NSE - Free Realtime Quote
INR
Foseco India Limited (FOSECOIND.NS)
6,160.00
+149.00
(+2.48%)
As of 2:53:26 PM GMT+5:30. Market Open.
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
5,991.00
6,188.00
5,975.00
6,167.50
6,167.50
5,700
Nov 6, 2026
6,000.00
6,007.00
5,895.50
5,958.50
5,958.50
5,822
Nov 5, 2026
6,094.50
6,137.50
5,861.00
6,063.00
6,063.00
9,729
Nov 4, 2026
5,897.00
6,009.00
5,744.00
5,969.00
5,969.00
5,446
Nov 3, 2026
5,912.00
5,963.00
5,840.00
5,867.50
5,867.50
2,165
Nov 2, 2026
5,930.00
6,014.50
5,810.00
5,869.00
5,869.00
2,443
Oct 30, 2026
5,900.00
5,980.00
5,745.50
5,863.50
5,863.50
8,989
Oct 29, 2026
5,903.00
5,962.50
5,802.50
5,897.50
5,897.50
4,414
Oct 28, 2026
5,785.50
6,007.00
5,785.50
5,845.00
5,845.00
39,499
Oct 27, 2026
5,730.50
5,885.00
5,692.50
5,820.00
5,820.00
4,254
Oct 26, 2026
5,700.00
5,863.00
5,558.00
5,684.50
5,684.50
5,603
Oct 23, 2026
5,931.50
6,049.50
5,626.50
5,721.00
5,721.00
9,056
Oct 22, 2026
5,900.00
5,956.00
5,807.50
5,931.50
5,931.50
14,721
Oct 21, 2026
6,226.00
6,258.50
5,865.00
5,938.00
5,938.00
9,842
Oct 19, 2026
6,228.50
6,271.50
6,180.00
6,225.50
6,225.50
4,881
Oct 16, 2026
6,252.00
6,350.00
6,187.00
6,260.00
6,260.00
11,690
Oct 15, 2026
6,399.50
6,399.50
6,210.00
6,276.50
6,276.50
10,084
Oct 14, 2026
6,312.00
6,499.50
6,303.00
6,356.50
6,356.50
5,890
Oct 13, 2026
6,291.50
6,337.00
6,201.00
6,310.50
6,310.50
6,229
Oct 12, 2026
6,249.50
6,334.00
6,198.00
6,305.00
6,305.00
4,316
Oct 9, 2026
6,373.50
6,373.50
6,175.00
6,236.50
6,236.50
6,442
Oct 8, 2026
6,340.00
6,464.00
6,282.00
6,343.50
6,343.50
11,539
Oct 7, 2026
6,478.00
6,496.50
6,326.00
6,373.00
6,373.00
5,439
Oct 6, 2026
6,366.50
6,463.50
6,271.00
6,440.00
6,440.00
10,288
Oct 5, 2026
6,430.00
6,433.00
6,250.50
6,300.50
6,300.50
8,268
Oct 1, 2026
6,431.00
6,627.00
6,301.50
6,382.50
6,382.50
14,715
Sep 30, 2026
6,359.50
6,640.00
6,339.50
6,462.50
6,462.50
22,698
Sep 29, 2026
6,298.00
6,400.00
6,210.50
6,335.00
6,335.00
9,967
Sep 28, 2026
6,488.00
6,502.50
6,257.00
6,298.00
6,298.00
14,930
Sep 25, 2026
6,451.50
6,535.00
6,431.50
6,468.00
6,468.00
19,496
Sep 24, 2026
6,555.00
6,648.00
6,440.00
6,477.00
6,477.00
9,084
Sep 23, 2026
6,630.00
6,704.50
6,531.50
6,555.00
6,555.00
11,166
Sep 22, 2026
6,649.00
6,779.50
6,500.00
6,562.00
6,562.00
19,928
Sep 21, 2026
6,748.00
6,799.50
6,544.50
6,643.00
6,643.00
18,684
Sep 18, 2026
6,787.50
6,974.50
6,622.50
6,677.50
6,677.50
44,756
Sep 17, 2026
6,968.00
7,389.50
6,676.50
6,765.50
6,765.50
292,524
Sep 16, 2026
6,224.50
7,040.00
6,141.00
6,846.50
6,846.50
178,685
Sep 15, 2026
6,277.50
6,367.50
6,100.00
6,223.50
6,223.50
11,949
Sep 11, 2026
6,231.50
6,351.50
6,100.00
6,194.50
6,194.50
9,080
Sep 10, 2026
6,060.00
6,324.00
6,060.00
6,194.00
6,194.00
10,101
Sep 9, 2026
6,100.00
6,166.50
6,030.00
6,080.00
6,080.00
5,173
Sep 8, 2026
6,128.50
6,198.50
6,015.50
6,095.50
6,095.50
8,459
Sep 7, 2026
6,263.00
6,354.50
6,110.00
6,128.50
6,128.50
8,061
Sep 4, 2026
6,372.50
6,404.00
6,216.50
6,263.00
6,263.00
7,937
Sep 3, 2026
6,232.50
6,408.00
6,183.50
6,372.50
6,372.50
13,802
Sep 2, 2026
6,300.00
6,369.50
6,150.00
6,183.00
6,183.00
12,329
Sep 1, 2026
6,410.00
6,490.00
6,190.00
6,308.50
6,308.50
20,790
Aug 31, 2026
6,413.00
6,557.50
6,250.00
6,432.00
6,432.00
35,796
Aug 28, 2026
6,162.50
6,580.00
6,066.00
6,362.00
6,362.00
86,007
Aug 27, 2026
5,982.00
6,190.00
5,931.50
6,110.50
6,110.50
50,276
Aug 26, 2026
5,699.50
6,149.00
5,650.00
6,077.50
6,077.50
28,921
Aug 25, 2026
5,384.50
5,698.50
5,365.00
5,615.50
5,615.50
25,761
Aug 24, 2026
5,315.00
5,422.00
5,257.00
5,358.00
5,358.00
3,810
Aug 21, 2026
5,506.00
5,524.00
5,300.00
5,346.00
5,346.00
4,172
Aug 20, 2026
5,473.00
5,730.00
5,431.00
5,506.00
5,506.00
10,733
Aug 19, 2026
5,511.00
5,599.00
5,440.00
5,467.00
5,467.00
2,276
Aug 18, 2026
5,550.00
5,800.00
5,480.00
5,511.50
5,511.50
4,538
Aug 17, 2026
5,660.00
5,699.50
5,531.50
5,641.00
5,641.00
5,255
Aug 14, 2026
5,900.00
5,900.00
5,405.00
5,655.00
5,655.00
41,929
Aug 13, 2026
5,526.00
5,549.00
5,313.00
5,537.50
5,537.50
6,448
Aug 12, 2026
5,500.50
5,574.50
5,481.00
5,530.50
5,530.50
3,207
Aug 11, 2026
5,595.00
5,671.00
5,380.50
5,500.50
5,500.50
5,847
Aug 10, 2026
5,585.00
5,620.00
5,503.00
5,571.00
5,571.00
6,659
Aug 7, 2026
5,424.00
5,573.50
5,395.50
5,500.50
5,500.50
4,888
Aug 6, 2026
5,336.00
5,495.00
5,286.00
5,409.00
5,409.00
6,133
Aug 5, 2026
5,251.00
5,374.50
5,215.50
5,346.50
5,346.50
4,295
Aug 4, 2026
5,349.50
5,544.50
5,203.50
5,263.00
5,263.00
16,972
Aug 3, 2026
5,180.00
5,300.00
5,082.00
5,204.50
5,204.50
3,096
Jul 31, 2026
4,998.50
5,329.50
4,996.00
5,133.50
5,133.50
6,819
Jul 30, 2026
5,000.00
5,019.50
4,952.00
4,969.50
4,969.50
532
Jul 29, 2026
5,011.00
5,091.00
4,967.00
4,984.00
4,984.00
1,177
Jul 28, 2026
5,073.00
5,094.00
4,965.00
4,975.50
4,975.50
915
Jul 27, 2026
5,079.00
5,118.00
5,022.00
5,036.50
5,036.50
1,230
Jul 24, 2026
5,000.00
5,138.00
4,962.50
5,048.00
5,048.00
2,042
Jul 23, 2026
5,117.50
5,119.50
5,001.50
5,032.00
5,032.00
1,100
Jul 22, 2026
5,067.00
5,179.00
5,056.00
5,103.00
5,103.00
825
Jul 21, 2026
5,137.50
5,249.50
5,102.00
5,180.50
5,180.50
1,338
Jul 20, 2026
5,094.00
5,190.00
5,045.50
5,137.00
5,137.00
1,466
Jul 17, 2026
5,099.50
5,103.00
5,050.00
5,058.00
5,058.00
934
Jul 16, 2026
5,115.50
5,167.00
5,096.50
5,107.00
5,107.00
757
Jul 15, 2026
5,150.50
5,221.50
5,116.00
5,134.00
5,134.00
854
Jul 14, 2026
5,126.00
5,220.00
5,115.00
5,135.00
5,135.00
1,432
Jul 13, 2026
5,220.00
5,241.00
5,182.50
5,189.00
5,189.00
818
Jul 10, 2026
5,148.00
5,255.00
5,148.00
5,230.50
5,230.50
1,614
Jul 9, 2026
5,150.00
5,244.50
5,121.00
5,145.00
5,145.00
1,585
Jul 8, 2026
5,110.00
5,300.00
5,056.00
5,138.50
5,138.50
4,233
Jul 7, 2026
5,124.00
5,219.00
5,081.00
5,096.00
5,096.00
1,238
Jul 6, 2026
5,219.00
5,232.50
5,090.00
5,124.00
5,124.00
1,057
Jul 3, 2026
5,252.00
5,304.00
5,150.50
5,209.50
5,209.50
4,308
Jul 2, 2026
5,356.00
5,356.00
5,219.00
5,245.00
5,245.00
1,520
Jul 1, 2026
5,360.00
5,360.00
5,228.00
5,318.00
5,318.00
1,996
Jun 30, 2026
5,360.90
5,370.00
5,293.10
5,331.10
5,331.10
5,807
Jun 29, 2026
5,136.70
5,399.00
5,136.70
5,323.40
5,323.40
9,201
Jun 25, 2026
5,366.20
5,366.20
5,169.00
5,191.40
5,191.40
1,591
Jun 24, 2026
5,149.00
5,359.90
5,105.80
5,287.00
5,287.00
4,530
Jun 23, 2026
5,172.00
5,239.70
5,112.00
5,149.10
5,149.10
2,109
Jun 22, 2026
5,282.00
5,425.00
5,152.90
5,197.90
5,197.90
3,635
Jun 19, 2026
5,191.90
5,299.90
5,150.20
5,258.50
5,258.50
2,410
Jun 18, 2026
5,420.00
5,420.00
5,175.00
5,191.90
5,191.90
5,371
Jun 17, 2026
5,272.10
5,320.10
5,163.10
5,289.00
5,289.00
5,014
Jun 16, 2026
5,147.90
5,275.00
5,020.10
5,239.40
5,239.40
5,852
Jun 15, 2026
5,000.80
5,155.00
4,875.60
5,079.60
5,079.60
6,864
Jun 12, 2026
4,705.00
5,070.00
4,705.00
4,933.80
4,933.80
13,563
Jun 11, 2026
4,650.00
4,686.90
4,612.50
4,646.60
4,646.60
1,914
Jun 10, 2026
4,738.30
4,782.80
4,646.10
4,699.80
4,699.80
3,763
Jun 9, 2026
4,738.40
4,804.50
4,710.50
4,728.50
4,728.50
2,812
Jun 8, 2026
4,826.00
4,826.00
4,712.50
4,728.00
4,728.00
1,640
Jun 5, 2026
4,896.90
4,920.00
4,814.20
4,826.00
4,826.00
1,734
Jun 4, 2026
4,918.30
4,952.60
4,838.60
4,862.80
4,862.80
1,875
Jun 3, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
5,026.40
5,085.00
4,912.50
4,943.10
4,943.10
2,105
Jun 2, 2026
5,017.40
5,065.00
4,986.00
5,026.40
5,001.40
1,612
Jun 1, 2026
5,050.00
5,098.40
4,990.00
5,013.60
4,988.66
1,507
May 29, 2026
5,031.00
5,069.80
4,935.00
4,980.70
4,955.93
1,220
May 27, 2026
5,061.30
5,144.00
5,010.00
5,019.00
4,994.04
2,442
May 26, 2026
5,071.00
5,162.90
5,025.00
5,041.10
5,016.03
1,434
May 25, 2026
5,100.00
5,175.60
5,017.00
5,035.10
5,010.06
1,863
May 22, 2026
5,152.60
5,225.80
5,036.70
5,072.70
5,047.47
2,263
May 21, 2026
5,300.00
5,300.00
5,120.00
5,188.60
5,162.79
3,920
May 20, 2026
4,895.10
5,349.00
4,832.00
5,279.30
5,253.04
11,377
May 19, 2026
4,939.60
4,979.30
4,826.60
4,883.10
4,858.81
7,651
May 18, 2026
4,951.10
5,098.30
4,884.20
4,925.00
4,900.50
3,103
May 15, 2026
5,023.00
5,109.80
4,916.70
5,069.50
5,044.29
5,079
May 14, 2026
5,490.00
5,492.00
4,949.00
4,978.80
4,954.04
21,656
May 13, 2026
5,050.00
5,595.00
5,050.00
5,442.00
5,414.93
163,242
May 12, 2026
5,036.00
5,036.00
4,745.00
4,803.80
4,779.91
4,723
May 11, 2026
5,001.00
5,100.00
4,950.00
5,039.80
5,014.73
3,682
May 8, 2026
4,956.90
5,094.90
4,885.60
5,051.60
5,026.48
4,171
May 7, 2026
4,798.00
4,970.00
4,775.20
4,956.90
4,932.25
4,020
May 6, 2026
4,759.50
4,826.00
4,749.50
4,786.10
4,762.30
1,788
May 5, 2026
4,686.10
4,780.00
4,680.60
4,764.60
4,740.90
1,729
May 4, 2026
4,657.00
4,735.20
4,657.00
4,705.00
4,681.60
1,177
Apr 30, 2026
4,727.70
4,754.10
4,646.80
4,719.10
4,695.63
1,701
Apr 29, 2026
4,755.30
4,829.90
4,701.20
4,721.20
4,697.72
1,796
Apr 28, 2026
4,827.30
4,835.90
4,690.10
4,769.50
4,745.78
3,097
Apr 27, 2026
4,662.00
4,868.80
4,662.00
4,808.00
4,784.09
4,060
Apr 24, 2026
4,700.10
4,747.00
4,492.00
4,710.30
4,686.87
8,850
Apr 23, 2026
4,728.50
4,737.00
4,665.90
4,686.50
4,663.19
2,366
Apr 22, 2026
4,664.20
4,750.00
4,616.10
4,728.40
4,704.88
2,511
Apr 21, 2026
4,600.00
4,680.10
4,600.00
4,645.30
4,622.20
1,501
Apr 20, 2026
4,697.10
4,729.90
4,605.00
4,636.80
4,613.74
3,780
Apr 17, 2026
4,641.30
4,724.50
4,615.10
4,691.30
4,667.97
2,469
Apr 16, 2026
4,528.90
4,666.00
4,528.90
4,641.30
4,618.22
3,339
Apr 15, 2026
4,546.20
4,589.90
4,470.00
4,518.90
4,496.42
7,053
Apr 13, 2026
4,525.00
4,619.90
4,488.00
4,499.90
4,477.52
4,058
Apr 10, 2026
4,700.10
4,737.90
4,580.10
4,598.80
4,575.93
4,190
Apr 9, 2026
4,644.90
4,755.00
4,615.00
4,646.80
4,623.69
1,754
Apr 8, 2026
4,600.00
4,689.00
4,552.00
4,658.90
4,635.73
4,125
Apr 7, 2026
4,614.20
4,650.00
4,502.00
4,518.40
4,495.93
2,918
Apr 6, 2026
4,560.00
4,650.00
4,515.20
4,614.20
4,591.25
2,304
Apr 2, 2026
4,516.00
4,650.00
4,512.00
4,624.40
4,601.40
946
Apr 1, 2026
4,750.00
4,925.00
4,530.00
4,620.70
4,597.72
7,067
Mar 30, 2026
4,866.50
4,866.50
4,624.50
4,653.00
4,629.86
2,396
Mar 27, 2026
5,022.00
5,024.50
4,856.50
4,866.50
4,842.30
1,459
Mar 25, 2026
5,120.00
5,120.00
5,035.50
5,050.00
5,024.88
890
Mar 24, 2026
5,094.50
5,175.00
5,000.00
5,011.00
4,986.08
1,499
Mar 23, 2026
5,227.50
5,227.50
4,945.50
5,044.00
5,018.91
1,730
Mar 20, 2026
5,150.00
5,394.50
5,150.00
5,247.00
5,220.90
2,403
Mar 19, 2026
5,149.50
5,249.50
5,020.50
5,148.00
5,122.40
2,470
Mar 18, 2026
5,170.00
5,376.50
5,143.00
5,254.00
5,227.87
4,688
Mar 17, 2026
4,762.50
5,200.00
4,720.00
5,166.50
5,140.80
12,178
Mar 16, 2026
4,736.50
4,840.00
4,532.00
4,769.50
4,745.78
5,430
Mar 13, 2026
5,093.50
5,093.50
4,645.00
4,744.00
4,720.40
4,528
Mar 12, 2026
5,140.00
5,189.50
5,007.50
5,074.50
5,049.26
2,213
Mar 11, 2026
5,169.00
5,320.00
5,051.00
5,114.50
5,089.06
2,873
Mar 10, 2026
4,951.00
5,180.00
4,951.00
5,127.00
5,101.50
1,779
Mar 9, 2026
5,006.00
5,043.50
4,872.00
4,935.50
4,910.95
1,507
Mar 6, 2026
5,225.00
5,247.50
5,113.00
5,136.50
5,110.95
1,255
Mar 5, 2026
5,200.00
5,499.00
5,185.00
5,263.00
5,236.82
4,997
Mar 4, 2026
5,270.00
5,368.50
5,080.50
5,128.50
5,102.99
5,068
Mar 2, 2026
5,100.00
5,500.00
5,100.00
5,370.50
5,343.79
20,901
Feb 27, 2026
4,989.90
5,443.70
4,850.40
5,325.10
5,298.61
98,310
Feb 26, 2026
4,852.50
4,997.50
4,690.00
4,731.00
4,707.47
2,656
Feb 25, 2026
4,700.00
4,898.00
4,700.00
4,852.50
4,828.37
2,355
Feb 24, 2026
4,687.20
4,778.00
4,650.00
4,731.50
4,707.97
716
Feb 23, 2026
4,723.50
4,780.50
4,650.00
4,687.20
4,663.89
628
Feb 20, 2026
4,603.40
4,859.90
4,561.20
4,723.50
4,700.01
2,652
Feb 19, 2026
4,704.20
4,758.30
4,574.00
4,601.20
4,578.31
643
Feb 18, 2026
4,696.40
4,749.40
4,690.20
4,708.30
4,684.88
701
Feb 17, 2026
4,638.10
4,699.00
4,630.20
4,665.20
4,642.00
702
Feb 16, 2026
4,731.00
4,800.00
4,551.00
4,609.30
4,586.37
2,901
Feb 13, 2026
4,781.70
4,810.00
4,714.30
4,780.80
4,757.02
612
Feb 12, 2026
4,863.30
4,950.00
4,777.00
4,811.00
4,787.07
559
Feb 11, 2026
4,923.40
4,959.90
4,816.10
4,863.30
4,839.11
696
Feb 10, 2026
4,799.50
4,975.00
4,775.00
4,923.40
4,898.91
1,752
Feb 9, 2026
4,829.80
4,926.50
4,705.10
4,758.90
4,735.23
1,413
Feb 6, 2026
4,505.10
4,820.00
4,385.00
4,769.60
4,745.88
1,853
Feb 5, 2026
4,562.90
4,596.50
4,456.00
4,506.90
4,484.48
604
Feb 4, 2026
4,568.60
4,676.60
4,525.00
4,564.10
4,541.40
1,136
Feb 3, 2026
4,538.00
4,580.00
4,405.10
4,568.70
4,545.98
1,749
Feb 2, 2026
4,344.00
4,380.30
4,300.00
4,347.00
4,325.38
994
Jan 30, 2026
4,466.00
4,559.90
4,466.00
4,491.80
4,469.46
637
Jan 29, 2026
4,427.80
4,650.00
4,405.00
4,542.20
4,519.61
1,245
Jan 28, 2026
4,400.00
4,488.90
4,400.00
4,472.50
4,450.25
527
Jan 27, 2026
4,438.60
4,495.60
4,425.00
4,451.90
4,429.76
952
Jan 23, 2026
4,520.00
4,589.00
4,505.00
4,506.20
4,483.79
1,087
Jan 22, 2026
4,507.00
4,557.60
4,507.00
4,538.00
4,515.43
364
Jan 21, 2026
4,457.00
4,595.00
4,416.00
4,505.80
4,483.39
2,268
Jan 20, 2026
4,516.20
4,599.00
4,516.20
4,529.50
4,506.97
1,382
Jan 19, 2026
4,515.00
4,598.90
4,511.70
4,556.90
4,534.24
2,112
Jan 16, 2026
4,639.60
4,702.00
4,605.00
4,624.40
4,601.40
992
Jan 15, 2026
4,639.60
4,639.60
4,639.60
4,639.60
4,616.52
-
Jan 14, 2026
4,662.00
4,710.40
4,610.00
4,639.60
4,616.52
886
Jan 13, 2026
4,706.00
4,754.50
4,685.00
4,711.40
4,687.97
575
Jan 12, 2026
4,721.00
4,800.10
4,611.10
4,756.00
4,732.35
1,546
Jan 9, 2026
4,870.70
4,896.50
4,758.10
4,771.60
4,747.87
1,146
Jan 8, 2026
4,928.50
4,932.30
4,850.00
4,870.70
4,846.47
1,146
Jan 7, 2026
4,862.00
4,909.00
4,830.10
4,879.80
4,855.53
819
Jan 6, 2026
4,852.00
4,961.00
4,852.00
4,891.90
4,867.57
1,375
Jan 5, 2026
4,856.00
4,934.90
4,851.00
4,889.70
4,865.38
1,451
Jan 2, 2026
4,900.20
4,965.60
4,880.20
4,927.70
4,903.19
869
Jan 1, 2026
5,015.00
5,060.00
4,877.00
4,897.90
4,873.54
1,072
Dec 31, 2025
4,894.50
4,998.50
4,894.50
4,970.00
4,945.28
898
Dec 30, 2025
4,957.00
4,969.00
4,846.00
4,894.50
4,870.16
971
Dec 29, 2025
5,000.00
5,000.50
4,902.00
4,932.50
4,907.97
1,713
Dec 26, 2025
4,999.50
5,099.50
4,949.00
4,987.50
4,962.69
1,510
Dec 24, 2025
5,001.50
5,060.00
4,951.00
4,993.50
4,968.66
817
Dec 23, 2025
4,980.00
5,050.00
4,964.00
4,986.00
4,961.20
622
Dec 22, 2025
5,028.50
5,035.00
4,923.00
4,976.00
4,951.25
954
Dec 19, 2025
4,985.00
5,079.00
4,921.50
4,991.00
4,966.18
1,219
Dec 18, 2025
4,960.00
5,072.00
4,920.50
4,984.50
4,959.71
700
Dec 17, 2025
5,071.00
5,110.00
4,961.00
4,972.50
4,947.77
1,007
Dec 16, 2025
5,094.50
5,168.50
5,012.00
5,068.50
5,043.29
626
Dec 15, 2025
5,160.00
5,188.00
5,101.50
5,124.00
5,098.51
546
Dec 12, 2025
5,109.50
5,214.50
5,020.50
5,182.50
5,156.72
1,524
Dec 11, 2025
5,097.50
5,116.00
5,081.00
5,109.00
5,083.59
371
Dec 10, 2025
5,191.50
5,191.50
5,041.00
5,081.00
5,055.73
755
Dec 9, 2025
5,124.00
5,290.00
5,001.50
5,119.50
5,094.04
1,693
Dec 8, 2025
5,415.00
5,415.00
5,060.00
5,088.00
5,062.69
2,922
Dec 5, 2025
5,081.00
5,400.00
5,028.00
5,317.00
5,290.55
14,735
Dec 4, 2025
5,128.00
5,133.50
5,028.00
5,041.50
5,016.42
784
Dec 3, 2025
5,190.50
5,194.50
5,091.00
5,149.50
5,123.89
1,755
Dec 2, 2025
5,224.00
5,224.00
5,150.00
5,177.50
5,151.75
892
Dec 1, 2025
5,184.00
5,270.00
5,176.00
5,200.50
5,174.63
765
Nov 28, 2025
5,174.00
5,220.00
5,135.50
5,185.50
5,159.71
540
Nov 27, 2025
5,215.00
5,291.00
5,100.00
5,125.50
5,100.01
834
Nov 26, 2025
5,106.00
5,197.00
5,100.00
5,162.50
5,136.82
1,298
Nov 25, 2025
5,101.00
5,198.00
5,052.00
5,097.50
5,072.15
940
Nov 24, 2025
5,175.00
5,243.50
5,051.00
5,072.00
5,046.77
2,071
Nov 21, 2025
5,313.00
5,334.50
5,175.00
5,216.00
5,190.06
2,027
Nov 20, 2025
5,330.50
5,351.00
5,291.00
5,304.50
5,278.12
885
Nov 19, 2025
5,293.00
5,338.50
5,250.50
5,322.00
5,295.53
852
Nov 18, 2025
5,399.00
5,399.00
5,251.00
5,275.00
5,248.76
1,519
Nov 17, 2025
5,488.00
5,488.00
5,320.50
5,351.50
5,324.88
1,279
Nov 14, 2025
5,492.00
5,526.50
5,374.50
5,435.00
5,407.97
1,197
Nov 13, 2025
5,600.00
5,600.00
5,429.00
5,448.00
5,420.90
714
Nov 12, 2025
5,431.50
5,590.00
5,408.50
5,544.00
5,516.43
1,811
Nov 11, 2025
5,491.00
5,513.00
5,400.00
5,425.50
5,398.52
906
Nov 10, 2025
5,573.00
5,630.00
5,402.00
5,430.50
5,403.49
1,627
