NSE - Delayed Quote
INR
Gensol Engineering Limited (GENSOL.NS)
9.96
+0.02
(+0.20%)
At close: November 9 at 3:27:24 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
|
9.70 | 10.25 | 9.70 | 9.96 | 9.96 | 43,799 |
|
Nov 6, 2026
|
9.74 | 9.95 | 9.36 | 9.65 | 9.65 | 43,168 |
|
Nov 5, 2026
|
9.39 | 9.73 | 9.39 | 9.71 | 9.71 | 84,223 |
|
Nov 4, 2026
|
9.57 | 9.80 | 9.24 | 9.27 | 9.27 | 94,270 |
|
Nov 3, 2026
|
9.94 | 10.29 | 9.40 | 9.56 | 9.56 | 151,276 |
|
Nov 2, 2026
|
9.79 | 10.10 | 9.65 | 9.88 | 9.88 | 44,085 |
|
Oct 30, 2026
|
10.24 | 10.32 | 9.73 | 9.80 | 9.80 | 73,071 |
|
Oct 29, 2026
|
10.59 | 10.85 | 10.11 | 10.24 | 10.24 | 72,047 |
|
Oct 28, 2026
|
10.47 | 10.80 | 10.33 | 10.64 | 10.64 | 25,651 |
|
Oct 27, 2026
|
10.56 | 10.94 | 10.35 | 10.49 | 10.49 | 25,480 |
|
Oct 26, 2026
|
10.52 | 11.19 | 10.26 | 10.62 | 10.62 | 101,873 |
|
Oct 23, 2026
|
11.00 | 11.40 | 10.54 | 10.73 | 10.73 | 95,205 |
|
Oct 22, 2026
|
11.75 | 11.80 | 10.86 | 11.09 | 11.09 | 66,231 |
|
Oct 21, 2026
|
10.70 | 11.43 | 10.60 | 11.37 | 11.37 | 215,058 |
|
Oct 19, 2026
|
10.44 | 10.95 | 9.95 | 10.89 | 10.89 | 134,993 |
|
Oct 16, 2026
|
9.92 | 10.44 | 9.89 | 10.43 | 10.43 | 281,633 |
|
Oct 15, 2026
|
10.19 | 10.19 | 9.66 | 9.95 | 9.95 | 195,497 |
|
Oct 14, 2026
|
9.20 | 10.16 | 9.20 | 10.16 | 10.16 | 563,404 |
|
Oct 13, 2026
|
9.78 | 9.80 | 9.68 | 9.68 | 9.68 | 434,158 |
|
Oct 12, 2026
|
10.61 | 11.14 | 10.08 | 10.18 | 10.18 | 756,640 |
|
Oct 9, 2026
|
10.70 | 11.40 | 10.61 | 10.61 | 10.61 | 725,910 |
|
Oct 8, 2026
|
11.78 | 11.78 | 11.16 | 11.16 | 11.16 | 152,297 |
|
Oct 7, 2026
|
12.35 | 12.49 | 11.74 | 11.74 | 11.74 | 260,422 |
|
Oct 6, 2026
|
13.13 | 13.18 | 12.35 | 12.35 | 12.35 | 313,864 |
|
Oct 5, 2026
|
14.30 | 14.30 | 13.00 | 13.00 | 13.00 | 225,541 |
|
Oct 1, 2026
|
14.39 | 14.59 | 13.68 | 13.68 | 13.68 | 202,537 |
|
Sep 30, 2026
|
15.25 | 15.74 | 14.39 | 14.39 | 14.39 | 178,511 |
|
Sep 29, 2026
|
15.99 | 15.99 | 15.14 | 15.14 | 15.14 | 159,255 |
|
Sep 28, 2026
|
16.70 | 16.91 | 15.88 | 15.93 | 15.93 | 146,570 |
|
Sep 25, 2026
|
16.51 | 16.94 | 16.40 | 16.71 | 16.71 | 61,010 |
|
Sep 24, 2026
|
16.95 | 17.20 | 16.40 | 17.04 | 17.04 | 48,447 |
|
Sep 23, 2026
|
16.56 | 17.14 | 16.56 | 16.77 | 16.77 | 50,327 |
|
Sep 22, 2026
|
16.94 | 17.39 | 16.56 | 16.93 | 16.93 | 55,091 |
|
Sep 21, 2026
|
17.09 | 17.30 | 16.50 | 16.94 | 16.94 | 56,611 |
|
Sep 18, 2026
|
16.44 | 17.30 | 16.44 | 17.10 | 17.10 | 30,824 |
|
Sep 17, 2026
|
16.44 | 17.19 | 16.44 | 16.69 | 16.69 | 62,484 |
|
Sep 16, 2026
|
17.48 | 17.48 | 16.64 | 16.84 | 16.84 | 34,774 |
|
Sep 15, 2026
|
16.65 | 17.40 | 16.40 | 16.94 | 16.94 | 49,482 |
|
Sep 11, 2026
|
17.00 | 17.50 | 17.00 | 17.10 | 17.10 | 65,062 |
|
Sep 10, 2026
|
17.79 | 17.79 | 17.00 | 17.36 | 17.36 | 55,103 |
|
Sep 9, 2026
|
17.46 | 17.88 | 16.80 | 17.47 | 17.47 | 59,726 |
|
Sep 8, 2026
|
17.60 | 17.77 | 17.00 | 17.46 | 17.46 | 73,427 |
|
Sep 7, 2026
|
17.25 | 17.84 | 16.80 | 17.19 | 17.19 | 54,286 |
|
Sep 4, 2026
|
17.15 | 17.89 | 17.01 | 17.28 | 17.28 | 49,395 |
|
Sep 3, 2026
|
16.99 | 17.50 | 16.80 | 17.17 | 17.17 | 68,536 |
|
Sep 2, 2026
|
17.49 | 17.80 | 16.51 | 16.86 | 16.86 | 26,383 |
|
Sep 1, 2026
|
17.84 | 17.84 | 17.15 | 17.23 | 17.23 | 38,350 |
|
Aug 31, 2026
|
18.10 | 18.10 | 16.95 | 17.43 | 17.43 | 48,644 |
|
Aug 28, 2026
|
17.94 | 17.94 | 16.95 | 17.32 | 17.32 | 28,105 |
|
Aug 27, 2026
|
17.85 | 17.98 | 17.00 | 17.27 | 17.27 | 46,293 |
|
Aug 26, 2026
|
17.90 | 17.96 | 17.07 | 17.33 | 17.33 | 63,707 |
|
Aug 25, 2026
|
18.23 | 18.23 | 17.41 | 17.96 | 17.96 | 61,112 |
|
Aug 24, 2026
|
17.60 | 18.43 | 17.01 | 18.23 | 18.23 | 91,166 |
|
Aug 21, 2026
|
18.00 | 18.05 | 17.36 | 17.56 | 17.56 | 65,636 |
|
Aug 20, 2026
|
18.70 | 19.16 | 18.22 | 18.22 | 18.22 | 100,725 |
|
Aug 19, 2026
|
18.90 | 19.23 | 18.65 | 19.17 | 19.17 | 161,327 |
|
Aug 18, 2026
|
17.90 | 18.32 | 17.45 | 18.32 | 18.32 | 30,008 |
|
Aug 17, 2026
|
16.41 | 17.45 | 16.40 | 17.45 | 17.45 | 98,107 |
|
Aug 14, 2026
|
16.66 | 16.95 | 16.50 | 16.62 | 16.62 | 33,415 |
|
Aug 13, 2026
|
16.72 | 17.10 | 16.50 | 16.66 | 16.66 | 77,977 |
|
Aug 12, 2026
|
16.90 | 17.50 | 16.56 | 16.78 | 16.78 | 61,819 |
|
Aug 11, 2026
|
17.21 | 17.55 | 16.73 | 16.90 | 16.90 | 68,032 |
|
Aug 10, 2026
|
17.39 | 17.60 | 17.17 | 17.21 | 17.21 | 92,814 |
|
Aug 7, 2026
|
17.36 | 17.71 | 17.06 | 17.39 | 17.39 | 97,581 |
|
Aug 6, 2026
|
17.93 | 18.29 | 17.55 | 17.71 | 17.71 | 89,000 |
|
Aug 5, 2026
|
17.92 | 18.79 | 17.90 | 18.02 | 18.02 | 137,578 |
|
Aug 4, 2026
|
18.47 | 19.00 | 17.55 | 18.25 | 18.25 | 317,424 |
|
Aug 3, 2026
|
18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 344,004 |
|
Jul 31, 2026
|
17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
|
Jul 30, 2026
|
17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
|
Jul 29, 2026
|
17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
|
Jul 28, 2026
|
17.44 | 17.44 | 17.44 | 17.44 | 17.44 | - |
|
Jul 27, 2026
|
17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 82,755 |
|
Jul 24, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Jul 23, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Jul 22, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Jul 21, 2026
|
18.35 | 18.35 | 18.35 | 18.35 | 18.35 | - |
|
Jul 20, 2026
|
18.46 | 18.92 | 18.35 | 18.35 | 18.35 | 50,501 |
|
Jul 17, 2026
|
19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
|
Jul 16, 2026
|
19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
|
Jul 15, 2026
|
19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
|
Jul 14, 2026
|
19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
|
Jul 13, 2026
|
19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 44,159 |
|
Jul 10, 2026
|
20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
|
Jul 9, 2026
|
20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
|
Jul 8, 2026
|
20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
|
Jul 7, 2026
|
20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
|
Jul 6, 2026
|
20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 35,958 |
|
Jul 3, 2026
|
21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
|
Jul 2, 2026
|
21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
|
Jul 1, 2026
|
21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
|
Jun 30, 2026
|
21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
|
Jun 29, 2026
|
21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 9,730 |
|
Jun 25, 2026
|
22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
|
Jun 24, 2026
|
22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
|
Jun 23, 2026
|
22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
|
Jun 22, 2026
|
22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 25,659 |
|
Jun 19, 2026
|
23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
|
Jun 18, 2026
|
23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
|
Jun 17, 2026
|
23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
|
Jun 16, 2026
|
23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
|
Jun 15, 2026
|
23.68 | 23.68 | 23.68 | 23.68 | 23.68 | 100,539 |
|
Jun 12, 2026
|
24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
|
Jun 11, 2026
|
24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
|
Jun 10, 2026
|
24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
|
Jun 9, 2026
|
24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
|
Jun 8, 2026
|
24.92 | 24.92 | 24.02 | 24.92 | 24.92 | 362,669 |
|
Jun 5, 2026
|
23.00 | 23.74 | 22.85 | 23.74 | 23.74 | 181,328 |
|
Jun 4, 2026
|
22.60 | 22.79 | 21.50 | 22.61 | 22.61 | 469,004 |
|
Jun 3, 2026
|
21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 74,664 |
|
Jun 2, 2026
|
20.70 | 20.79 | 20.00 | 20.79 | 20.79 | 145,816 |
|
Jun 1, 2026
|
19.81 | 19.81 | 18.20 | 19.80 | 19.80 | 342,517 |
|
May 29, 2026
|
18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
|
May 27, 2026
|
18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
|
May 26, 2026
|
18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
|
May 25, 2026
|
18.87 | 18.87 | 18.87 | 18.87 | 18.87 | 96,664 |
|
May 22, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
May 21, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
May 20, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
May 19, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
|
May 18, 2026
|
19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 21,816 |
|
May 15, 2026
|
20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
|
May 14, 2026
|
20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
|
May 13, 2026
|
20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
|
May 12, 2026
|
20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
|
May 11, 2026
|
20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 19,688 |
|
May 8, 2026
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
|
May 7, 2026
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
|
May 6, 2026
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
|
May 5, 2026
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - |
|
May 4, 2026
|
22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 17,413 |
|
Apr 30, 2026
|
23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
|
Apr 29, 2026
|
23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
|
Apr 28, 2026
|
23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - |
|
Apr 27, 2026
|
23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 10,778 |
|
Apr 24, 2026
|
24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
|
Apr 23, 2026
|
24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
|
Apr 22, 2026
|
24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
|
Apr 21, 2026
|
24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
|
Apr 20, 2026
|
24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 7,128 |
|
Apr 17, 2026
|
25.64 | 25.64 | 25.64 | 25.64 | 25.64 | - |
|
Apr 16, 2026
|
25.54 | 25.64 | 25.25 | 25.64 | 25.64 | 159,775 |
|
Apr 15, 2026
|
24.20 | 24.42 | 23.26 | 24.42 | 24.42 | 106,975 |
|
Apr 13, 2026
|
22.90 | 23.26 | 21.11 | 23.26 | 23.26 | 249,758 |
|
Apr 10, 2026
|
22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 42,173 |
|
Apr 9, 2026
|
21.11 | 21.11 | 20.11 | 21.11 | 21.11 | 59,710 |
|
Apr 8, 2026
|
19.67 | 20.12 | 19.25 | 20.11 | 20.11 | 186,315 |
|
Apr 7, 2026
|
19.39 | 19.88 | 18.76 | 19.17 | 19.17 | 157,169 |
|
Apr 6, 2026
|
19.19 | 20.00 | 18.16 | 19.10 | 19.10 | 313,539 |
|
Apr 2, 2026
|
18.26 | 19.45 | 18.22 | 19.11 | 19.11 | 215,688 |
|
Apr 1, 2026
|
18.55 | 20.49 | 18.55 | 19.17 | 19.17 | 351,703 |
|
Mar 30, 2026
|
19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 15,534 |
|
Mar 27, 2026
|
20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
|
Mar 25, 2026
|
20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
|
Mar 24, 2026
|
20.54 | 20.54 | 20.54 | 20.54 | 20.54 | - |
|
Mar 23, 2026
|
20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 25,696 |
|
Mar 20, 2026
|
21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
|
Mar 19, 2026
|
21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
|
Mar 18, 2026
|
21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
|
Mar 17, 2026
|
21.62 | 21.62 | 21.62 | 21.62 | 21.62 | - |
|
Mar 16, 2026
|
21.65 | 21.65 | 21.62 | 21.62 | 21.62 | 18,190 |
|
Mar 13, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
|
Mar 12, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
|
Mar 11, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
|
Mar 10, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
|
Mar 9, 2026
|
22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 25,087 |
|
Mar 6, 2026
|
23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
|
Mar 5, 2026
|
23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
|
Mar 4, 2026
|
23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
|
Mar 2, 2026
|
23.94 | 23.94 | 23.94 | 23.94 | 23.94 | 16,631 |
|
Feb 27, 2026
|
25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
|
Feb 26, 2026
|
25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
|
Feb 25, 2026
|
25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
|
Feb 24, 2026
|
25.19 | 25.19 | 25.19 | 25.19 | 25.19 | - |
|
Feb 23, 2026
|
25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 14,879 |
|
Feb 20, 2026
|
26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
|
Feb 19, 2026
|
26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
|
Feb 18, 2026
|
26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
|
Feb 17, 2026
|
26.51 | 26.51 | 26.51 | 26.51 | 26.51 | - |
|
Feb 16, 2026
|
26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 22,774 |
|
Feb 13, 2026
|
27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
|
Feb 12, 2026
|
27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
|
Feb 11, 2026
|
27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
|
Feb 10, 2026
|
27.90 | 27.90 | 27.90 | 27.90 | 27.90 | - |
|
Feb 9, 2026
|
27.90 | 27.90 | 27.90 | 27.90 | 27.90 | 51,195 |
|
Feb 6, 2026
|
29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
|
Feb 5, 2026
|
29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
|
Feb 4, 2026
|
29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
|
Feb 3, 2026
|
29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
|
Feb 2, 2026
|
29.36 | 29.36 | 29.36 | 29.36 | 29.36 | - |
|
Jan 30, 2026
|
27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 77,519 |
|
Jan 29, 2026
|
26.63 | 26.64 | 26.63 | 26.64 | 26.64 | 78,932 |
|
Jan 28, 2026
|
24.79 | 25.38 | 24.78 | 25.38 | 25.38 | 78,239 |
|
Jan 27, 2026
|
23.60 | 24.18 | 23.49 | 24.18 | 24.18 | 109,064 |
|
Jan 23, 2026
|
21.51 | 23.03 | 20.85 | 23.03 | 23.03 | 179,130 |
|
Jan 22, 2026
|
21.88 | 22.25 | 21.25 | 21.94 | 21.94 | 138,216 |
|
Jan 21, 2026
|
21.34 | 22.19 | 20.80 | 21.47 | 21.47 | 149,727 |
|
Jan 20, 2026
|
21.39 | 22.00 | 20.50 | 21.34 | 21.34 | 144,613 |
|
Jan 19, 2026
|
22.00 | 22.39 | 21.18 | 21.28 | 21.28 | 129,604 |
|
Jan 16, 2026
|
22.50 | 23.40 | 22.25 | 22.29 | 22.29 | 185,905 |
|
Jan 15, 2026
|
23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
|
Jan 14, 2026
|
23.30 | 24.19 | 23.00 | 23.39 | 23.39 | 54,029 |
|
Jan 13, 2026
|
24.18 | 25.00 | 23.30 | 23.75 | 23.75 | 69,110 |
|
Jan 12, 2026
|
24.99 | 25.14 | 23.78 | 24.07 | 24.07 | 84,958 |
|
Jan 9, 2026
|
25.26 | 26.40 | 24.95 | 25.01 | 25.01 | 69,561 |
|
Jan 8, 2026
|
26.00 | 26.62 | 25.50 | 25.77 | 25.77 | 67,935 |
|
Jan 7, 2026
|
26.30 | 26.50 | 26.20 | 26.26 | 26.26 | 40,472 |
|
Jan 6, 2026
|
26.25 | 26.60 | 26.15 | 26.30 | 26.30 | 37,183 |
|
Jan 5, 2026
|
26.15 | 26.95 | 26.14 | 26.22 | 26.22 | 72,735 |
|
Jan 2, 2026
|
27.09 | 27.09 | 26.14 | 26.64 | 26.64 | 66,510 |
|
Jan 1, 2026
|
26.21 | 27.09 | 26.21 | 26.82 | 26.82 | 53,525 |
|
Dec 31, 2025
|
26.38 | 27.00 | 26.05 | 26.38 | 26.38 | 87,058 |
|
Dec 30, 2025
|
26.10 | 27.35 | 26.10 | 26.43 | 26.43 | 69,517 |
|
Dec 29, 2025
|
26.32 | 27.52 | 26.20 | 26.99 | 26.99 | 94,546 |
|
Dec 26, 2025
|
27.24 | 27.65 | 26.40 | 26.86 | 26.86 | 53,816 |
|
Dec 24, 2025
|
27.84 | 27.84 | 27.00 | 27.24 | 27.24 | 36,234 |
|
Dec 23, 2025
|
27.34 | 28.30 | 27.01 | 27.41 | 27.41 | 61,537 |
|
Dec 22, 2025
|
26.86 | 27.85 | 26.40 | 27.00 | 27.00 | 75,066 |
|
Dec 19, 2025
|
27.49 | 27.49 | 26.80 | 27.09 | 27.09 | 54,831 |
|
Dec 18, 2025
|
28.20 | 28.20 | 26.98 | 27.07 | 27.07 | 46,927 |
|
Dec 17, 2025
|
27.72 | 28.47 | 27.21 | 27.43 | 27.43 | 48,497 |
|
Dec 16, 2025
|
27.80 | 28.95 | 27.31 | 27.72 | 27.72 | 51,735 |
|
Dec 15, 2025
|
28.04 | 28.50 | 27.11 | 27.85 | 27.85 | 58,624 |
|
Dec 12, 2025
|
29.01 | 29.01 | 27.80 | 28.04 | 28.04 | 54,269 |
|
Dec 11, 2025
|
27.64 | 28.50 | 27.15 | 28.31 | 28.31 | 59,662 |
|
Dec 10, 2025
|
26.30 | 27.64 | 26.01 | 27.61 | 27.61 | 88,460 |
|
Dec 9, 2025
|
27.85 | 27.85 | 25.80 | 26.33 | 26.33 | 103,800 |
|
Dec 8, 2025
|
27.35 | 28.55 | 26.80 | 27.06 | 27.06 | 114,368 |
|
Dec 5, 2025
|
27.55 | 28.20 | 27.01 | 27.38 | 27.38 | 82,817 |
|
Dec 4, 2025
|
28.90 | 28.90 | 27.25 | 27.63 | 27.63 | 95,228 |
|
Dec 3, 2025
|
29.50 | 29.50 | 28.25 | 28.40 | 28.40 | 54,325 |
|
Dec 2, 2025
|
29.00 | 29.70 | 28.60 | 29.03 | 29.03 | 80,544 |
|
Dec 1, 2025
|
31.40 | 31.40 | 29.00 | 29.32 | 29.32 | 123,787 |
|
Nov 28, 2025
|
30.19 | 30.21 | 28.40 | 30.19 | 30.19 | 131,504 |
|
Nov 27, 2025
|
27.29 | 28.78 | 27.10 | 28.78 | 28.78 | 127,259 |
|
Nov 26, 2025
|
28.20 | 28.76 | 26.95 | 27.41 | 27.41 | 115,021 |
|
Nov 25, 2025
|
27.80 | 29.15 | 26.80 | 28.20 | 28.20 | 112,581 |
|
Nov 24, 2025
|
28.55 | 29.10 | 27.75 | 27.83 | 27.83 | 111,859 |
|
Nov 21, 2025
|
29.70 | 30.58 | 28.48 | 29.22 | 29.22 | 122,793 |
|
Nov 20, 2025
|
30.00 | 31.19 | 29.70 | 29.97 | 29.97 | 90,445 |
|
Nov 19, 2025
|
31.36 | 32.00 | 30.10 | 30.87 | 30.87 | 94,801 |
|
Nov 18, 2025
|
32.00 | 32.15 | 30.70 | 31.36 | 31.36 | 146,226 |
|
Nov 17, 2025
|
30.50 | 32.80 | 30.50 | 32.16 | 32.16 | 156,135 |
|
Nov 14, 2025
|
31.90 | 32.00 | 30.70 | 31.50 | 31.50 | 121,836 |
|
Nov 13, 2025
|
33.40 | 33.40 | 31.10 | 32.07 | 32.07 | 302,194 |
|
Nov 12, 2025
|
31.70 | 32.69 | 31.50 | 32.69 | 32.69 | 253,401 |
|
Nov 11, 2025
|
30.99 | 31.14 | 30.25 | 31.14 | 31.14 | 107,499 |
|
Nov 10, 2025
|
27.69 | 29.66 | 26.84 | 29.66 | 29.66 | 234,039 |
