NSE - Delayed Quote
INR
Exicom Tele-Systems Limited (EXICOM.NS)
136.83
-1.99
(-1.43%)
At close: November 9 at 3:29:56 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 9, 2026
|
138.70 | 138.82 | 135.93 | 136.83 | 136.83 | 263,819 |
|
Nov 6, 2026
|
138.00 | 139.95 | 133.95 | 136.98 | 136.98 | 572,203 |
|
Nov 5, 2026
|
148.40 | 148.84 | 139.13 | 140.42 | 140.42 | 913,133 |
|
Nov 4, 2026
|
130.65 | 146.49 | 129.00 | 143.57 | 143.57 | 2,057,755 |
|
Nov 3, 2026
|
130.21 | 131.59 | 128.38 | 129.90 | 129.90 | 313,040 |
|
Nov 2, 2026
|
126.37 | 129.73 | 124.56 | 128.13 | 128.13 | 273,194 |
|
Oct 30, 2026
|
130.80 | 132.00 | 124.00 | 125.06 | 125.06 | 448,783 |
|
Oct 29, 2026
|
131.00 | 136.48 | 129.78 | 131.43 | 131.43 | 481,716 |
|
Oct 28, 2026
|
131.44 | 133.00 | 128.35 | 132.07 | 132.07 | 384,660 |
|
Oct 27, 2026
|
125.40 | 133.39 | 125.40 | 131.44 | 131.44 | 740,760 |
|
Oct 26, 2026
|
126.00 | 129.71 | 124.26 | 126.42 | 126.42 | 490,717 |
|
Oct 23, 2026
|
133.35 | 133.93 | 125.00 | 125.89 | 125.89 | 938,047 |
|
Oct 22, 2026
|
132.30 | 140.30 | 131.70 | 133.93 | 133.93 | 1,015,577 |
|
Oct 21, 2026
|
137.00 | 144.00 | 131.21 | 133.64 | 133.64 | 725,978 |
|
Oct 19, 2026
|
142.68 | 145.15 | 137.67 | 138.39 | 138.39 | 381,701 |
|
Oct 16, 2026
|
143.40 | 145.65 | 142.16 | 143.49 | 143.49 | 350,717 |
|
Oct 15, 2026
|
147.50 | 148.00 | 141.79 | 142.50 | 142.50 | 579,140 |
|
Oct 14, 2026
|
148.20 | 149.90 | 146.72 | 148.46 | 148.46 | 325,577 |
|
Oct 13, 2026
|
150.65 | 151.00 | 142.62 | 147.59 | 147.59 | 761,285 |
|
Oct 12, 2026
|
147.43 | 151.60 | 147.43 | 149.37 | 149.37 | 479,400 |
|
Oct 9, 2026
|
147.79 | 149.63 | 144.11 | 145.43 | 145.43 | 548,255 |
|
Oct 8, 2026
|
154.99 | 154.99 | 146.37 | 147.13 | 147.13 | 751,647 |
|
Oct 7, 2026
|
156.17 | 156.59 | 153.32 | 153.78 | 153.78 | 467,878 |
|
Oct 6, 2026
|
150.70 | 157.75 | 150.70 | 156.17 | 156.17 | 535,223 |
|
Oct 5, 2026
|
152.30 | 154.99 | 149.33 | 150.77 | 150.77 | 471,460 |
|
Oct 1, 2026
|
152.11 | 156.40 | 147.20 | 151.10 | 151.10 | 840,406 |
|
Sep 30, 2026
|
152.97 | 158.60 | 151.00 | 152.11 | 152.11 | 522,829 |
|
Sep 29, 2026
|
156.40 | 157.00 | 150.22 | 152.97 | 152.97 | 645,786 |
|
Sep 28, 2026
|
162.35 | 162.88 | 155.05 | 156.07 | 156.07 | 630,042 |
|
Sep 25, 2026
|
165.45 | 165.80 | 160.30 | 160.99 | 160.99 | 739,666 |
|
Sep 24, 2026
|
166.95 | 166.95 | 163.00 | 164.64 | 164.64 | 700,884 |
|
Sep 23, 2026
|
162.35 | 171.20 | 162.35 | 168.09 | 168.09 | 1,676,574 |
|
Sep 22, 2026
|
162.75 | 165.49 | 160.40 | 161.44 | 161.44 | 549,513 |
|
Sep 21, 2026
|
164.00 | 168.00 | 159.78 | 161.61 | 161.61 | 1,175,635 |
|
Sep 18, 2026
|
160.00 | 165.20 | 160.00 | 163.68 | 163.68 | 730,474 |
|
Sep 17, 2026
|
162.13 | 167.45 | 158.00 | 160.09 | 160.09 | 937,220 |
|
Sep 16, 2026
|
169.50 | 171.99 | 156.29 | 162.72 | 162.72 | 1,815,871 |
|
Sep 15, 2026
|
183.20 | 184.34 | 167.00 | 168.43 | 168.43 | 1,644,397 |
|
Sep 11, 2026
|
175.65 | 183.50 | 172.17 | 182.28 | 182.28 | 1,693,706 |
|
Sep 10, 2026
|
180.42 | 183.80 | 175.10 | 176.73 | 176.73 | 1,218,667 |
|
Sep 9, 2026
|
180.45 | 185.49 | 170.99 | 180.42 | 180.42 | 3,180,545 |
|
Sep 8, 2026
|
184.75 | 189.17 | 180.12 | 181.65 | 181.65 | 2,500,549 |
|
Sep 7, 2026
|
179.00 | 187.60 | 178.00 | 184.33 | 184.33 | 4,232,220 |
|
Sep 4, 2026
|
166.80 | 179.75 | 166.80 | 177.85 | 177.85 | 5,389,417 |
|
Sep 3, 2026
|
163.00 | 169.45 | 161.94 | 166.13 | 166.13 | 940,775 |
|
Sep 2, 2026
|
158.31 | 165.80 | 158.15 | 163.33 | 163.33 | 698,763 |
|
Sep 1, 2026
|
166.00 | 166.00 | 159.00 | 162.98 | 162.98 | 870,784 |
|
Aug 31, 2026
|
167.90 | 172.39 | 165.50 | 165.99 | 165.99 | 1,245,937 |
|
Aug 28, 2026
|
156.15 | 171.39 | 156.15 | 167.93 | 167.93 | 5,278,089 |
|
Aug 27, 2026
|
154.98 | 157.87 | 154.50 | 156.14 | 156.14 | 431,889 |
|
Aug 26, 2026
|
157.88 | 158.93 | 154.51 | 155.21 | 155.21 | 416,681 |
|
Aug 25, 2026
|
159.95 | 160.73 | 154.62 | 157.36 | 157.36 | 525,530 |
|
Aug 24, 2026
|
158.75 | 163.80 | 158.69 | 159.87 | 159.87 | 898,665 |
|
Aug 21, 2026
|
158.00 | 162.15 | 155.92 | 159.87 | 159.87 | 1,054,072 |
|
Aug 20, 2026
|
160.50 | 162.39 | 156.01 | 157.03 | 157.03 | 1,064,473 |
|
Aug 19, 2026
|
159.90 | 160.85 | 154.65 | 155.71 | 155.71 | 1,372,053 |
|
Aug 18, 2026
|
148.80 | 159.65 | 146.00 | 158.05 | 158.05 | 3,723,146 |
|
Aug 17, 2026
|
151.68 | 151.68 | 146.34 | 148.32 | 148.32 | 510,831 |
|
Aug 14, 2026
|
151.25 | 153.27 | 148.51 | 151.79 | 151.79 | 718,365 |
|
Aug 13, 2026
|
142.24 | 152.00 | 141.50 | 151.29 | 151.29 | 1,597,548 |
|
Aug 12, 2026
|
144.79 | 146.49 | 140.00 | 141.73 | 141.73 | 993,093 |
|
Aug 11, 2026
|
153.22 | 155.00 | 143.15 | 143.95 | 143.95 | 1,821,559 |
|
Aug 10, 2026
|
158.10 | 161.29 | 148.10 | 153.22 | 153.22 | 3,694,915 |
|
Aug 7, 2026
|
168.50 | 172.95 | 157.50 | 158.90 | 158.90 | 1,989,666 |
|
Aug 6, 2026
|
166.00 | 173.47 | 164.52 | 169.56 | 169.56 | 1,784,213 |
|
Aug 5, 2026
|
166.00 | 169.87 | 164.18 | 166.54 | 166.54 | 865,812 |
|
Aug 4, 2026
|
165.00 | 168.96 | 163.00 | 165.87 | 165.87 | 965,207 |
|
Aug 3, 2026
|
160.70 | 165.92 | 159.96 | 163.95 | 163.95 | 1,190,577 |
|
Jul 31, 2026
|
158.30 | 161.50 | 156.21 | 158.37 | 158.37 | 948,936 |
|
Jul 30, 2026
|
160.24 | 160.74 | 155.32 | 157.50 | 157.50 | 867,529 |
|
Jul 29, 2026
|
159.99 | 164.70 | 158.00 | 159.35 | 159.35 | 854,513 |
|
Jul 28, 2026
|
165.20 | 165.20 | 157.55 | 158.88 | 158.88 | 1,004,193 |
|
Jul 27, 2026
|
163.40 | 166.19 | 162.50 | 165.20 | 165.20 | 970,983 |
|
Jul 24, 2026
|
158.99 | 162.50 | 155.20 | 160.30 | 160.30 | 1,677,455 |
|
Jul 23, 2026
|
168.45 | 169.00 | 160.00 | 161.48 | 161.48 | 1,607,408 |
|
Jul 22, 2026
|
176.78 | 178.94 | 165.25 | 169.29 | 169.29 | 2,316,948 |
|
Jul 21, 2026
|
167.38 | 180.90 | 166.10 | 176.81 | 176.81 | 5,690,233 |
|
Jul 20, 2026
|
161.52 | 170.00 | 159.10 | 168.22 | 168.22 | 2,001,940 |
|
Jul 17, 2026
|
164.45 | 164.45 | 158.36 | 161.51 | 161.51 | 1,176,908 |
|
Jul 16, 2026
|
165.88 | 170.64 | 162.40 | 165.23 | 165.23 | 1,896,992 |
|
Jul 15, 2026
|
163.19 | 169.38 | 163.19 | 164.26 | 164.26 | 1,317,547 |
|
Jul 14, 2026
|
167.00 | 168.34 | 161.20 | 163.06 | 163.06 | 1,174,422 |
|
Jul 13, 2026
|
169.00 | 175.70 | 164.67 | 168.35 | 168.35 | 2,004,738 |
|
Jul 10, 2026
|
162.35 | 171.00 | 160.40 | 170.04 | 170.04 | 2,284,975 |
|
Jul 9, 2026
|
159.98 | 163.30 | 154.99 | 160.40 | 160.40 | 1,447,354 |
|
Jul 8, 2026
|
162.80 | 169.65 | 156.76 | 158.43 | 158.43 | 2,467,348 |
|
Jul 7, 2026
|
169.90 | 170.49 | 161.22 | 163.89 | 163.89 | 2,075,288 |
|
Jul 6, 2026
|
179.74 | 182.50 | 165.18 | 168.44 | 168.44 | 3,832,069 |
|
Jul 3, 2026
|
172.40 | 179.90 | 168.54 | 178.01 | 178.01 | 5,528,840 |
|
Jul 2, 2026
|
166.60 | 175.80 | 163.60 | 171.68 | 171.68 | 4,238,600 |
|
Jul 1, 2026
|
171.65 | 171.70 | 165.52 | 166.54 | 166.54 | 1,660,986 |
|
Jun 30, 2026
|
159.49 | 172.00 | 157.39 | 170.83 | 170.83 | 7,379,378 |
|
Jun 29, 2026
|
160.00 | 160.00 | 152.20 | 155.78 | 155.78 | 1,872,926 |
|
Jun 25, 2026
|
165.97 | 167.99 | 157.05 | 158.07 | 158.07 | 2,447,348 |
|
Jun 24, 2026
|
167.34 | 170.24 | 164.00 | 165.06 | 165.06 | 2,641,363 |
|
Jun 23, 2026
|
176.75 | 176.75 | 164.55 | 166.08 | 166.08 | 3,810,353 |
|
Jun 22, 2026
|
173.99 | 182.90 | 173.51 | 176.18 | 176.18 | 8,174,225 |
|
Jun 19, 2026
|
168.00 | 177.00 | 165.30 | 172.53 | 172.53 | 7,296,201 |
|
Jun 18, 2026
|
166.50 | 174.88 | 166.50 | 168.15 | 168.15 | 8,522,861 |
|
Jun 17, 2026
|
167.21 | 168.50 | 162.20 | 165.05 | 165.05 | 4,479,773 |
|
Jun 16, 2026
|
164.00 | 172.40 | 161.10 | 167.90 | 167.90 | 38,709,037 |
|
Jun 15, 2026
|
143.70 | 167.00 | 143.70 | 161.57 | 161.57 | 31,413,475 |
|
Jun 12, 2026
|
138.00 | 144.40 | 137.78 | 141.77 | 141.77 | 4,156,866 |
|
Jun 11, 2026
|
149.58 | 150.54 | 134.55 | 135.77 | 135.77 | 6,753,433 |
|
Jun 10, 2026
|
148.76 | 150.77 | 141.57 | 149.53 | 149.53 | 9,543,247 |
|
Jun 9, 2026
|
150.51 | 151.13 | 144.11 | 147.37 | 147.37 | 12,706,226 |
|
Jun 8, 2026
|
131.70 | 154.32 | 129.06 | 150.53 | 150.53 | 76,275,747 |
|
Jun 5, 2026
|
144.95 | 145.85 | 131.98 | 133.85 | 133.85 | 3,707,104 |
|
Jun 4, 2026
|
151.51 | 154.35 | 143.55 | 144.98 | 144.98 | 2,806,004 |
|
Jun 3, 2026
|
161.00 | 161.45 | 150.61 | 153.35 | 153.35 | 3,824,031 |
|
Jun 2, 2026
|
157.95 | 166.00 | 154.50 | 159.72 | 159.72 | 4,801,977 |
|
Jun 1, 2026
|
161.04 | 169.98 | 154.60 | 158.62 | 158.62 | 9,746,062 |
|
May 29, 2026
|
148.00 | 173.00 | 142.89 | 159.40 | 159.40 | 20,016,645 |
|
May 27, 2026
|
147.95 | 153.00 | 146.00 | 147.21 | 147.21 | 1,170,307 |
|
May 26, 2026
|
151.99 | 157.50 | 145.10 | 147.95 | 147.95 | 3,871,735 |
|
May 25, 2026
|
157.84 | 159.00 | 149.35 | 151.99 | 151.99 | 6,364,320 |
|
May 22, 2026
|
143.89 | 163.20 | 133.29 | 157.84 | 157.84 | 36,112,798 |
|
May 21, 2026
|
116.35 | 137.91 | 116.35 | 137.91 | 137.91 | 10,428,662 |
|
May 20, 2026
|
116.00 | 119.39 | 113.55 | 114.93 | 114.93 | 725,448 |
|
May 19, 2026
|
110.37 | 118.80 | 110.37 | 115.61 | 115.61 | 903,663 |
|
May 18, 2026
|
113.05 | 113.05 | 109.11 | 110.34 | 110.34 | 290,067 |
|
May 15, 2026
|
112.00 | 115.80 | 111.22 | 113.78 | 113.78 | 259,097 |
|
May 14, 2026
|
115.00 | 116.90 | 107.98 | 111.72 | 111.72 | 400,335 |
|
May 13, 2026
|
114.50 | 117.07 | 112.20 | 114.28 | 114.28 | 350,630 |
|
May 12, 2026
|
123.50 | 124.80 | 111.25 | 113.99 | 113.99 | 610,976 |
|
May 11, 2026
|
122.00 | 127.80 | 121.22 | 123.56 | 123.56 | 1,295,888 |
|
May 8, 2026
|
121.90 | 123.14 | 118.50 | 119.35 | 119.35 | 243,098 |
|
May 7, 2026
|
118.58 | 125.40 | 118.58 | 122.69 | 122.69 | 1,331,917 |
|
May 6, 2026
|
119.00 | 121.00 | 117.05 | 118.55 | 118.55 | 308,272 |
|
May 5, 2026
|
113.41 | 122.60 | 112.64 | 119.68 | 119.68 | 889,167 |
|
May 4, 2026
|
115.30 | 115.30 | 112.15 | 113.50 | 113.50 | 337,173 |
|
Apr 30, 2026
|
112.35 | 116.33 | 111.05 | 115.40 | 115.40 | 405,025 |
|
Apr 29, 2026
|
118.00 | 119.69 | 111.00 | 112.35 | 112.35 | 469,963 |
|
Apr 28, 2026
|
118.50 | 119.95 | 116.50 | 117.00 | 117.00 | 257,297 |
|
Apr 27, 2026
|
117.62 | 121.50 | 116.41 | 118.49 | 118.49 | 484,782 |
|
Apr 24, 2026
|
120.70 | 121.70 | 116.15 | 117.05 | 117.05 | 534,783 |
|
Apr 23, 2026
|
121.00 | 125.95 | 118.92 | 119.30 | 119.30 | 1,734,377 |
|
Apr 22, 2026
|
112.90 | 124.30 | 112.90 | 120.84 | 120.84 | 2,902,251 |
|
Apr 21, 2026
|
113.41 | 115.79 | 112.71 | 113.64 | 113.64 | 293,858 |
|
Apr 20, 2026
|
111.35 | 119.00 | 109.41 | 113.14 | 113.14 | 1,538,471 |
|
Apr 17, 2026
|
114.90 | 115.98 | 110.20 | 111.36 | 111.36 | 559,535 |
|
Apr 16, 2026
|
117.00 | 117.53 | 111.10 | 113.88 | 113.88 | 868,362 |
|
Apr 15, 2026
|
116.40 | 119.85 | 114.15 | 115.24 | 115.24 | 1,304,481 |
|
Apr 13, 2026
|
100.00 | 119.08 | 98.29 | 113.60 | 113.60 | 3,458,575 |
|
Apr 10, 2026
|
99.67 | 105.60 | 98.81 | 104.06 | 104.06 | 1,126,300 |
|
Apr 9, 2026
|
96.51 | 102.00 | 93.67 | 98.21 | 98.21 | 1,280,386 |
|
Apr 8, 2026
|
94.00 | 97.00 | 92.20 | 96.51 | 96.51 | 725,626 |
|
Apr 7, 2026
|
89.58 | 93.85 | 87.81 | 89.44 | 89.44 | 954,909 |
|
Apr 6, 2026
|
84.92 | 90.50 | 83.80 | 89.59 | 89.59 | 513,747 |
|
Apr 2, 2026
|
81.00 | 85.69 | 80.31 | 84.91 | 84.91 | 581,415 |
|
Apr 1, 2026
|
78.50 | 84.49 | 78.50 | 83.77 | 83.77 | 915,147 |
|
Mar 30, 2026
|
82.00 | 83.00 | 75.60 | 76.26 | 76.26 | 870,877 |
|
Mar 27, 2026
|
84.41 | 85.70 | 81.25 | 83.22 | 83.22 | 1,011,750 |
|
Mar 25, 2026
|
85.66 | 89.80 | 84.20 | 84.85 | 84.85 | 809,261 |
|
Mar 24, 2026
|
87.00 | 93.25 | 84.50 | 86.03 | 86.03 | 1,615,009 |
|
Mar 23, 2026
|
87.50 | 87.50 | 83.00 | 83.16 | 83.16 | 365,773 |
|
Mar 20, 2026
|
88.75 | 91.28 | 87.52 | 88.46 | 88.46 | 269,909 |
|
Mar 19, 2026
|
89.95 | 90.71 | 87.49 | 88.26 | 88.26 | 316,907 |
|
Mar 18, 2026
|
88.70 | 93.99 | 88.70 | 91.70 | 91.70 | 507,496 |
|
Mar 17, 2026
|
86.80 | 95.48 | 85.50 | 88.78 | 88.78 | 2,028,531 |
|
Mar 16, 2026
|
85.00 | 89.10 | 83.24 | 85.75 | 85.75 | 472,310 |
|
Mar 13, 2026
|
86.79 | 87.11 | 84.27 | 85.68 | 85.68 | 234,716 |
|
Mar 12, 2026
|
85.00 | 88.60 | 83.10 | 86.79 | 86.79 | 368,986 |
|
Mar 11, 2026
|
86.00 | 89.30 | 85.00 | 85.46 | 85.46 | 257,627 |
|
Mar 10, 2026
|
85.24 | 86.84 | 83.39 | 85.99 | 85.99 | 396,494 |
|
Mar 9, 2026
|
87.50 | 88.00 | 83.10 | 84.28 | 84.28 | 301,409 |
|
Mar 6, 2026
|
88.95 | 89.95 | 87.73 | 88.35 | 88.35 | 204,244 |
|
Mar 5, 2026
|
89.00 | 89.60 | 88.50 | 88.95 | 88.95 | 248,363 |
|
Mar 4, 2026
|
91.58 | 91.58 | 88.26 | 88.91 | 88.91 | 342,825 |
|
Mar 2, 2026
|
89.00 | 93.21 | 88.55 | 91.58 | 91.58 | 479,116 |
|
Feb 27, 2026
|
94.42 | 94.42 | 92.57 | 92.89 | 92.89 | 153,602 |
|
Feb 26, 2026
|
95.30 | 95.89 | 93.05 | 93.67 | 93.67 | 283,524 |
|
Feb 25, 2026
|
94.87 | 99.00 | 94.27 | 95.13 | 95.13 | 163,054 |
|
Feb 24, 2026
|
93.97 | 97.00 | 93.15 | 94.78 | 94.78 | 157,005 |
|
Feb 23, 2026
|
97.00 | 97.00 | 93.60 | 94.39 | 94.39 | 185,829 |
|
Feb 20, 2026
|
95.74 | 96.77 | 95.00 | 95.66 | 95.66 | 172,458 |
|
Feb 19, 2026
|
99.00 | 99.54 | 96.30 | 97.33 | 97.33 | 122,201 |
|
Feb 18, 2026
|
100.63 | 100.97 | 98.00 | 98.75 | 98.75 | 218,411 |
|
Feb 17, 2026
|
94.00 | 102.80 | 93.73 | 100.63 | 100.63 | 771,811 |
|
Feb 16, 2026
|
96.60 | 96.61 | 93.50 | 93.84 | 93.84 | 298,138 |
|
Feb 13, 2026
|
99.98 | 99.98 | 95.00 | 96.53 | 96.53 | 542,017 |
|
Feb 12, 2026
|
101.49 | 102.47 | 98.85 | 100.25 | 100.25 | 167,784 |
|
Feb 11, 2026
|
104.84 | 104.84 | 100.67 | 101.49 | 101.49 | 184,578 |
|
Feb 10, 2026
|
102.92 | 105.95 | 102.81 | 104.87 | 104.87 | 251,665 |
|
Feb 9, 2026
|
99.90 | 102.95 | 98.20 | 102.45 | 102.45 | 349,014 |
|
Feb 6, 2026
|
97.60 | 98.79 | 95.50 | 98.11 | 98.11 | 166,076 |
|
Feb 5, 2026
|
99.90 | 100.14 | 97.10 | 97.53 | 97.53 | 180,262 |
|
Feb 4, 2026
|
96.99 | 100.24 | 96.50 | 99.61 | 99.61 | 333,318 |
|
Feb 3, 2026
|
100.99 | 101.85 | 96.00 | 97.15 | 97.15 | 418,931 |
|
Feb 2, 2026
|
96.98 | 96.99 | 93.20 | 95.04 | 95.04 | 393,499 |
|
Jan 30, 2026
|
99.90 | 101.13 | 98.75 | 99.46 | 99.46 | 283,101 |
|
Jan 29, 2026
|
99.73 | 106.90 | 99.10 | 99.64 | 99.64 | 519,381 |
|
Jan 28, 2026
|
97.81 | 100.60 | 97.81 | 99.25 | 99.25 | 338,575 |
|
Jan 27, 2026
|
100.12 | 100.74 | 96.56 | 97.78 | 97.78 | 305,001 |
|
Jan 23, 2026
|
102.98 | 103.59 | 99.59 | 100.12 | 100.12 | 217,775 |
|
Jan 22, 2026
|
103.02 | 105.50 | 101.50 | 102.16 | 102.16 | 330,794 |
|
Jan 21, 2026
|
103.60 | 105.77 | 101.02 | 101.70 | 101.70 | 375,657 |
|
Jan 20, 2026
|
109.25 | 110.00 | 103.35 | 105.14 | 105.14 | 214,200 |
|
Jan 19, 2026
|
109.20 | 111.75 | 108.73 | 109.98 | 109.98 | 144,686 |
|
Jan 16, 2026
|
105.48 | 115.17 | 105.00 | 110.86 | 110.86 | 1,086,773 |
|
Jan 15, 2026
|
104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
|
Jan 14, 2026
|
105.43 | 106.79 | 104.31 | 104.85 | 104.85 | 165,162 |
|
Jan 13, 2026
|
105.97 | 108.60 | 104.41 | 105.43 | 105.43 | 152,777 |
|
Jan 12, 2026
|
106.46 | 108.46 | 103.00 | 105.97 | 105.97 | 236,481 |
|
Jan 9, 2026
|
109.50 | 109.79 | 106.01 | 106.46 | 106.46 | 265,091 |
|
Jan 8, 2026
|
114.91 | 114.91 | 109.00 | 109.80 | 109.80 | 209,254 |
|
Jan 7, 2026
|
115.50 | 115.50 | 113.70 | 114.35 | 114.35 | 122,393 |
|
Jan 6, 2026
|
116.33 | 116.94 | 113.80 | 114.32 | 114.32 | 211,541 |
|
Jan 5, 2026
|
119.26 | 119.87 | 114.06 | 115.41 | 115.41 | 251,963 |
|
Jan 2, 2026
|
116.90 | 121.31 | 116.10 | 119.26 | 119.26 | 342,057 |
|
Jan 1, 2026
|
117.50 | 118.35 | 115.80 | 116.12 | 116.12 | 137,133 |
|
Dec 31, 2025
|
117.90 | 118.90 | 116.55 | 117.39 | 117.39 | 129,436 |
|
Dec 30, 2025
|
117.33 | 119.00 | 115.47 | 117.46 | 117.46 | 233,506 |
|
Dec 29, 2025
|
117.15 | 122.99 | 116.25 | 117.42 | 117.42 | 392,763 |
|
Dec 26, 2025
|
117.80 | 119.69 | 116.10 | 117.68 | 117.68 | 186,826 |
|
Dec 24, 2025
|
120.00 | 120.79 | 117.55 | 118.13 | 118.13 | 185,234 |
|
Dec 23, 2025
|
120.50 | 120.76 | 118.30 | 119.26 | 119.26 | 292,430 |
|
Dec 22, 2025
|
120.40 | 122.42 | 119.50 | 120.24 | 120.24 | 269,538 |
|
Dec 19, 2025
|
115.52 | 123.50 | 115.13 | 119.81 | 119.81 | 1,341,020 |
|
Dec 18, 2025
|
117.03 | 117.61 | 113.04 | 115.52 | 115.52 | 584,919 |
|
Dec 17, 2025
|
124.42 | 125.00 | 116.00 | 116.70 | 116.70 | 1,507,779 |
|
Dec 16, 2025
|
114.00 | 129.00 | 112.81 | 123.14 | 123.14 | 14,236,706 |
|
Dec 15, 2025
|
112.00 | 114.75 | 110.05 | 114.13 | 114.13 | 360,907 |
|
Dec 12, 2025
|
108.98 | 114.96 | 107.82 | 111.22 | 111.22 | 720,765 |
|
Dec 11, 2025
|
105.99 | 108.61 | 104.00 | 107.89 | 107.89 | 262,539 |
|
Dec 10, 2025
|
106.50 | 108.50 | 104.62 | 105.41 | 105.41 | 244,180 |
|
Dec 9, 2025
|
102.30 | 107.38 | 101.41 | 106.67 | 106.67 | 352,290 |
|
Dec 8, 2025
|
107.33 | 108.88 | 102.22 | 103.85 | 103.85 | 407,193 |
|
Dec 5, 2025
|
109.84 | 110.00 | 106.77 | 107.33 | 107.33 | 254,468 |
|
Dec 4, 2025
|
109.80 | 112.44 | 108.65 | 109.52 | 109.52 | 310,113 |
|
Dec 3, 2025
|
111.00 | 111.41 | 109.10 | 109.58 | 109.58 | 222,037 |
|
Dec 2, 2025
|
108.99 | 118.86 | 108.41 | 110.53 | 110.53 | 1,814,970 |
|
Dec 1, 2025
|
112.00 | 113.28 | 108.20 | 108.81 | 108.81 | 484,292 |
|
Nov 28, 2025
|
115.18 | 115.38 | 110.50 | 111.88 | 111.88 | 315,511 |
|
Nov 27, 2025
|
117.27 | 117.78 | 114.11 | 114.49 | 114.49 | 212,268 |
|
Nov 26, 2025
|
114.00 | 117.88 | 110.49 | 116.48 | 116.48 | 640,754 |
|
Nov 25, 2025
|
112.67 | 113.20 | 108.46 | 111.76 | 111.76 | 846,134 |
|
Nov 24, 2025
|
121.00 | 124.00 | 112.00 | 113.22 | 113.22 | 695,689 |
|
Nov 21, 2025
|
126.00 | 126.76 | 120.01 | 121.06 | 121.06 | 460,688 |
|
Nov 20, 2025
|
127.01 | 129.15 | 125.10 | 125.97 | 125.97 | 218,862 |
|
Nov 19, 2025
|
126.50 | 128.99 | 125.52 | 126.66 | 126.66 | 466,135 |
|
Nov 18, 2025
|
130.80 | 131.58 | 126.00 | 127.50 | 127.50 | 237,775 |
|
Nov 17, 2025
|
132.53 | 132.89 | 130.10 | 130.67 | 130.67 | 238,718 |
|
Nov 14, 2025
|
132.50 | 134.88 | 131.05 | 132.53 | 132.53 | 193,836 |
|
Nov 13, 2025
|
133.90 | 134.81 | 132.00 | 132.77 | 132.77 | 181,917 |
|
Nov 12, 2025
|
135.46 | 136.54 | 133.00 | 133.27 | 133.27 | 224,776 |
|
Nov 11, 2025
|
142.48 | 142.48 | 135.00 | 135.46 | 135.46 | 318,010 |
|
Nov 10, 2025
|
136.97 | 142.60 | 135.07 | 140.28 | 140.28 | 746,770 |
