NSE - Delayed Quote
INR
Glenmark Pharmaceuticals Limited (GLENMARK.NS)
2,298.70
-40.30
(-1.72%)
At close: October 30 at 3:28:18 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
2,336.00
2,337.30
2,291.30
2,298.70
2,298.70
428,887
Oct 29, 2026
2,311.00
2,339.00
2,295.30
2,339.00
2,339.00
232,396
Oct 28, 2026
2,268.00
2,318.00
2,261.90
2,300.00
2,300.00
455,830
Oct 27, 2026
2,214.70
2,275.00
2,214.60
2,265.70
2,265.70
483,378
Oct 26, 2026
2,135.60
2,229.00
2,133.00
2,225.80
2,225.80
969,672
Oct 23, 2026
2,196.00
2,203.80
2,101.60
2,166.60
2,166.60
892,797
Oct 22, 2026
2,168.00
2,218.80
2,160.30
2,198.50
2,198.50
576,619
Oct 21, 2026
2,216.00
2,249.80
2,163.10
2,194.10
2,194.10
568,717
Oct 19, 2026
2,230.10
2,269.90
2,200.00
2,210.20
2,210.20
285,702
Oct 16, 2026
2,250.50
2,266.90
2,223.70
2,226.70
2,226.70
695,427
Oct 15, 2026
2,242.00
2,289.50
2,241.20
2,250.50
2,250.50
488,525
Oct 14, 2026
2,275.00
2,286.40
2,242.00
2,246.00
2,246.00
257,936
Oct 13, 2026
2,278.00
2,289.30
2,253.00
2,265.30
2,265.30
259,977
Oct 12, 2026
2,275.00
2,293.90
2,252.00
2,283.00
2,283.00
695,528
Oct 9, 2026
2,207.00
2,293.00
2,203.00
2,293.00
2,293.00
414,339
Oct 8, 2026
2,280.00
2,284.00
2,181.20
2,192.20
2,192.20
816,490
Oct 7, 2026
2,314.90
2,326.80
2,274.40
2,282.30
2,282.30
500,247
Oct 6, 2026
2,312.20
2,320.00
2,277.30
2,311.00
2,311.00
493,823
Oct 5, 2026
2,325.00
2,340.50
2,273.50
2,295.00
2,295.00
490,378
Oct 1, 2026
2,339.00
2,360.00
2,279.30
2,331.00
2,331.00
972,522
Sep 30, 2026
2,391.00
2,410.00
2,334.70
2,334.70
2,334.70
1,261,905
Sep 29, 2026
2,330.40
2,441.50
2,292.00
2,441.50
2,441.50
1,277,155
Sep 28, 2026
2,380.00
2,392.50
2,307.30
2,325.70
2,325.70
985,878
Sep 25, 2026
2,425.00
2,435.20
2,365.70
2,380.00
2,380.00
785,299
Sep 24, 2026
2,460.00
2,470.00
2,422.00
2,430.40
2,430.40
453,221
Sep 23, 2026
2,472.00
2,482.60
2,453.60
2,475.00
2,475.00
597,118
Sep 22, 2026
2,460.40
2,472.00
2,443.00
2,461.40
2,461.40
402,355
Sep 21, 2026
2,425.00
2,473.60
2,424.00
2,450.00
2,450.00
405,696
Sep 18, 2026
2,409.80
2,447.40
2,396.80
2,447.40
2,447.40
545,520
Sep 17, 2026
2,406.80
2,416.90
2,388.40
2,416.00
2,416.00
227,416
Sep 16, 2026
2,371.70
2,425.80
2,306.30
2,410.00
2,410.00
677,704
Sep 15, 2026
2,420.80
2,429.80
2,346.60
2,371.70
2,371.70
275,789
Sep 11, 2026
2,411.20
2,431.90
2,384.10
2,419.20
2,419.20
346,692
Sep 10, 2026
2,445.90
2,449.90
2,403.10
2,415.00
2,415.00
262,107
Sep 9, 2026
2,486.90
2,486.90
2,400.10
2,435.00
2,435.00
424,753
Sep 8, 2026
2,469.90
2,492.00
2,439.00
2,474.50
2,474.50
447,432
Sep 7, 2026
2,420.20
2,472.00
2,420.20
2,451.90
2,451.90
267,568
Sep 4, 2026
2,454.50
2,456.70
2,422.70
2,437.20
2,437.20
412,728
Sep 3, 2026
2,470.00
2,471.80
2,425.10
2,459.00
2,459.00
481,343
Sep 2, 2026
2,455.00
2,476.90
2,420.00
2,460.00
2,460.00
516,029
Sep 1, 2026
2,480.00
2,494.90
2,455.00
2,470.40
2,470.40
679,565
Aug 31, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
2,532.40
2,532.40
2,452.00
2,480.00
2,480.00
911,026
Aug 28, 2026
2,460.00
2,537.60
2,431.70
2,515.00
2,512.50
807,816
Aug 27, 2026
2,455.00
2,484.00
2,440.60
2,460.00
2,457.55
447,011
Aug 26, 2026
2,392.20
2,457.50
2,384.50
2,438.30
2,435.88
479,931
Aug 25, 2026
2,391.70
2,421.00
2,376.00
2,400.00
2,397.61
653,245
Aug 24, 2026
2,315.10
2,395.00
2,295.30
2,390.70
2,388.32
710,023
Aug 21, 2026
2,334.60
2,348.60
2,303.00
2,317.90
2,315.60
237,421
Aug 20, 2026
2,264.00
2,342.00
2,252.10
2,332.90
2,330.58
552,157
Aug 19, 2026
2,301.00
2,313.90
2,222.50
2,246.50
2,244.27
833,583
Aug 18, 2026
2,317.40
2,332.90
2,305.00
2,305.00
2,302.71
379,551
Aug 17, 2026
2,329.70
2,337.00
2,300.00
2,329.00
2,326.68
305,189
Aug 14, 2026
2,320.00
2,341.60
2,307.20
2,318.40
2,316.10
629,081
Aug 13, 2026
2,290.90
2,322.90
2,281.90
2,320.00
2,317.69
413,167
Aug 12, 2026
2,276.00
2,310.00
2,272.40
2,290.00
2,287.72
464,575
Aug 11, 2026
2,265.20
2,291.00
2,245.00
2,276.00
2,273.74
284,670
Aug 10, 2026
2,293.00
2,297.80
2,251.30
2,251.30
2,249.06
257,787
Aug 7, 2026
2,274.90
2,289.00
2,256.00
2,279.10
2,276.83
437,610
Aug 6, 2026
2,270.00
2,290.00
2,247.00
2,270.00
2,267.74
556,267
Aug 5, 2026
2,223.00
2,263.30
2,202.20
2,259.00
2,256.75
388,492
Aug 4, 2026
2,238.00
2,244.00
2,200.00
2,225.00
2,222.79
444,946
Aug 3, 2026
2,256.40
2,256.40
2,162.00
2,230.00
2,227.78
1,307,223
Jul 31, 2026
2,207.20
2,256.70
2,207.00
2,233.90
2,231.68
371,153
Jul 30, 2026
2,270.20
2,270.20
2,182.90
2,190.30
2,188.12
451,791
Jul 29, 2026
2,196.40
2,267.70
2,186.20
2,261.70
2,259.45
593,720
Jul 28, 2026
2,199.90
2,208.00
2,178.20
2,184.60
2,182.43
490,034
Jul 27, 2026
2,218.00
2,220.00
2,183.10
2,196.00
2,193.82
593,586
Jul 24, 2026
2,182.00
2,248.80
2,182.00
2,192.00
2,189.82
429,562
Jul 23, 2026
2,185.10
2,241.30
2,182.80
2,205.10
2,202.91
567,718
Jul 22, 2026
2,229.80
2,229.80
2,166.00
2,199.90
2,197.71
942,175
Jul 21, 2026
2,245.80
2,249.30
2,221.10
2,242.10
2,239.87
274,753
Jul 20, 2026
2,235.00
2,270.00
2,225.30
2,239.50
2,237.27
914,679
Jul 17, 2026
2,287.90
2,287.90
2,229.00
2,235.50
2,233.28
355,968
Jul 16, 2026
2,313.00
2,313.00
2,280.10
2,286.90
2,284.63
158,181
Jul 15, 2026
2,316.00
2,318.90
2,285.60
2,297.40
2,295.12
491,365
Jul 14, 2026
2,309.00
2,326.10
2,293.00
2,305.10
2,302.81
706,821
Jul 13, 2026
2,285.90
2,322.90
2,264.00
2,301.30
2,299.01
720,659
Jul 10, 2026
2,283.90
2,304.10
2,247.00
2,282.90
2,280.63
602,305
Jul 9, 2026
2,227.90
2,293.80
2,227.10
2,267.20
2,264.95
427,091
Jul 8, 2026
2,267.00
2,283.60
2,212.60
2,223.70
2,221.49
337,287
Jul 7, 2026
2,278.00
2,293.90
2,243.00
2,264.90
2,262.65
770,737
Jul 6, 2026
2,220.00
2,275.00
2,216.10
2,270.90
2,268.64
600,450
Jul 3, 2026
2,185.20
2,244.50
2,185.20
2,211.00
2,208.80
632,010
Jul 2, 2026
2,174.90
2,214.90
2,142.80
2,196.00
2,193.82
526,651
Jul 1, 2026
2,196.40
2,221.20
2,153.10
2,161.90
2,159.75
455,357
Jun 30, 2026
2,186.70
2,220.00
2,184.50
2,204.30
2,202.11
830,485
Jun 29, 2026
2,169.90
2,216.30
2,158.10
2,186.60
2,184.43
1,414,518
Jun 25, 2026
2,180.90
2,195.00
2,147.80
2,154.40
2,152.26
348,933
Jun 24, 2026
2,173.70
2,197.90
2,157.00
2,180.60
2,178.43
264,412
Jun 23, 2026
2,191.00
2,234.90
2,164.70
2,179.40
2,177.23
703,100
Jun 22, 2026
2,213.60
2,218.70
2,172.60
2,191.90
2,189.72
354,728
Jun 19, 2026
2,154.00
2,221.60
2,145.10
2,213.60
2,211.40
954,063
Jun 18, 2026
2,145.00
2,161.10
2,135.00
2,154.00
2,151.86
320,963
Jun 17, 2026
2,128.00
2,170.50
2,101.00
2,136.60
2,134.48
408,436
Jun 16, 2026
2,165.00
2,171.90
2,133.00
2,156.70
2,154.56
325,200
Jun 15, 2026
2,186.00
2,188.00
2,145.60
2,156.60
2,154.46
640,588
Jun 12, 2026
2,171.80
2,178.00
2,117.00
2,173.80
2,171.64
500,898
Jun 11, 2026
2,144.60
2,170.30
2,140.40
2,144.50
2,142.37
353,598
Jun 10, 2026
2,232.00
2,252.50
2,137.10
2,144.40
2,142.27
1,127,230
Jun 9, 2026
2,176.50
2,221.00
2,164.10
2,209.60
2,207.40
561,403
Jun 8, 2026
2,148.00
2,207.40
2,132.20
2,176.50
2,174.34
491,134
Jun 5, 2026
2,191.90
2,216.20
2,161.00
2,166.20
2,164.05
512,882
Jun 4, 2026
2,174.00
2,207.90
2,146.50
2,180.60
2,178.43
571,102
Jun 3, 2026
2,193.90
2,222.00
2,148.20
2,174.00
2,171.84
1,090,073
Jun 2, 2026
2,218.70
2,236.80
2,144.30
2,184.60
2,182.43
1,215,431
Jun 1, 2026
2,288.80
2,300.00
2,179.80
2,201.20
2,199.01
2,017,198
May 29, 2026
2,400.00
2,400.70
2,257.80
2,274.90
2,272.64
1,343,564
May 27, 2026
2,322.00
2,390.00
2,322.00
2,384.90
2,382.53
541,843
May 26, 2026
2,318.00
2,373.00
2,317.90
2,351.40
2,349.06
479,694
May 25, 2026
2,268.10
2,363.40
2,268.10
2,337.00
2,334.68
809,409
May 22, 2026
2,390.00
2,413.90
2,226.30
2,259.10
2,256.85
1,593,969
May 21, 2026
2,395.00
2,407.80
2,372.00
2,393.00
2,390.62
381,349
May 20, 2026
2,410.20
2,427.00
2,370.00
2,379.00
2,376.64
973,567
May 19, 2026
2,351.50
2,413.50
2,335.00
2,405.90
2,403.51
855,987
May 18, 2026
2,329.70
2,353.30
2,301.00
2,339.90
2,337.57
429,194
May 15, 2026
2,345.90
2,367.90
2,317.10
2,325.90
2,323.59
257,072
May 14, 2026
2,300.00
2,350.40
2,292.60
2,340.60
2,338.27
965,814
May 13, 2026
2,245.20
2,326.50
2,245.20
2,277.60
2,275.34
1,014,123
May 12, 2026
2,340.90
2,340.90
2,244.00
2,257.10
2,254.86
759,205
May 11, 2026
2,356.50
2,368.80
2,317.70
2,347.30
2,344.97
829,523
May 8, 2026
2,350.00
2,384.90
2,315.80
2,366.40
2,364.05
702,435
May 7, 2026
2,390.00
2,404.00
2,355.70
2,371.60
2,369.24
426,469
May 6, 2026
2,435.00
2,440.00
2,354.90
2,377.60
2,375.24
1,108,754
May 5, 2026
2,384.30
2,430.00
2,360.00
2,417.90
2,415.50
917,832
May 4, 2026
2,434.30
2,438.80
2,382.60
2,393.70
2,391.32
451,086
Apr 30, 2026
2,400.10
2,455.90
2,385.60
2,406.30
2,403.91
792,796
Apr 29, 2026
2,418.70
2,474.00
2,403.70
2,413.90
2,411.50
616,900
Apr 28, 2026
2,328.10
2,427.40
2,327.30
2,403.70
2,401.31
1,537,658
Apr 27, 2026
2,312.00
2,339.90
2,290.90
2,325.10
2,322.79
462,955
Apr 24, 2026
2,351.00
2,372.80
2,283.20
2,299.50
2,297.21
838,461
Apr 23, 2026
2,247.90
2,359.40
2,212.10
2,335.00
2,332.68
1,703,667
Apr 22, 2026
2,233.10
2,247.00
2,204.80
2,240.00
2,237.77
323,261
Apr 21, 2026
2,221.90
2,245.00
2,215.20
2,233.10
2,230.88
254,906
Apr 20, 2026
2,249.50
2,250.50
2,210.50
2,230.70
2,228.48
407,547
Apr 17, 2026
2,249.50
2,274.90
2,240.90
2,249.50
2,247.26
366,026
Apr 16, 2026
2,267.00
2,273.80
2,228.60
2,249.50
2,247.26
434,249
Apr 15, 2026
2,230.90
2,265.00
2,205.00
2,258.40
2,256.16
616,653
Apr 13, 2026
2,153.40
2,205.00
2,115.10
2,193.10
2,190.92
724,078
Apr 10, 2026
2,173.90
2,198.90
2,148.90
2,163.20
2,161.05
669,385
Apr 9, 2026
2,173.50
2,186.20
2,142.00
2,169.10
2,166.94
612,817
Apr 8, 2026
2,165.00
2,187.00
2,129.60
2,173.50
2,171.34
544,557
Apr 7, 2026
2,100.00
2,138.00
2,068.20
2,114.10
2,112.00
387,544
Apr 6, 2026
2,079.30
2,112.80
2,036.70
2,104.80
2,102.71
582,698
Apr 2, 2026
2,085.00
2,098.40
1,966.50
2,091.80
2,089.72
970,078
Apr 1, 2026
2,180.00
2,238.40
2,085.00
2,101.10
2,099.01
1,011,784
Mar 30, 2026
2,169.50
2,170.80
2,108.70
2,131.70
2,129.58
1,198,064
Mar 27, 2026
2,168.50
2,188.40
2,146.60
2,170.50
2,168.34
743,776
Mar 25, 2026
2,120.00
2,179.70
2,102.40
2,168.50
2,166.34
446,774
Mar 24, 2026
2,103.00
2,137.10
2,078.30
2,095.70
2,093.62
540,486
Mar 23, 2026
2,170.00
2,170.00
2,079.90
2,089.00
2,086.92
408,786
Mar 20, 2026
2,114.10
2,190.90
2,110.10
2,180.10
2,177.93
596,886
Mar 19, 2026
2,174.00
2,176.60
2,087.40
2,097.50
2,095.42
465,494
Mar 18, 2026
2,145.90
2,237.60
2,143.10
2,186.30
2,184.13
882,940
Mar 17, 2026
2,179.90
2,184.70
2,136.00
2,145.90
2,143.77
773,805
Mar 16, 2026
2,172.50
2,214.80
2,145.00
2,175.40
2,173.24
528,614
Mar 13, 2026
2,242.00
2,266.00
2,163.70
2,170.70
2,168.54
516,548
Mar 12, 2026
2,273.20
2,273.20
2,215.40
2,256.40
2,254.16
996,025
Mar 11, 2026
2,243.00
2,297.90
2,228.00
2,272.70
2,270.44
920,351
Mar 10, 2026
2,140.00
2,240.00
2,130.40
2,225.80
2,223.59
1,554,898
Mar 9, 2026
2,100.00
2,124.80
2,050.20
2,117.60
2,115.50
304,629
Mar 6, 2026
2,094.40
2,138.00
2,094.40
2,124.40
2,122.29
431,504
Mar 5, 2026
2,042.20
2,118.90
2,042.20
2,108.90
2,106.80
523,392
Mar 4, 2026
2,106.30
2,110.50
2,031.10
2,039.70
2,037.67
414,944
Mar 2, 2026
2,112.50
2,149.90
2,094.40
2,123.30
2,121.19
316,016
Feb 27, 2026
2,125.60
2,159.80
2,116.40
2,136.70
2,134.58
616,213
Feb 26, 2026
2,080.00
2,139.00
2,080.00
2,124.30
2,122.19
516,226
Feb 25, 2026
2,070.00
2,092.30
2,061.00
2,085.00
2,082.93
455,454
Feb 24, 2026
2,028.50
2,078.50
2,025.40
2,058.60
2,056.55
372,423
Feb 23, 2026
2,043.20
2,053.60
2,021.80
2,039.20
2,037.17
294,221
Feb 20, 2026
2,005.00
2,049.80
1,999.20
2,043.20
2,041.17
308,348
Feb 19, 2026
2,028.00
2,057.00
2,005.00
2,016.70
2,014.70
360,960
Feb 18, 2026
2,038.00
2,044.50
2,009.00
2,030.20
2,028.18
352,158
Feb 17, 2026
2,028.90
2,046.90
2,021.80
2,038.80
2,036.77
201,758
Feb 16, 2026
1,997.60
2,037.40
1,988.00
2,030.50
2,028.48
642,831
Feb 13, 2026
2,034.00
2,047.90
1,992.00
1,997.60
1,995.61
865,050
Feb 12, 2026
2,020.00
2,039.00
2,001.10
2,034.50
2,032.48
339,344
Feb 11, 2026
1,959.90
2,018.90
1,949.90
2,015.20
2,013.20
548,543
Feb 10, 2026
2,000.00
2,000.10
1,953.40
1,958.00
1,956.05
278,908
Feb 9, 2026
1,958.00
1,979.90
1,941.40
1,974.40
1,972.44
399,133
Feb 6, 2026
1,969.30
1,969.30
1,911.00
1,934.80
1,932.88
490,999
Feb 5, 2026
1,955.20
1,976.30
1,926.00
1,969.30
1,967.34
401,353
Feb 4, 2026
1,954.20
1,992.10
1,945.90
1,959.30
1,957.35
388,216
Feb 3, 2026
1,995.00
2,006.60
1,947.60
1,954.20
1,952.26
535,670
Feb 2, 2026
1,935.10
1,964.40
1,842.00
1,920.40
1,918.49
1,487,788
Jan 30, 2026
1,978.70
2,026.10
1,928.80
2,015.90
2,013.90
554,016
Jan 29, 2026
2,002.40
2,022.00
1,975.10
1,985.60
1,983.63
458,197
Jan 28, 2026
2,011.50
2,012.10
1,980.00
1,993.50
1,991.52
232,602
Jan 27, 2026
1,968.40
2,010.00
1,967.10
1,999.70
1,997.71
458,666
Jan 23, 2026
2,000.00
2,022.90
1,961.80
1,967.70
1,965.74
424,174
Jan 22, 2026
1,955.00
2,009.00
1,955.00
1,997.20
1,995.21
723,617
Jan 21, 2026
1,927.00
1,960.00
1,910.10
1,941.40
1,939.47
467,805
Jan 20, 2026
1,980.30
1,989.80
1,927.40
1,935.00
1,933.08
410,874
Jan 19, 2026
1,996.00
2,007.40
1,980.30
1,989.80
1,987.82
160,656
Jan 16, 2026
2,022.00
2,028.00
1,990.00
2,000.70
1,998.71
362,053
Jan 15, 2026
2,011.30
2,011.30
2,011.30
2,011.30
2,009.30
-
Jan 14, 2026
2,025.00
2,041.80
2,003.30
2,011.30
2,009.30
519,013
Jan 13, 2026
2,028.00
2,028.00
1,951.10
2,008.20
2,006.20
831,792
Jan 12, 2026
2,007.20
2,020.40
1,967.60
2,017.50
2,015.49
349,821
Jan 9, 2026
2,074.00
2,079.00
1,997.00
2,007.20
2,005.20
469,242
Jan 8, 2026
2,122.10
2,122.10
2,074.00
2,079.80
2,077.73
412,000
Jan 7, 2026
2,076.00
2,147.50
2,070.70
2,113.10
2,111.00
1,278,367
Jan 6, 2026
2,031.50
2,080.80
2,031.50
2,074.60
2,072.54
223,376
Jan 5, 2026
2,071.50
2,091.80
2,031.50
2,039.20
2,037.17
333,641
Jan 2, 2026
2,025.90
2,073.00
2,021.00
2,064.50
2,062.45
388,479
Jan 1, 2026
2,034.00
2,039.10
2,011.00
2,026.20
2,024.19
278,356
Dec 31, 2025
2,030.90
2,048.40
2,025.70
2,035.20
2,033.18
360,664
Dec 30, 2025
2,004.60
2,039.00
2,000.00
2,029.80
2,027.78
2,304,769
Dec 29, 2025
2,012.00
2,028.50
2,000.40
2,009.70
2,007.70
266,984
Dec 26, 2025
2,018.00
2,025.90
2,004.30
2,010.60
2,008.60
206,579
Dec 24, 2025
2,050.00
2,054.90
2,013.80
2,020.10
2,018.09
579,266
Dec 23, 2025
2,041.00
2,082.50
2,036.50
2,047.00
2,044.97
1,403,145
Dec 22, 2025
1,997.90
2,042.70
1,992.10
2,038.20
2,036.17
706,599
Dec 19, 2025
1,960.00
1,996.20
1,952.60
1,992.10
1,990.12
527,847
Dec 18, 2025
1,945.00
1,959.40
1,920.20
1,957.10
1,955.15
359,363
Dec 17, 2025
1,976.70
1,976.70
1,935.40
1,948.40
1,946.46
283,822
Dec 16, 2025
1,988.80
1,992.40
1,957.90
1,966.50
1,964.55
497,164
Dec 15, 2025
1,975.00
1,990.90
1,950.80
1,985.60
1,983.63
299,149
Dec 12, 2025
1,965.30
1,979.70
1,951.10
1,975.00
1,973.04
359,560
Dec 11, 2025
1,945.00
1,967.60
1,944.30
1,956.00
1,954.06
385,727
Dec 10, 2025
1,936.00
1,959.70
1,934.10
1,950.80
1,948.86
489,071
Dec 9, 2025
1,912.00
1,951.00
1,892.70
1,938.50
1,936.57
782,469
Dec 8, 2025
1,969.40
1,978.90
1,909.30
1,921.90
1,919.99
834,134
Dec 5, 2025
1,964.00
1,988.00
1,957.00
1,968.20
1,966.24
420,804
Dec 4, 2025
1,960.10
1,984.90
1,960.10
1,973.80
1,971.84
414,550
Dec 3, 2025
1,987.90
1,992.90
1,954.90
1,965.90
1,963.95
1,004,563
Dec 2, 2025
1,951.80
1,984.00
1,942.70
1,978.60
1,976.63
1,261,494
Dec 1, 2025
1,950.00
1,965.90
1,923.10
1,941.70
1,939.77
456,233
Nov 28, 2025
1,949.50
1,958.00
1,937.80
1,946.20
1,944.27
687,641
Nov 27, 2025
1,924.70
1,958.00
1,922.30
1,944.00
1,942.07
1,272,760
Nov 26, 2025
1,880.00
1,927.40
1,875.60
1,921.30
1,919.39
833,315
Nov 25, 2025
1,842.00
1,893.60
1,837.00
1,881.50
1,879.63
1,017,631
Nov 24, 2025
1,844.20
1,861.50
1,825.10
1,842.40
1,840.57
1,430,032
Nov 21, 2025
1,878.40
1,908.00
1,838.00
1,844.20
1,842.37
943,929
Nov 20, 2025
1,845.00
1,894.80
1,842.10
1,878.00
1,876.13
1,275,173
Nov 19, 2025
1,835.50
1,866.50
1,832.10
1,840.80
1,838.97
548,782
Nov 18, 2025
1,880.00
1,882.00
1,818.00
1,842.80
1,840.97
2,126,546
Nov 17, 2025
1,855.10
1,924.90
1,810.00
1,868.90
1,867.04
6,171,268
Nov 14, 2025
1,890.00
1,931.90
1,855.00
1,895.60
1,893.72
1,808,669
Nov 13, 2025
1,862.10
1,918.90
1,845.90
1,880.60
1,878.73
1,708,579
Nov 12, 2025
1,817.00
1,861.00
1,807.00
1,847.80
1,845.96
1,811,699
Nov 11, 2025
1,840.00
1,846.90
1,813.00
1,817.30
1,815.49
388,962
Nov 10, 2025
1,820.60
1,849.30
1,810.40
1,829.90
1,828.08
582,091
Nov 7, 2025
1,801.40
1,829.40
1,801.40
1,811.50
1,809.70
553,200
Nov 6, 2025
1,859.90
1,859.90
1,805.00
1,810.40
1,808.60
356,061
Nov 4, 2025
1,907.90
1,907.90
1,842.90
1,845.10
1,843.27
707,890
Nov 3, 2025
1,889.10
1,919.00
1,885.20
1,898.40
1,896.51
521,647
Oct 31, 2025
1,883.00
1,904.80
1,876.00
1,891.20
1,889.32
398,054
Oct 30, 2025
1,852.50
1,888.30
1,824.00
1,882.80
1,880.93
854,083
