
|
2,492.00 | 2,515.90 | 2,455.10 | 2,476.50 | 2,476.50 | 14,183 |
|
Jan 28, 2026
|
2,525.50 | 2,525.50 | 2,470.00 | 2,492.00 | 2,492.00 | 11,778 |
|
Jan 27, 2026
|
2,477.00 | 2,524.50 | 2,469.70 | 2,493.80 | 2,493.80 | 15,918 |
|
Jan 23, 2026
|
2,550.00 | 2,556.50 | 2,443.10 | 2,476.50 | 2,476.50 | 21,840 |
|
Jan 22, 2026
|
2,506.40 | 2,549.00 | 2,474.50 | 2,511.50 | 2,511.50 | 12,842 |
|
Jan 21, 2026
|
2,430.00 | 2,537.90 | 2,391.50 | 2,506.40 | 2,506.40 | 40,058 |
|
Jan 20, 2026
|
2,536.80 | 2,571.60 | 2,410.90 | 2,456.30 | 2,456.30 | 20,872 |
|
Jan 19, 2026
|
2,570.00 | 2,638.00 | 2,512.00 | 2,524.80 | 2,524.80 | 15,908 |
|
Jan 16, 2026
|
2,660.00 | 2,669.60 | 2,543.30 | 2,582.20 | 2,582.20 | 15,556 |
|
Jan 15, 2026
|
2,677.90 | 2,677.90 | 2,677.90 | 2,677.90 | 2,677.90 | - |
|
Jan 14, 2026
|
2,700.00 | 2,732.40 | 2,660.20 | 2,677.90 | 2,677.90 | 20,537 |
|
Jan 13, 2026
|
2,708.60 | 2,749.00 | 2,655.10 | 2,710.80 | 2,710.80 | 21,631 |
|
Jan 12, 2026
|
2,804.90 | 2,832.50 | 2,664.50 | 2,692.90 | 2,692.90 | 26,680 |
|
Jan 9, 2026
|
2,907.60 | 2,907.60 | 2,800.00 | 2,819.10 | 2,819.10 | 11,791 |
|
Jan 8, 2026
|
3,025.00 | 3,025.00 | 2,864.10 | 2,893.30 | 2,893.30 | 37,918 |
|
Jan 7, 2026
|
2,950.00 | 3,025.80 | 2,950.00 | 3,001.70 | 3,001.70 | 10,330 |
|
Jan 6, 2026
|
2,975.00 | 3,072.30 | 2,950.00 | 2,954.80 | 2,954.80 | 34,958 |
|
Jan 5, 2026
|
2,979.00 | 2,979.00 | 2,942.00 | 2,951.40 | 2,951.40 | 19,111 |
|
Jan 2, 2026
|
2,975.00 | 2,979.50 | 2,940.00 | 2,953.50 | 2,953.50 | 13,347 |
|
Jan 1, 2026
|
2,980.00 | 3,020.00 | 2,905.60 | 2,944.60 | 2,944.60 | 6,857 |
|
Dec 31, 2025
|
2,905.00 | 2,995.90 | 2,905.00 | 2,976.90 | 2,976.90 | 9,381 |
|
Dec 30, 2025
|
2,945.50 | 2,959.30 | 2,891.00 | 2,927.40 | 2,927.40 | 10,634 |
|
Dec 29, 2025
|
2,975.00 | 2,999.00 | 2,912.80 | 2,930.80 | 2,930.80 | 7,073 |
|
Dec 26, 2025
|
2,996.90 | 3,025.10 | 2,962.10 | 2,999.00 | 2,999.00 | 7,469 |
|
Dec 24, 2025
|
3,069.70 | 3,069.70 | 2,980.10 | 2,996.90 | 2,996.90 | 7,490 |
|
Dec 23, 2025
|
3,099.00 | 3,124.30 | 3,041.90 | 3,069.70 | 3,069.70 | 31,630 |
|
Dec 22, 2025
|
2,954.80 | 3,078.30 | 2,939.60 | 3,059.50 | 3,059.50 | 21,706 |
|
Dec 19, 2025
|
2,875.00 | 2,990.00 | 2,873.60 | 2,947.70 | 2,947.70 | 17,663 |
|
Dec 18, 2025
|
2,926.80 | 2,932.00 | 2,853.30 | 2,896.60 | 2,896.60 | 14,829 |
|
Dec 17, 2025
|
2,980.00 | 2,980.00 | 2,923.00 | 2,932.90 | 2,932.90 | 5,673 |
|
Dec 16, 2025
|
3,054.90 | 3,054.90 | 2,950.50 | 2,990.70 | 2,990.70 | 15,790 |
|
Dec 15, 2025
|
3,010.00 | 3,065.70 | 2,995.00 | 3,036.90 | 3,036.90 | 18,475 |
|
Dec 12, 2025
|
3,037.50 | 3,070.00 | 3,022.60 | 3,050.00 | 3,050.00 | 19,055 |
|
Dec 11, 2025
|
3,038.60 | 3,058.30 | 3,005.10 | 3,022.30 | 3,022.30 | 9,541 |
|
Dec 10, 2025
|
3,038.10 | 3,101.90 | 2,986.90 | 3,078.20 | 3,078.20 | 25,766 |
|
Dec 9, 2025
|
2,865.00 | 3,121.00 | 2,789.30 | 3,044.70 | 3,044.70 | 59,342 |
|
Dec 8, 2025
|
2,953.50 | 2,987.90 | 2,837.10 | 2,894.90 | 2,894.90 | 23,207 |
|
Dec 5, 2025
|
3,100.00 | 3,100.00 | 2,962.70 | 2,985.00 | 2,985.00 | 18,247 |
|
Dec 4, 2025
|
3,093.00 | 3,169.40 | 3,020.00 | 3,114.40 | 3,114.40 | 41,869 |
|
Dec 3, 2025
|
2,939.50 | 3,217.70 | 2,850.10 | 3,119.30 | 3,119.30 | 93,598 |
|
Dec 2, 2025
|
2,969.50 | 3,017.60 | 2,919.40 | 2,939.50 | 2,939.50 | 70,238 |
|
Dec 1, 2025
|
3,076.50 | 3,076.50 | 2,966.00 | 2,984.50 | 2,984.50 | 20,484 |
|
Nov 28, 2025
|
3,200.00 | 3,201.90 | 3,037.50 | 3,052.10 | 3,052.10 | 40,789 |
|
Nov 27, 2025
|
3,200.00 | 3,245.90 | 3,165.70 | 3,196.40 | 3,196.40 | 49,628 |
|
Nov 26, 2025
|
3,056.00 | 3,245.00 | 3,030.00 | 3,178.70 | 3,178.70 | 86,847 |
|
Nov 25, 2025
|
2,998.80 | 3,083.90 | 2,995.30 | 3,055.40 | 3,055.40 | 69,644 |
|
Nov 24, 2025
|
2,865.10 | 3,033.00 | 2,865.10 | 2,993.60 | 2,993.60 | 42,880 |
|
Nov 21, 2025
|
2,850.10 | 2,929.90 | 2,815.20 | 2,901.70 | 2,901.70 | 17,981 |
|
Nov 20, 2025
|
2,860.00 | 2,889.60 | 2,845.10 | 2,849.70 | 2,849.70 | 11,949 |
|
Nov 19, 2025
|
2,860.00 | 2,890.00 | 2,818.20 | 2,852.20 | 2,852.20 | 6,852 |
|
Nov 18, 2025
|
2,919.80 | 2,919.80 | 2,833.10 | 2,838.50 | 2,838.50 | 14,958 |
|
Nov 17, 2025
|
2,856.70 | 2,920.00 | 2,842.90 | 2,885.00 | 2,885.00 | 10,172 |
|
Nov 14, 2025
|
2,896.00 | 2,896.00 | 2,748.80 | 2,850.40 | 2,850.40 | 41,055 |
|
Nov 13, 2025
|
2,924.90 | 2,924.90 | 2,844.00 | 2,896.90 | 2,896.90 | 25,356 |
|
Nov 12, 2025
|
2,799.70 | 2,919.80 | 2,799.60 | 2,902.30 | 2,902.30 | 27,452 |
|
Nov 11, 2025
|
2,742.50 | 2,823.10 | 2,742.50 | 2,789.80 | 2,789.80 | 60,533 |
|
Nov 10, 2025
|
2,830.90 | 2,889.80 | 2,770.10 | 2,781.50 | 2,781.50 | 23,070 |
|
Nov 7, 2025
|
2,901.40 | 2,923.10 | 2,830.00 | 2,851.10 | 2,851.10 | 19,674 |
|
Nov 6, 2025
|
2,990.00 | 2,990.00 | 2,902.10 | 2,937.30 | 2,937.30 | 18,222 |
|
Nov 4, 2025
|
2,911.30 | 2,971.40 | 2,870.00 | 2,956.20 | 2,956.20 | 73,805 |
|
Nov 3, 2025
|
2,929.00 | 2,950.00 | 2,903.30 | 2,936.00 | 2,936.00 | 40,938 |
|
Oct 31, 2025
|
2,899.40 | 2,913.60 | 2,860.10 | 2,902.40 | 2,902.40 | 41,412 |
|
Oct 30, 2025
|
2,891.10 | 2,922.60 | 2,860.10 | 2,899.40 | 2,899.40 | 5,863 |
