NSE - Delayed Quote
INR
Godrej Industries Limited (GODREJIND.NS)
930.70
+25.80
(+2.85%)
At close: 3:30:02 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
|
928.00 | 931.90 | 901.40 | 904.90 | 904.90 | 32,303 |
|
Oct 29, 2026
|
941.30 | 955.10 | 922.90 | 928.50 | 928.50 | 47,809 |
|
Oct 28, 2026
|
940.40 | 950.00 | 931.20 | 944.80 | 944.80 | 14,567 |
|
Oct 27, 2026
|
949.30 | 968.70 | 936.10 | 943.80 | 943.80 | 51,899 |
|
Oct 26, 2026
|
925.00 | 956.40 | 890.00 | 949.30 | 949.30 | 54,196 |
|
Oct 23, 2026
|
952.00 | 952.10 | 907.20 | 925.70 | 925.70 | 116,294 |
|
Oct 22, 2026
|
976.20 | 976.50 | 949.10 | 951.90 | 951.90 | 41,863 |
|
Oct 21, 2026
|
1,010.00 | 1,017.20 | 966.50 | 976.20 | 976.20 | 64,019 |
|
Oct 19, 2026
|
1,044.00 | 1,044.00 | 1,009.70 | 1,020.00 | 1,020.00 | 48,562 |
|
Oct 16, 2026
|
1,031.00 | 1,050.00 | 1,019.10 | 1,044.20 | 1,044.20 | 64,173 |
|
Oct 15, 2026
|
996.30 | 1,105.90 | 996.30 | 1,030.50 | 1,030.50 | 1,121,001 |
|
Oct 14, 2026
|
997.70 | 1,012.90 | 995.00 | 1,004.00 | 1,004.00 | 27,337 |
|
Oct 13, 2026
|
985.80 | 1,006.50 | 980.60 | 998.00 | 998.00 | 104,201 |
|
Oct 12, 2026
|
994.30 | 1,009.90 | 980.40 | 985.80 | 985.80 | 25,852 |
|
Oct 9, 2026
|
1,002.40 | 1,004.80 | 982.20 | 985.40 | 985.40 | 53,522 |
|
Oct 8, 2026
|
1,019.10 | 1,042.90 | 974.50 | 1,002.40 | 1,002.40 | 144,753 |
|
Oct 7, 2026
|
1,049.00 | 1,049.00 | 1,025.00 | 1,029.00 | 1,029.00 | 16,388 |
|
Oct 6, 2026
|
1,037.90 | 1,054.00 | 1,022.50 | 1,045.00 | 1,045.00 | 42,487 |
|
Oct 5, 2026
|
1,020.00 | 1,046.00 | 1,009.50 | 1,040.20 | 1,040.20 | 55,338 |
|
Oct 1, 2026
|
1,041.00 | 1,041.00 | 985.20 | 1,019.60 | 1,019.60 | 105,287 |
|
Sep 30, 2026
|
1,048.00 | 1,069.00 | 1,036.00 | 1,039.40 | 1,039.40 | 37,170 |
|
Sep 29, 2026
|
1,070.90 | 1,074.80 | 1,051.00 | 1,055.70 | 1,055.70 | 40,543 |
|
Sep 28, 2026
|
1,100.00 | 1,107.60 | 1,060.30 | 1,076.10 | 1,076.10 | 124,906 |
|
Sep 25, 2026
|
1,093.00 | 1,146.00 | 1,090.40 | 1,105.30 | 1,105.30 | 262,360 |
|
Sep 24, 2026
|
1,102.00 | 1,109.10 | 1,085.30 | 1,099.00 | 1,099.00 | 38,073 |
|
Sep 23, 2026
|
1,099.60 | 1,117.00 | 1,094.70 | 1,106.00 | 1,106.00 | 35,933 |
|
Sep 22, 2026
|
1,101.70 | 1,111.00 | 1,090.60 | 1,099.60 | 1,099.60 | 35,951 |
|
Sep 21, 2026
|
1,098.90 | 1,115.90 | 1,098.90 | 1,101.70 | 1,101.70 | 32,225 |
|
Sep 18, 2026
|
1,127.30 | 1,132.40 | 1,095.10 | 1,107.40 | 1,107.40 | 114,004 |
|
Sep 17, 2026
|
1,124.00 | 1,147.00 | 1,124.00 | 1,127.30 | 1,127.30 | 38,932 |
|
Sep 16, 2026
|
1,107.00 | 1,172.00 | 1,078.00 | 1,136.50 | 1,136.50 | 463,606 |
|
Sep 15, 2026
|
1,126.70 | 1,137.80 | 1,100.10 | 1,104.00 | 1,104.00 | 51,244 |
|
Sep 11, 2026
|
1,115.00 | 1,130.00 | 1,101.10 | 1,126.80 | 1,126.80 | 46,331 |
|
Sep 10, 2026
|
1,135.00 | 1,135.40 | 1,120.00 | 1,122.30 | 1,122.30 | 90,792 |
|
Sep 9, 2026
|
1,135.60 | 1,143.00 | 1,124.40 | 1,133.40 | 1,133.40 | 45,380 |
|
Sep 8, 2026
|
1,152.00 | 1,155.00 | 1,130.20 | 1,144.00 | 1,144.00 | 63,806 |
|
Sep 7, 2026
|
1,171.00 | 1,184.90 | 1,148.80 | 1,159.80 | 1,159.80 | 64,123 |
|
Sep 4, 2026
|
1,157.80 | 1,187.20 | 1,152.00 | 1,163.50 | 1,163.50 | 60,778 |
|
Sep 3, 2026
|
1,139.00 | 1,161.40 | 1,139.00 | 1,154.30 | 1,154.30 | 50,655 |
|
Sep 2, 2026
|
1,152.90 | 1,152.90 | 1,135.00 | 1,138.80 | 1,138.80 | 45,406 |
|
Sep 1, 2026
|
1,134.90 | 1,215.90 | 1,128.50 | 1,152.90 | 1,152.90 | 465,955 |
|
Aug 31, 2026
|
1,167.50 | 1,167.50 | 1,129.90 | 1,134.50 | 1,134.50 | 71,624 |
|
Aug 28, 2026
|
1,163.60 | 1,175.70 | 1,146.10 | 1,167.50 | 1,167.50 | 71,294 |
|
Aug 27, 2026
|
1,140.00 | 1,166.60 | 1,125.10 | 1,150.50 | 1,150.50 | 82,356 |
|
Aug 26, 2026
|
1,168.20 | 1,173.40 | 1,132.00 | 1,138.00 | 1,138.00 | 100,282 |
|
Aug 25, 2026
|
1,180.00 | 1,181.00 | 1,131.30 | 1,165.90 | 1,165.90 | 306,506 |
|
Aug 24, 2026
|
1,230.00 | 1,250.00 | 1,171.10 | 1,184.50 | 1,184.50 | 195,302 |
|
Aug 21, 2026
|
1,223.40 | 1,234.30 | 1,220.10 | 1,230.00 | 1,230.00 | 31,720 |
|
Aug 20, 2026
|
1,214.90 | 1,243.90 | 1,204.50 | 1,223.40 | 1,223.40 | 179,646 |
|
Aug 19, 2026
|
1,224.60 | 1,229.80 | 1,205.80 | 1,218.00 | 1,218.00 | 48,002 |
|
Aug 18, 2026
|
1,225.00 | 1,245.10 | 1,189.70 | 1,229.90 | 1,229.90 | 197,223 |
|
Aug 17, 2026
|
1,225.80 | 1,263.40 | 1,199.00 | 1,223.00 | 1,223.00 | 230,644 |
|
Aug 14, 2026
|
1,256.10 | 1,283.10 | 1,241.00 | 1,252.50 | 1,252.50 | 60,302 |
|
Aug 13, 2026
|
1,235.20 | 1,284.70 | 1,210.00 | 1,255.60 | 1,255.60 | 480,380 |
|
Aug 12, 2026
|
1,304.80 | 1,305.00 | 1,219.10 | 1,235.20 | 1,235.20 | 116,124 |
|
Aug 11, 2026
|
1,308.90 | 1,310.10 | 1,280.30 | 1,289.80 | 1,289.80 | 42,363 |
|
Aug 10, 2026
|
1,301.00 | 1,309.40 | 1,289.00 | 1,292.20 | 1,292.20 | 36,613 |
|
Aug 7, 2026
|
1,300.20 | 1,327.40 | 1,291.00 | 1,311.50 | 1,311.50 | 48,600 |
|
Aug 6, 2026
|
1,326.90 | 1,333.70 | 1,300.10 | 1,304.80 | 1,304.80 | 33,908 |
|
Aug 5, 2026
|
1,320.00 | 1,349.90 | 1,305.10 | 1,320.40 | 1,320.40 | 191,232 |
|
Aug 4, 2026
|
1,337.50 | 1,344.50 | 1,302.20 | 1,308.80 | 1,308.80 | 56,912 |
|
Aug 3, 2026
|
1,326.00 | 1,352.90 | 1,319.20 | 1,337.10 | 1,337.10 | 78,905 |
|
Jul 31, 2026
|
1,309.90 | 1,323.80 | 1,304.50 | 1,317.60 | 1,317.60 | 48,728 |
|
Jul 30, 2026
|
1,285.70 | 1,319.90 | 1,272.10 | 1,309.40 | 1,309.40 | 84,816 |
|
Jul 29, 2026
|
1,309.20 | 1,325.20 | 1,290.00 | 1,293.30 | 1,293.30 | 64,640 |
|
Jul 28, 2026
|
1,332.90 | 1,372.90 | 1,304.20 | 1,309.20 | 1,309.20 | 142,477 |
|
Jul 27, 2026
|
1,332.20 | 1,352.50 | 1,328.00 | 1,332.90 | 1,332.90 | 57,846 |
|
Jul 24, 2026
|
1,345.00 | 1,345.00 | 1,309.80 | 1,332.20 | 1,332.20 | 60,119 |
|
Jul 23, 2026
|
1,352.10 | 1,357.00 | 1,330.00 | 1,345.60 | 1,345.60 | 74,293 |
|
Jul 22, 2026
|
1,373.10 | 1,373.10 | 1,331.30 | 1,354.90 | 1,354.90 | 100,923 |
|
Jul 21, 2026
|
1,364.80 | 1,398.80 | 1,346.00 | 1,380.50 | 1,380.50 | 131,608 |
|
Jul 20, 2026
|
1,334.00 | 1,379.00 | 1,327.30 | 1,364.80 | 1,364.80 | 233,114 |
|
Jul 17, 2026
|
1,340.00 | 1,345.00 | 1,302.10 | 1,334.70 | 1,334.70 | 132,872 |
|
Jul 16, 2026
|
1,385.00 | 1,385.50 | 1,331.00 | 1,339.30 | 1,339.30 | 84,179 |
|
Jul 15, 2026
|
1,334.80 | 1,389.20 | 1,334.80 | 1,379.40 | 1,379.40 | 327,087 |
|
Jul 14, 2026
|
1,369.00 | 1,375.50 | 1,332.50 | 1,336.70 | 1,336.70 | 189,505 |
|
Jul 13, 2026
|
1,384.00 | 1,404.40 | 1,365.00 | 1,382.40 | 1,382.40 | 572,484 |
|
Jul 10, 2026
|
1,219.50 | 1,443.00 | 1,210.40 | 1,417.70 | 1,417.70 | 2,661,745 |
|
Jul 9, 2026
|
1,216.20 | 1,254.70 | 1,213.10 | 1,219.20 | 1,219.20 | 173,181 |
|
Jul 8, 2026
|
1,215.10 | 1,229.40 | 1,199.50 | 1,216.40 | 1,216.40 | 149,975 |
|
Jul 7, 2026
|
1,215.00 | 1,234.00 | 1,195.60 | 1,212.80 | 1,212.80 | 136,993 |
|
Jul 6, 2026
|
1,209.50 | 1,220.20 | 1,198.70 | 1,209.10 | 1,209.10 | 682,729 |
|
Jul 3, 2026
|
1,210.00 | 1,224.00 | 1,192.10 | 1,209.80 | 1,209.80 | 111,805 |
|
Jul 2, 2026
|
1,204.00 | 1,222.90 | 1,196.20 | 1,211.80 | 1,211.80 | 185,256 |
|
Jul 1, 2026
|
1,181.00 | 1,207.90 | 1,164.40 | 1,197.40 | 1,197.40 | 177,212 |
|
Jun 30, 2026
|
1,155.00 | 1,178.50 | 1,143.30 | 1,174.70 | 1,174.70 | 142,444 |
|
Jun 29, 2026
|
1,154.10 | 1,173.70 | 1,135.00 | 1,153.50 | 1,153.50 | 216,317 |
|
Jun 25, 2026
|
1,159.60 | 1,171.00 | 1,136.80 | 1,160.70 | 1,160.70 | 126,756 |
|
Jun 24, 2026
|
1,140.00 | 1,168.80 | 1,121.60 | 1,152.70 | 1,152.70 | 258,750 |
|
Jun 23, 2026
|
1,115.50 | 1,140.00 | 1,110.10 | 1,131.10 | 1,131.10 | 171,338 |
|
Jun 22, 2026
|
1,112.40 | 1,137.50 | 1,104.60 | 1,115.40 | 1,115.40 | 134,801 |
|
Jun 19, 2026
|
1,116.70 | 1,145.00 | 1,086.60 | 1,112.40 | 1,112.40 | 285,533 |
|
Jun 18, 2026
|
1,054.10 | 1,126.00 | 1,044.10 | 1,111.20 | 1,111.20 | 510,545 |
|
Jun 17, 2026
|
1,061.10 | 1,074.40 | 1,045.00 | 1,052.20 | 1,052.20 | 79,677 |
|
Jun 16, 2026
|
1,072.60 | 1,076.90 | 1,056.10 | 1,061.10 | 1,061.10 | 54,553 |
|
Jun 15, 2026
|
1,050.00 | 1,080.00 | 1,046.10 | 1,072.60 | 1,072.60 | 121,319 |
|
Jun 12, 2026
|
1,014.70 | 1,067.20 | 1,014.70 | 1,037.90 | 1,037.90 | 190,853 |
|
Jun 11, 2026
|
1,021.00 | 1,029.50 | 1,005.00 | 1,009.20 | 1,009.20 | 50,476 |
|
Jun 10, 2026
|
1,050.00 | 1,070.80 | 1,021.00 | 1,033.00 | 1,033.00 | 123,725 |
|
Jun 9, 2026
|
1,033.40 | 1,052.90 | 1,016.00 | 1,046.20 | 1,046.20 | 123,540 |
|
Jun 8, 2026
|
1,035.20 | 1,052.60 | 1,020.60 | 1,033.40 | 1,033.40 | 96,427 |
|
Jun 5, 2026
|
1,050.80 | 1,063.90 | 1,037.00 | 1,042.60 | 1,042.60 | 61,560 |
|
Jun 4, 2026
|
1,051.40 | 1,083.10 | 1,042.00 | 1,047.30 | 1,047.30 | 116,624 |
|
Jun 3, 2026
|
1,065.90 | 1,073.00 | 1,045.10 | 1,054.60 | 1,054.60 | 86,538 |
|
Jun 2, 2026
|
1,082.00 | 1,088.20 | 1,053.60 | 1,059.30 | 1,059.30 | 161,078 |
|
Jun 1, 2026
|
1,111.00 | 1,138.80 | 1,084.90 | 1,091.90 | 1,091.90 | 153,345 |
|
May 29, 2026
|
1,149.70 | 1,199.95 | 1,092.00 | 1,107.30 | 1,107.30 | 425,178 |
|
May 27, 2026
|
1,140.95 | 1,149.00 | 1,128.65 | 1,134.10 | 1,134.10 | 41,277 |
|
May 26, 2026
|
1,165.00 | 1,177.00 | 1,130.30 | 1,140.45 | 1,140.45 | 119,943 |
|
May 25, 2026
|
1,131.80 | 1,169.95 | 1,131.80 | 1,160.60 | 1,160.60 | 112,631 |
|
May 22, 2026
|
1,113.60 | 1,156.00 | 1,107.30 | 1,126.50 | 1,126.50 | 125,116 |
|
May 21, 2026
|
1,129.95 | 1,144.10 | 1,105.50 | 1,111.45 | 1,111.45 | 79,298 |
|
May 20, 2026
|
1,123.95 | 1,134.85 | 1,111.45 | 1,124.15 | 1,124.15 | 84,234 |
|
May 19, 2026
|
1,156.25 | 1,179.60 | 1,120.10 | 1,134.10 | 1,134.10 | 173,437 |
|
May 18, 2026
|
1,130.00 | 1,214.80 | 1,125.25 | 1,156.25 | 1,156.25 | 1,119,704 |
|
May 15, 2026
|
1,144.05 | 1,154.90 | 1,098.50 | 1,135.05 | 1,135.05 | 249,837 |
|
May 14, 2026
|
1,085.50 | 1,220.00 | 1,078.00 | 1,153.15 | 1,153.15 | 6,636,358 |
|
May 13, 2026
|
1,090.00 | 1,122.55 | 1,066.60 | 1,073.15 | 1,073.15 | 106,848 |
|
May 12, 2026
|
1,135.00 | 1,148.65 | 1,083.60 | 1,091.15 | 1,091.15 | 147,391 |
|
May 11, 2026
|
1,199.40 | 1,199.40 | 1,135.30 | 1,146.05 | 1,146.05 | 201,898 |
|
May 8, 2026
|
1,241.00 | 1,260.65 | 1,185.25 | 1,218.25 | 1,218.25 | 1,622,649 |
|
May 7, 2026
|
1,029.50 | 1,226.85 | 1,027.50 | 1,226.85 | 1,226.85 | 2,495,313 |
|
May 6, 2026
|
995.00 | 1,025.00 | 985.00 | 1,022.40 | 1,022.40 | 171,554 |
|
May 5, 2026
|
960.45 | 1,000.00 | 960.45 | 984.40 | 984.40 | 140,297 |
|
May 4, 2026
|
950.00 | 999.00 | 949.05 | 966.60 | 966.60 | 104,219 |
|
Apr 30, 2026
|
976.30 | 979.90 | 951.00 | 959.05 | 959.05 | 82,446 |
|
Apr 29, 2026
|
983.80 | 998.00 | 955.55 | 959.90 | 959.90 | 228,197 |
|
Apr 28, 2026
|
997.05 | 1,009.00 | 987.00 | 989.10 | 989.10 | 140,564 |
|
Apr 27, 2026
|
999.00 | 1,008.60 | 988.90 | 997.25 | 997.25 | 70,667 |
|
Apr 24, 2026
|
995.00 | 999.00 | 965.00 | 990.55 | 990.55 | 260,963 |
|
Apr 23, 2026
|
950.10 | 1,043.40 | 949.65 | 996.00 | 996.00 | 3,038,919 |
|
Apr 22, 2026
|
928.00 | 949.85 | 924.95 | 943.15 | 943.15 | 66,027 |
|
Apr 21, 2026
|
919.55 | 932.00 | 917.40 | 928.10 | 928.10 | 52,958 |
|
Apr 20, 2026
|
934.95 | 934.95 | 915.05 | 919.55 | 919.55 | 42,559 |
|
Apr 17, 2026
|
919.25 | 934.00 | 914.50 | 927.50 | 927.50 | 53,942 |
|
Apr 16, 2026
|
910.00 | 921.10 | 906.80 | 919.20 | 919.20 | 56,909 |
|
Apr 15, 2026
|
915.00 | 935.00 | 901.50 | 906.35 | 906.35 | 219,297 |
|
Apr 13, 2026
|
879.95 | 904.40 | 865.55 | 888.75 | 888.75 | 58,654 |
|
Apr 10, 2026
|
882.90 | 922.90 | 879.95 | 892.05 | 892.05 | 164,381 |
|
Apr 9, 2026
|
889.90 | 893.40 | 870.00 | 872.65 | 872.65 | 35,037 |
|
Apr 8, 2026
|
883.90 | 900.90 | 869.30 | 881.65 | 881.65 | 188,620 |
|
Apr 7, 2026
|
845.00 | 866.00 | 833.05 | 851.20 | 851.20 | 108,681 |
|
Apr 6, 2026
|
856.35 | 856.35 | 819.50 | 842.55 | 842.55 | 107,201 |
|
Apr 2, 2026
|
810.00 | 851.85 | 793.10 | 841.90 | 841.90 | 282,166 |
|
Apr 1, 2026
|
770.00 | 879.90 | 756.00 | 831.85 | 831.85 | 6,509,510 |
|
Mar 30, 2026
|
770.00 | 773.30 | 744.20 | 749.00 | 749.00 | 98,126 |
|
Mar 27, 2026
|
807.00 | 807.00 | 771.15 | 775.20 | 775.20 | 78,294 |
|
Mar 25, 2026
|
793.95 | 818.75 | 791.50 | 807.30 | 807.30 | 59,275 |
|
Mar 24, 2026
|
795.90 | 803.45 | 775.90 | 791.20 | 791.20 | 80,301 |
|
Mar 23, 2026
|
822.20 | 825.00 | 782.10 | 786.85 | 786.85 | 68,192 |
|
Mar 20, 2026
|
824.00 | 840.90 | 820.25 | 832.05 | 832.05 | 62,714 |
|
Mar 19, 2026
|
830.20 | 847.75 | 821.00 | 823.55 | 823.55 | 73,135 |
|
Mar 18, 2026
|
830.00 | 838.00 | 821.05 | 831.95 | 831.95 | 113,028 |
|
Mar 17, 2026
|
863.60 | 865.40 | 825.25 | 828.55 | 828.55 | 133,762 |
|
Mar 16, 2026
|
837.00 | 866.65 | 814.40 | 859.55 | 859.55 | 81,447 |
|
Mar 13, 2026
|
890.00 | 895.00 | 830.20 | 837.95 | 837.95 | 97,218 |
|
Mar 12, 2026
|
885.00 | 909.45 | 869.40 | 892.85 | 892.85 | 72,863 |
|
Mar 11, 2026
|
920.00 | 921.65 | 886.75 | 888.60 | 888.60 | 77,780 |
|
Mar 10, 2026
|
918.95 | 930.85 | 910.00 | 912.15 | 912.15 | 66,937 |
|
Mar 9, 2026
|
926.10 | 936.90 | 905.45 | 915.90 | 915.90 | 62,618 |
|
Mar 6, 2026
|
934.80 | 944.30 | 927.50 | 936.90 | 936.90 | 25,494 |
|
Mar 5, 2026
|
938.25 | 943.10 | 926.00 | 932.60 | 932.60 | 44,719 |
|
Mar 4, 2026
|
955.35 | 955.40 | 935.00 | 938.25 | 938.25 | 69,890 |
|
Mar 2, 2026
|
975.00 | 984.20 | 951.00 | 961.85 | 961.85 | 103,755 |
|
Feb 27, 2026
|
1,030.00 | 1,030.00 | 980.00 | 993.05 | 993.05 | 106,474 |
|
Feb 26, 2026
|
1,035.00 | 1,043.90 | 1,015.15 | 1,030.30 | 1,030.30 | 75,153 |
|
Feb 25, 2026
|
1,052.00 | 1,052.00 | 1,025.05 | 1,035.70 | 1,035.70 | 39,517 |
|
Feb 24, 2026
|
1,041.00 | 1,060.00 | 1,025.15 | 1,050.30 | 1,050.30 | 62,722 |
|
Feb 23, 2026
|
1,050.00 | 1,060.00 | 1,031.40 | 1,049.90 | 1,049.90 | 119,143 |
|
Feb 20, 2026
|
1,026.00 | 1,045.00 | 1,010.20 | 1,034.35 | 1,034.35 | 106,417 |
|
Feb 19, 2026
|
988.55 | 1,063.00 | 982.70 | 1,026.10 | 1,026.10 | 1,135,226 |
|
Feb 18, 2026
|
980.00 | 988.00 | 974.70 | 985.10 | 985.10 | 27,086 |
|
Feb 17, 2026
|
969.00 | 981.00 | 965.90 | 979.60 | 979.60 | 26,440 |
|
Feb 16, 2026
|
968.90 | 981.50 | 957.55 | 972.00 | 972.00 | 39,488 |
|
Feb 13, 2026
|
1,007.15 | 1,007.20 | 956.35 | 966.10 | 966.10 | 84,987 |
|
Feb 12, 2026
|
1,024.00 | 1,026.95 | 988.05 | 1,011.20 | 1,011.20 | 146,412 |
|
Feb 11, 2026
|
1,045.45 | 1,046.20 | 1,011.20 | 1,015.95 | 1,015.95 | 42,153 |
|
Feb 10, 2026
|
1,048.10 | 1,058.10 | 1,024.25 | 1,039.10 | 1,039.10 | 52,916 |
|
Feb 9, 2026
|
994.05 | 1,045.00 | 994.05 | 1,040.90 | 1,040.90 | 107,430 |
|
Feb 6, 2026
|
998.90 | 998.90 | 982.50 | 994.35 | 994.35 | 21,306 |
|
Feb 5, 2026
|
1,025.55 | 1,025.95 | 992.00 | 998.10 | 998.10 | 25,361 |
|
Feb 4, 2026
|
1,004.00 | 1,018.05 | 997.55 | 1,008.35 | 1,008.35 | 27,383 |
|
Feb 3, 2026
|
1,005.00 | 1,039.00 | 991.00 | 1,006.35 | 1,006.35 | 76,134 |
|
Feb 2, 2026
|
985.20 | 995.50 | 955.30 | 990.70 | 990.70 | 39,930 |
|
Jan 30, 2026
|
980.40 | 989.90 | 970.00 | 974.10 | 974.10 | 45,657 |
|
Jan 29, 2026
|
995.40 | 997.00 | 972.80 | 990.40 | 990.40 | 56,140 |
|
Jan 28, 2026
|
971.40 | 1,000.00 | 960.10 | 993.80 | 993.80 | 70,504 |
|
Jan 27, 2026
|
976.60 | 976.60 | 938.80 | 971.40 | 971.40 | 134,526 |
|
Jan 23, 2026
|
1,000.00 | 1,004.60 | 965.00 | 974.70 | 974.70 | 38,475 |
|
Jan 22, 2026
|
1,005.90 | 1,007.90 | 992.00 | 1,005.10 | 1,005.10 | 54,537 |
|
Jan 21, 2026
|
997.20 | 1,011.20 | 965.30 | 1,005.90 | 1,005.90 | 155,428 |
|
Jan 20, 2026
|
997.20 | 1,020.70 | 984.90 | 1,004.80 | 1,004.80 | 250,910 |
|
Jan 19, 2026
|
1,013.00 | 1,015.50 | 995.00 | 997.20 | 997.20 | 21,397 |
|
Jan 16, 2026
|
1,003.40 | 1,020.00 | 997.60 | 1,017.50 | 1,017.50 | 60,466 |
|
Jan 15, 2026
|
1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | 1,003.40 | - |
|
Jan 14, 2026
|
997.80 | 1,011.40 | 990.60 | 1,003.40 | 1,003.40 | 96,454 |
|
Jan 13, 2026
|
1,012.20 | 1,012.20 | 996.00 | 1,000.80 | 1,000.80 | 81,608 |
|
Jan 12, 2026
|
1,022.00 | 1,022.00 | 998.10 | 1,012.20 | 1,012.20 | 54,391 |
|
Jan 9, 2026
|
1,017.00 | 1,029.50 | 1,003.10 | 1,024.20 | 1,024.20 | 65,743 |
|
Jan 8, 2026
|
1,054.20 | 1,063.40 | 1,011.20 | 1,023.60 | 1,023.60 | 133,180 |
|
Jan 7, 2026
|
1,020.20 | 1,059.20 | 1,011.10 | 1,054.20 | 1,054.20 | 96,938 |
|
Jan 6, 2026
|
1,005.80 | 1,022.90 | 997.00 | 1,020.20 | 1,020.20 | 71,472 |
|
Jan 5, 2026
|
1,024.60 | 1,030.90 | 999.20 | 1,005.80 | 1,005.80 | 55,757 |
|
Jan 2, 2026
|
1,039.00 | 1,040.10 | 1,010.60 | 1,021.10 | 1,021.10 | 123,208 |
|
Jan 1, 2026
|
1,002.00 | 1,036.00 | 994.20 | 1,030.10 | 1,030.10 | 143,073 |
|
Dec 31, 2025
|
968.10 | 1,014.20 | 968.10 | 1,002.40 | 1,002.40 | 116,779 |
|
Dec 30, 2025
|
995.50 | 995.50 | 946.70 | 967.70 | 967.70 | 436,076 |
|
Dec 29, 2025
|
1,006.00 | 1,006.20 | 992.00 | 995.50 | 995.50 | 17,893 |
|
Dec 26, 2025
|
1,000.90 | 1,012.40 | 997.00 | 1,006.20 | 1,006.20 | 40,163 |
|
Dec 24, 2025
|
1,006.80 | 1,012.20 | 1,002.40 | 1,003.80 | 1,003.80 | 28,539 |
|
Dec 23, 2025
|
996.00 | 1,013.00 | 989.40 | 1,006.80 | 1,006.80 | 52,704 |
|
Dec 22, 2025
|
992.10 | 1,000.00 | 990.90 | 996.00 | 996.00 | 41,671 |
|
Dec 19, 2025
|
1,011.50 | 1,015.50 | 988.40 | 992.60 | 992.60 | 206,281 |
|
Dec 18, 2025
|
1,008.00 | 1,015.80 | 989.10 | 1,010.20 | 1,010.20 | 63,755 |
|
Dec 17, 2025
|
1,011.40 | 1,019.90 | 1,003.10 | 1,012.70 | 1,012.70 | 35,534 |
|
Dec 16, 2025
|
1,019.00 | 1,023.00 | 1,011.00 | 1,014.80 | 1,014.80 | 21,485 |
|
Dec 15, 2025
|
1,011.40 | 1,022.40 | 1,008.40 | 1,018.80 | 1,018.80 | 30,166 |
|
Dec 12, 2025
|
1,010.00 | 1,023.20 | 1,005.40 | 1,016.60 | 1,016.60 | 63,724 |
|
Dec 11, 2025
|
1,032.00 | 1,032.60 | 1,010.00 | 1,012.90 | 1,012.90 | 106,020 |
|
Dec 10, 2025
|
1,024.90 | 1,070.00 | 1,018.30 | 1,031.60 | 1,031.60 | 303,726 |
|
Dec 9, 2025
|
1,014.00 | 1,021.00 | 1,000.10 | 1,018.30 | 1,018.30 | 45,295 |
|
Dec 8, 2025
|
1,010.00 | 1,019.90 | 996.90 | 1,014.20 | 1,014.20 | 137,244 |
|
Dec 5, 2025
|
1,005.00 | 1,018.00 | 995.00 | 1,014.00 | 1,014.00 | 86,063 |
|
Dec 4, 2025
|
1,035.00 | 1,046.00 | 1,000.00 | 1,000.80 | 1,000.80 | 927,630 |
|
Dec 3, 2025
|
1,043.10 | 1,044.50 | 1,023.00 | 1,037.30 | 1,037.30 | 59,799 |
|
Dec 2, 2025
|
1,045.20 | 1,053.90 | 1,030.40 | 1,045.10 | 1,045.10 | 79,469 |
|
Dec 1, 2025
|
1,056.00 | 1,060.00 | 1,032.90 | 1,052.20 | 1,052.20 | 64,788 |
|
Nov 28, 2025
|
1,050.90 | 1,054.30 | 1,043.00 | 1,051.60 | 1,051.60 | 35,266 |
|
Nov 27, 2025
|
1,051.00 | 1,057.90 | 1,034.00 | 1,047.00 | 1,047.00 | 35,050 |
|
Nov 26, 2025
|
1,022.30 | 1,065.50 | 1,016.10 | 1,055.60 | 1,055.60 | 62,058 |
|
Nov 25, 2025
|
1,012.80 | 1,039.30 | 1,012.80 | 1,022.30 | 1,022.30 | 111,203 |
|
Nov 24, 2025
|
1,049.40 | 1,049.80 | 1,013.20 | 1,017.80 | 1,017.80 | 64,799 |
|
Nov 21, 2025
|
1,048.00 | 1,061.70 | 1,037.00 | 1,049.40 | 1,049.40 | 33,216 |
|
Nov 20, 2025
|
1,062.20 | 1,068.20 | 1,045.20 | 1,048.00 | 1,048.00 | 65,292 |
|
Nov 19, 2025
|
1,061.00 | 1,070.00 | 1,035.70 | 1,060.30 | 1,060.30 | 87,062 |
|
Nov 18, 2025
|
1,075.00 | 1,076.80 | 1,054.00 | 1,056.40 | 1,056.40 | 60,197 |
|
Nov 17, 2025
|
1,060.50 | 1,079.40 | 1,060.50 | 1,075.00 | 1,075.00 | 43,095 |
|
Nov 14, 2025
|
1,061.00 | 1,074.00 | 1,053.40 | 1,063.70 | 1,063.70 | 37,723 |
|
Nov 13, 2025
|
1,067.70 | 1,083.60 | 1,060.00 | 1,063.30 | 1,063.30 | 28,912 |
|
Nov 12, 2025
|
1,060.00 | 1,073.50 | 1,036.60 | 1,067.70 | 1,067.70 | 242,323 |
|
Nov 11, 2025
|
1,067.50 | 1,085.00 | 1,051.40 | 1,070.10 | 1,070.10 | 61,201 |
|
Nov 10, 2025
|
1,075.50 | 1,080.20 | 1,048.50 | 1,060.70 | 1,060.70 | 49,312 |
|
Nov 7, 2025
|
1,081.00 | 1,083.00 | 1,055.50 | 1,075.10 | 1,075.10 | 95,211 |
|
Nov 6, 2025
|
1,111.80 | 1,111.80 | 1,080.20 | 1,085.80 | 1,085.80 | 51,453 |
|
Nov 4, 2025
|
1,128.40 | 1,131.30 | 1,103.00 | 1,107.70 | 1,107.70 | 46,485 |
|
Nov 3, 2025
|
1,104.90 | 1,133.50 | 1,099.60 | 1,128.40 | 1,128.40 | 78,639 |
