NSE - Delayed Quote
INR
Fine Organic Industries Limited (FINEORG.NS)
5,049.00
-103.00
(-2.00%)
At close: October 30 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
Oct 30, 2026
5,105.50
5,144.00
4,919.00
5,049.00
5,049.00
33,907
Oct 29, 2026
5,120.00
5,173.50
5,024.00
5,152.00
5,152.00
12,552
Oct 28, 2026
5,090.50
5,218.00
5,055.00
5,102.00
5,102.00
9,595
Oct 27, 2026
5,001.00
5,155.00
4,999.50
5,107.50
5,107.50
13,720
Oct 26, 2026
5,001.00
5,056.00
4,942.50
4,999.50
4,999.50
13,112
Oct 23, 2026
5,120.00
5,120.00
4,883.00
5,050.00
5,050.00
29,590
Oct 22, 2026
5,100.00
5,111.50
4,985.50
5,097.50
5,097.50
29,402
Oct 21, 2026
5,376.00
5,376.50
5,100.00
5,124.00
5,124.00
32,398
Oct 19, 2026
5,483.50
5,483.50
5,365.00
5,398.00
5,398.00
17,542
Oct 16, 2026
5,410.00
5,560.00
5,355.50
5,461.50
5,461.50
14,663
Oct 15, 2026
5,511.00
5,511.00
5,382.50
5,402.50
5,402.50
19,733
Oct 14, 2026
5,409.50
5,550.00
5,409.50
5,515.00
5,515.00
10,475
Oct 13, 2026
5,502.00
5,502.00
5,358.00
5,422.50
5,422.50
12,173
Oct 12, 2026
5,450.00
5,622.50
5,450.00
5,501.50
5,501.50
19,474
Oct 9, 2026
5,380.00
5,460.00
5,280.50
5,410.50
5,410.50
21,311
Oct 8, 2026
5,650.00
5,650.00
5,354.50
5,380.50
5,380.50
38,476
Oct 7, 2026
5,537.00
5,666.00
5,372.00
5,625.50
5,625.50
67,944
Oct 6, 2026
5,208.00
5,590.00
5,208.00
5,537.00
5,537.00
79,818
Oct 5, 2026
5,131.00
5,300.00
5,121.50
5,210.00
5,210.00
27,037
Oct 1, 2026
5,124.00
5,185.00
5,060.00
5,131.00
5,131.00
18,279
Sep 30, 2026
5,140.50
5,165.00
5,092.50
5,124.50
5,124.50
24,136
Sep 29, 2026
5,090.00
5,162.00
5,070.00
5,140.00
5,140.00
11,866
Sep 28, 2026
5,083.00
5,170.50
5,034.50
5,124.00
5,124.00
36,014
Sep 25, 2026
5,052.00
5,104.50
5,039.50
5,083.00
5,083.00
6,621
Sep 24, 2026
5,059.00
5,124.00
4,968.00
5,062.50
5,062.50
21,083
Sep 23, 2026
5,175.00
5,189.00
5,063.00
5,096.50
5,096.50
15,254
Sep 22, 2026
5,155.00
5,198.50
5,079.50
5,159.50
5,159.50
24,450
Sep 21, 2026
5,144.00
5,199.00
5,125.00
5,149.50
5,149.50
15,057
Sep 18, 2026
5,219.50
5,271.00
5,160.00
5,199.00
5,199.00
45,907
Sep 17, 2026
5,111.00
5,220.00
5,111.00
5,202.00
5,202.00
11,277
Sep 16, 2026
5,115.00
5,249.00
5,037.50
5,193.00
5,193.00
36,658
Sep 15, 2026
5,160.50
5,167.50
5,081.00
5,153.50
5,153.50
18,010
Sep 11, 2026
5,156.00
5,180.50
5,056.50
5,167.50
5,167.50
16,852
Sep 10, 2026
5,172.00
5,188.50
5,122.00
5,156.00
5,156.00
12,118
Sep 9, 2026
5,173.00
5,205.00
5,120.00
5,148.50
5,148.50
15,842
Sep 8, 2026
5,120.00
5,207.00
5,082.00
5,196.00
5,196.00
11,446
Sep 7, 2026
5,126.00
5,169.50
5,070.00
5,125.00
5,125.00
11,396
Sep 4, 2026
5,178.50
5,190.00
5,136.00
5,152.00
5,152.00
12,034
Sep 3, 2026
5,145.50
5,229.50
5,111.50
5,179.50
5,179.50
15,981
Sep 2, 2026
5,250.50
5,251.50
5,130.00
5,146.50
5,146.50
17,127
Sep 1, 2026
5,282.00
5,380.00
5,225.50
5,255.50
5,255.50
31,627
Aug 31, 2026
5,282.60
5,344.80
5,195.00
5,282.80
5,282.80
47,274
Aug 28, 2026
5,258.10
5,312.00
5,187.00
5,282.50
5,282.50
23,657
Aug 27, 2026
5,139.10
5,285.00
5,111.10
5,258.20
5,258.20
23,417
Aug 26, 2026
5,147.70
5,225.00
5,099.90
5,139.10
5,139.10
25,832
Aug 25, 2026
5,280.30
5,317.00
5,176.50
5,186.90
5,186.90
18,816
Aug 24, 2026
5,146.00
5,357.00
5,080.80
5,277.40
5,277.40
71,993
Aug 21, 2026
5,070.00
5,184.00
4,985.50
5,159.90
5,159.90
40,457
Aug 20, 2026
5,130.10
5,387.50
5,058.60
5,066.20
5,066.20
73,574
Aug 19, 2026
5,093.10
5,151.00
5,061.30
5,130.10
5,130.10
36,441
Aug 18, 2026
5,147.00
5,172.00
5,070.20
5,093.10
5,093.10
19,759
Aug 17, 2026
5,200.00
5,240.00
5,062.10
5,110.40
5,110.40
20,232
Aug 14, 2026
5,166.00
5,311.80
5,126.70
5,143.80
5,143.80
26,767
Aug 13, 2026
5,265.10
5,265.10
5,102.10
5,159.60
5,159.60
28,990
Aug 12, 2026
5,120.70
5,369.80
5,115.70
5,265.10
5,265.10
108,822
Aug 11, 2026
5,027.00
5,240.80
5,021.00
5,120.70
5,120.70
232,633
Aug 10, 2026
5,100.00
5,127.10
4,802.00
5,027.80
5,027.80
78,451
Aug 7, 2026
4,989.00
5,199.90
4,980.00
5,162.10
5,162.10
54,836
Aug 6, 2026
4,950.00
5,014.70
4,902.20
4,989.00
4,989.00
15,029
Aug 5, 2026
4,965.50
5,014.70
4,858.00
4,940.40
4,940.40
13,663
Aug 4, 2026
4,933.70
4,950.00
4,869.10
4,929.50
4,929.50
5,680
Aug 3, 2026
4,800.00
4,989.60
4,768.60
4,933.70
4,933.70
21,917
Jul 31, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
4,915.00
4,915.00
4,800.00
4,816.50
4,816.50
10,309
Jul 30, 2026
4,820.50
4,909.50
4,765.50
4,877.00
4,866.00
9,357
Jul 29, 2026
4,825.50
4,864.50
4,783.00
4,794.00
4,783.19
6,077
Jul 28, 2026
4,839.00
4,857.00
4,767.00
4,790.50
4,779.69
6,172
Jul 27, 2026
4,829.00
4,926.00
4,806.00
4,838.50
4,827.59
9,918
Jul 24, 2026
4,745.50
4,850.00
4,692.00
4,828.50
4,817.61
7,556
Jul 23, 2026
4,963.00
4,963.00
4,725.00
4,745.50
4,734.80
11,035
Jul 22, 2026
4,901.00
5,021.50
4,790.00
4,928.50
4,917.38
16,924
Jul 21, 2026
4,933.50
4,975.00
4,867.00
4,901.00
4,889.95
8,522
Jul 20, 2026
5,058.00
5,059.00
4,916.50
4,933.00
4,921.87
6,431
Jul 17, 2026
5,100.00
5,100.00
5,021.00
5,056.00
5,044.60
6,114
Jul 16, 2026
5,120.00
5,152.00
5,067.50
5,078.00
5,066.55
6,315
Jul 15, 2026
4,993.00
5,152.50
4,991.50
5,118.50
5,106.96
11,644
Jul 14, 2026
5,050.00
5,055.00
4,950.00
4,984.00
4,972.76
8,593
Jul 13, 2026
5,038.50
5,070.00
4,968.00
5,024.00
5,012.67
4,944
Jul 10, 2026
5,005.00
5,069.00
4,995.00
4,999.50
4,988.22
7,186
Jul 9, 2026
4,875.00
4,991.50
4,875.00
4,969.50
4,958.29
14,226
Jul 8, 2026
4,961.50
5,024.50
4,852.00
4,878.00
4,867.00
8,859
Jul 7, 2026
5,137.50
5,139.00
4,981.50
5,000.00
4,988.72
7,350
Jul 6, 2026
5,244.00
5,244.00
5,116.00
5,137.50
5,125.91
6,817
Jul 3, 2026
5,220.50
5,285.00
5,180.50
5,206.50
5,194.76
8,259
Jul 2, 2026
5,230.50
5,306.50
5,138.00
5,192.50
5,180.79
12,139
Jul 1, 2026
5,279.50
5,369.00
5,175.00
5,209.00
5,197.25
9,473
Jun 30, 2026
5,365.00
5,407.00
5,210.00
5,295.80
5,283.85
19,911
Jun 29, 2026
5,200.00
5,369.00
5,166.10
5,334.10
5,322.07
20,773
Jun 25, 2026
5,270.90
5,280.00
5,185.00
5,236.10
5,224.29
29,915
Jun 24, 2026
5,159.90
5,289.70
5,103.10
5,270.60
5,258.71
23,348
Jun 23, 2026
5,190.00
5,345.70
5,052.00
5,100.00
5,088.50
20,341
Jun 22, 2026
5,300.00
5,399.00
5,181.00
5,203.70
5,191.96
24,828
Jun 19, 2026
5,165.30
5,393.90
5,109.60
5,285.80
5,273.88
49,844
Jun 18, 2026
4,937.20
5,195.00
4,937.20
5,150.90
5,139.28
17,806
Jun 17, 2026
5,037.00
5,087.90
4,952.00
4,990.60
4,979.34
12,732
Jun 16, 2026
4,987.90
5,049.00
4,882.20
5,037.80
5,026.44
21,986
Jun 15, 2026
4,755.10
4,975.50
4,747.80
4,924.00
4,912.89
36,777
Jun 12, 2026
4,680.00
4,745.90
4,659.80
4,724.70
4,714.04
4,522
Jun 11, 2026
4,707.00
4,736.60
4,664.00
4,677.10
4,666.55
3,437
Jun 10, 2026
4,705.60
4,791.50
4,700.00
4,716.40
4,705.76
9,371
Jun 9, 2026
4,726.00
4,750.00
4,667.20
4,737.40
4,726.71
6,595
Jun 8, 2026
4,725.00
4,807.00
4,610.00
4,692.90
4,682.31
14,363
Jun 5, 2026
4,779.90
4,808.00
4,690.20
4,754.40
4,743.68
17,984
Jun 4, 2026
4,625.00
4,724.90
4,603.00
4,689.70
4,679.12
7,212
Jun 3, 2026
4,595.80
4,638.90
4,488.00
4,633.80
4,623.35
6,706
Jun 2, 2026
4,473.30
4,599.00
4,424.10
4,586.50
4,576.16
5,839
Jun 1, 2026
4,626.00
4,631.70
4,451.10
4,491.60
4,481.47
9,975
May 29, 2026
4,677.30
4,699.80
4,612.70
4,625.40
4,614.97
6,781
May 27, 2026
4,623.80
4,760.80
4,623.80
4,677.30
4,666.75
10,488
May 26, 2026
4,557.80
4,649.00
4,522.00
4,619.90
4,609.48
10,505
May 25, 2026
4,690.00
4,690.00
4,534.40
4,557.80
4,547.52
8,434
May 22, 2026
4,608.00
4,750.00
4,503.00
4,604.10
4,593.72
11,588
May 21, 2026
4,594.10
4,648.30
4,551.00
4,607.30
4,596.91
5,868
May 20, 2026
4,635.90
4,827.50
4,576.00
4,594.10
4,583.74
62,170
May 19, 2026
4,564.50
4,620.00
4,531.20
4,567.20
4,556.90
4,580
May 18, 2026
4,567.00
4,603.30
4,429.80
4,531.70
4,521.48
8,068
May 15, 2026
4,748.90
4,748.90
4,604.10
4,631.30
4,620.85
4,489
May 14, 2026
4,618.00
4,740.00
4,618.00
4,714.60
4,703.97
9,135
May 13, 2026
4,532.00
4,658.90
4,518.00
4,599.00
4,588.63
6,801
May 12, 2026
4,634.00
4,650.10
4,551.00
4,577.00
4,566.68
7,399
May 11, 2026
4,620.00
4,666.20
4,540.00
4,634.00
4,623.55
10,489
May 8, 2026
4,661.00
4,815.90
4,612.00
4,653.90
4,643.40
12,494
May 7, 2026
4,658.80
4,760.00
4,602.20
4,658.80
4,648.29
16,426
May 6, 2026
4,597.90
4,674.00
4,570.00
4,658.80
4,648.29
8,862
May 5, 2026
4,541.20
4,630.00
4,541.20
4,575.10
4,564.78
7,275
May 4, 2026
4,621.00
4,739.80
4,561.00
4,597.70
4,587.33
9,731
Apr 30, 2026
4,718.60
4,720.60
4,621.10
4,628.10
4,617.66
5,403
Apr 29, 2026
4,745.00
4,797.30
4,696.00
4,721.60
4,710.95
9,619
Apr 28, 2026
4,897.00
4,897.00
4,725.80
4,745.00
4,734.30
12,846
Apr 27, 2026
4,861.00
4,947.90
4,852.10
4,883.70
4,872.69
8,052
Apr 24, 2026
4,978.70
5,009.90
4,842.00
4,851.50
4,840.56
9,827
Apr 23, 2026
5,100.00
5,100.00
4,955.30
4,978.70
4,967.47
10,167
Apr 22, 2026
5,094.70
5,144.90
4,961.30
5,086.00
5,074.53
12,579
Apr 21, 2026
5,024.80
5,139.10
4,966.90
5,056.90
5,045.49
29,417
Apr 20, 2026
4,908.00
5,019.00
4,820.00
4,995.20
4,983.93
16,706
Apr 17, 2026
4,900.10
5,025.90
4,862.20
4,907.50
4,896.43
25,142
Apr 16, 2026
4,650.00
4,934.40
4,618.00
4,901.20
4,890.15
38,763
Apr 15, 2026
4,606.50
4,676.00
4,588.00
4,641.80
4,631.33
4,782
Apr 13, 2026
4,621.10
4,692.00
4,539.20
4,561.20
4,550.91
14,832
Apr 10, 2026
4,586.30
4,700.10
4,578.50
4,653.30
4,642.80
10,486
Apr 9, 2026
4,491.70
4,609.90
4,491.70
4,586.00
4,575.66
11,249
Apr 8, 2026
4,500.00
4,557.60
4,414.70
4,491.70
4,481.57
11,677
Apr 7, 2026
4,285.00
4,430.60
4,285.00
4,406.90
4,396.96
11,780
Apr 6, 2026
4,385.00
4,392.00
4,270.20
4,329.10
4,319.34
12,220
Apr 2, 2026
4,100.00
4,382.00
4,072.50
4,363.30
4,353.46
35,683
Apr 1, 2026
4,000.00
4,206.20
3,982.50
4,164.20
4,154.81
19,657
Mar 30, 2026
3,902.00
4,005.00
3,902.00
3,957.10
3,948.17
25,808
Mar 27, 2026
4,168.00
4,199.00
3,935.50
3,970.40
3,961.44
67,667
Mar 25, 2026
4,210.00
4,272.40
4,190.10
4,231.50
4,221.96
13,349
Mar 24, 2026
4,069.90
4,176.50
3,890.50
4,164.70
4,155.31
19,348
Mar 23, 2026
4,250.00
4,250.00
3,951.00
4,008.50
3,999.46
23,396
Mar 20, 2026
4,260.10
4,309.10
4,230.50
4,256.10
4,246.50
10,163
Mar 19, 2026
4,236.00
4,300.30
4,236.00
4,275.60
4,265.96
6,746
Mar 18, 2026
4,270.10
4,339.90
4,270.10
4,320.10
4,310.36
5,818
Mar 17, 2026
4,320.00
4,336.70
4,270.10
4,291.60
4,281.92
5,397
Mar 16, 2026
4,267.00
4,350.80
4,218.90
4,311.10
4,301.38
12,731
Mar 13, 2026
4,302.00
4,338.40
4,270.10
4,287.70
4,278.03
11,907
Mar 12, 2026
4,225.00
4,388.00
4,191.20
4,335.70
4,325.92
10,668
Mar 11, 2026
4,268.50
4,331.90
4,251.90
4,277.10
4,267.45
13,935
Mar 10, 2026
4,298.10
4,332.20
4,232.00
4,310.10
4,300.38
15,453
Mar 9, 2026
4,246.60
4,295.60
4,200.00
4,278.80
4,269.15
15,412
Mar 6, 2026
4,353.00
4,353.00
4,264.70
4,276.60
4,266.95
14,202
Mar 5, 2026
4,309.00
4,354.00
4,254.10
4,319.90
4,310.16
15,665
Mar 4, 2026
4,400.00
4,440.00
4,250.00
4,263.90
4,254.28
23,287
Mar 2, 2026
4,491.10
4,603.60
4,450.10
4,467.20
4,457.12
21,516
Feb 27, 2026
4,709.30
4,748.30
4,601.10
4,710.30
4,699.68
12,974
Feb 26, 2026
4,885.00
4,939.90
4,683.00
4,709.30
4,698.68
17,272
Feb 25, 2026
4,905.90
4,949.00
4,849.10
4,883.50
4,872.49
27,021
Feb 24, 2026
4,660.00
4,998.00
4,632.50
4,872.30
4,861.31
260,076
Feb 23, 2026
4,470.40
4,660.00
4,461.10
4,647.50
4,637.02
21,430
Feb 20, 2026
4,494.00
4,512.90
4,448.80
4,470.40
4,460.32
6,603
Feb 19, 2026
4,466.00
4,564.90
4,466.00
4,494.90
4,484.76
8,637
Feb 18, 2026
4,540.00
4,559.10
4,496.50
4,512.60
4,502.42
3,460
Feb 17, 2026
4,365.00
4,577.00
4,365.00
4,547.00
4,536.74
15,046
Feb 16, 2026
4,402.10
4,423.80
4,354.00
4,393.00
4,383.09
4,951
Feb 13, 2026
4,500.00
4,524.00
4,355.50
4,422.90
4,412.92
20,938
Feb 12, 2026
4,657.80
4,658.00
4,535.40
4,596.60
4,586.23
10,805
Feb 11, 2026
4,679.90
4,679.90
4,559.00
4,627.00
4,616.56
10,135
Feb 10, 2026
4,519.80
4,674.00
4,501.00
4,663.60
4,653.08
17,158
Feb 9, 2026
4,444.50
4,521.60
4,422.70
4,487.40
4,477.28
6,945
Feb 6, 2026
4,420.00
4,499.00
4,401.00
4,412.80
4,402.85
4,672
Feb 5, 2026
4,539.10
4,539.90
4,461.70
4,482.00
4,471.89
4,739
Feb 4, 2026
4,500.00
4,542.30
4,476.20
4,516.70
4,506.51
9,888
Feb 3, 2026
4,450.30
4,670.00
4,450.30
4,520.90
4,510.70
68,677
Feb 2, 2026
4,166.10
4,280.10
4,166.10
4,265.70
4,256.08
11,666
Jan 30, 2026
4,006.40
4,314.90
4,006.40
4,243.30
4,233.73
17,991
Jan 29, 2026
4,150.40
4,150.40
4,007.00
4,067.40
4,058.23
15,544
Jan 28, 2026
4,041.00
4,322.40
3,979.60
4,150.40
4,141.04
30,569
Jan 27, 2026
3,909.90
4,109.60
3,856.00
4,045.60
4,036.48
21,187
Jan 23, 2026
3,998.00
3,998.00
3,873.80
3,886.80
3,878.03
10,551
Jan 22, 2026
3,998.00
4,029.50
3,950.00
3,971.50
3,962.54
6,269
Jan 21, 2026
4,000.00
4,077.00
3,879.20
3,998.90
3,989.88
14,775
Jan 20, 2026
4,090.00
4,102.60
3,990.00
4,009.50
4,000.46
6,945
Jan 19, 2026
4,072.00
4,136.00
4,042.00
4,102.60
4,093.35
8,225
Jan 16, 2026
4,211.90
4,238.10
4,062.80
4,123.70
4,114.40
6,820
Jan 15, 2026
4,211.90
4,211.90
4,211.90
4,211.90
4,202.40
-
Jan 14, 2026
4,211.90
4,244.00
4,177.30
4,211.90
4,202.40
4,969
Jan 13, 2026
4,211.10
4,236.70
4,175.00
4,209.80
4,200.30
5,519
Jan 12, 2026
4,211.00
4,263.00
4,140.40
4,211.10
4,201.60
12,323
Jan 9, 2026
4,215.00
4,252.10
4,160.10
4,210.40
4,200.90
6,999
Jan 8, 2026
4,230.00
4,258.00
4,180.50
4,224.20
4,214.67
6,076
Jan 7, 2026
4,296.90
4,296.90
4,203.30
4,253.30
4,243.71
10,417
Jan 6, 2026
4,312.10
4,328.40
4,245.00
4,273.60
4,263.96
8,402
Jan 5, 2026
4,224.40
4,393.00
4,210.10
4,297.50
4,287.81
39,800
Jan 2, 2026
4,103.00
4,198.10
4,050.00
4,184.80
4,175.36
29,778
Jan 1, 2026
4,116.60
4,156.00
4,088.90
4,106.50
4,097.24
7,158
Dec 31, 2025
4,082.00
4,175.00
4,076.10
4,116.20
4,106.92
7,626
Dec 30, 2025
4,159.20
4,164.20
4,070.10
4,078.90
4,069.70
8,376
Dec 29, 2025
4,202.80
4,225.10
4,150.00
4,159.20
4,149.82
6,545
Dec 26, 2025
4,182.80
4,230.10
4,171.20
4,202.80
4,193.32
6,876
Dec 24, 2025
4,248.80
4,283.00
4,174.00
4,182.80
4,173.37
23,862
Dec 23, 2025
4,310.40
4,330.30
4,245.00
4,256.40
4,246.80
7,539
Dec 22, 2025
4,275.00
4,332.60
4,255.10
4,310.40
4,300.68
24,696
Dec 19, 2025
4,267.10
4,300.00
4,250.00
4,265.70
4,256.08
7,768
Dec 18, 2025
4,275.00
4,280.00
4,250.00
4,267.90
4,258.27
3,713
Dec 17, 2025
4,302.50
4,327.90
4,262.60
4,290.50
4,280.82
8,612
Dec 16, 2025
4,353.00
4,377.50
4,302.00
4,316.20
4,306.46
5,999
Dec 15, 2025
4,350.00
4,451.20
4,350.00
4,353.00
4,343.18
6,125
Dec 12, 2025
4,400.00
4,466.00
4,384.00
4,409.20
4,399.26
18,342
Dec 11, 2025
4,311.50
4,436.90
4,290.00
4,420.70
4,410.73
11,635
Dec 10, 2025
4,369.80
4,419.00
4,337.10
4,357.90
4,348.07
5,517
Dec 9, 2025
4,344.50
4,375.60
4,251.50
4,336.70
4,326.92
24,304
Dec 8, 2025
4,468.00
4,468.00
4,286.50
4,374.50
4,364.63
14,215
Dec 5, 2025
4,476.10
4,493.20
4,408.00
4,425.00
4,415.02
7,902
Dec 4, 2025
4,424.00
4,515.00
4,360.40
4,499.30
4,489.15
10,004
Dec 3, 2025
4,355.00
4,443.50
4,355.00
4,422.30
4,412.33
8,937
Dec 2, 2025
4,349.90
4,415.00
4,307.40
4,398.80
4,388.88
7,736
Dec 1, 2025
4,401.00
4,428.40
4,330.00
4,349.70
4,339.89
6,699
Nov 28, 2025
4,435.00
4,479.30
4,412.40
4,418.60
4,408.63
9,535
Nov 27, 2025
4,419.50
4,493.80
4,419.50
4,454.10
4,444.05
17,809
Nov 26, 2025
4,370.00
4,530.10
4,365.50
4,464.10
4,454.03
8,919
Nov 25, 2025
4,455.00
4,485.00
4,401.00
4,410.00
4,400.05
5,299
Nov 24, 2025
4,508.20
4,533.70
4,428.40
4,488.60
4,478.48
7,271
Nov 21, 2025
4,574.00
4,616.70
4,509.00
4,538.10
4,527.86
6,711
Nov 20, 2025
4,646.10
4,700.00
4,588.00
4,619.30
4,608.88
8,714
Nov 19, 2025
4,707.00
4,765.60
4,630.50
4,655.70
4,645.20
27,330
Nov 18, 2025
4,587.90
4,749.50
4,550.00
4,696.70
4,686.11
22,054
Nov 17, 2025
4,529.90
4,627.90
4,521.00
4,587.90
4,577.55
38,227
Nov 14, 2025
4,367.20
4,528.10
4,334.00
4,515.90
4,505.71
27,966
Nov 13, 2025
4,279.00
4,399.00
4,241.40
4,367.20
4,357.35
18,558
Nov 12, 2025
4,187.00
4,300.10
4,179.00
4,269.30
4,259.67
22,818
Nov 11, 2025
4,230.00
4,290.00
4,187.90
4,202.90
4,193.42
12,841
Nov 10, 2025
4,313.10
4,330.00
4,240.00
4,251.90
4,242.31
19,220
Nov 7, 2025
4,366.00
4,394.10
4,321.10
4,351.70
4,341.88
9,250
Nov 6, 2025
4,405.50
4,445.70
4,370.00
4,387.20
4,377.30
5,758
Nov 4, 2025
4,407.70
4,460.30
4,399.00
4,405.50
4,395.56
9,980
Nov 3, 2025
4,438.00
4,494.10
4,407.70
4,426.20
4,416.22
8,508
Oct 31, 2025
4,455.00
4,500.80
4,420.00
4,437.20
4,427.19
32,809
Oct 30, 2025
4,482.00
4,494.10
4,441.00
4,449.60
4,439.56
8,860
