NSE - Delayed Quote
INR
Gravita India Limited (GRAVITA.NS)
1,420.80
+32.90
(+2.37%)
At close: 3:29:54 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 2, 2026
|
1,388.80 | 1,438.00 | 1,376.80 | 1,420.80 | 1,420.80 | 133,270 |
|
Oct 30, 2026
|
1,421.00 | 1,424.00 | 1,371.10 | 1,387.90 | 1,387.90 | 262,291 |
|
Oct 29, 2026
|
1,345.70 | 1,435.00 | 1,316.20 | 1,413.60 | 1,413.60 | 407,197 |
|
Oct 28, 2026
|
1,340.00 | 1,372.50 | 1,312.10 | 1,343.50 | 1,343.50 | 212,830 |
|
Oct 27, 2026
|
1,319.00 | 1,358.60 | 1,317.50 | 1,340.30 | 1,340.30 | 170,927 |
|
Oct 26, 2026
|
1,343.00 | 1,345.00 | 1,300.00 | 1,308.60 | 1,308.60 | 220,572 |
|
Oct 23, 2026
|
1,352.70 | 1,359.00 | 1,303.30 | 1,343.20 | 1,343.20 | 185,271 |
|
Oct 22, 2026
|
1,386.60 | 1,408.00 | 1,359.20 | 1,361.70 | 1,361.70 | 183,026 |
|
Oct 21, 2026
|
1,458.00 | 1,460.10 | 1,376.10 | 1,389.60 | 1,389.60 | 211,988 |
|
Oct 19, 2026
|
1,488.00 | 1,497.00 | 1,441.00 | 1,447.50 | 1,447.50 | 147,047 |
|
Oct 16, 2026
|
1,486.00 | 1,497.40 | 1,472.10 | 1,479.30 | 1,479.30 | 159,872 |
|
Oct 15, 2026
|
1,495.10 | 1,495.50 | 1,478.00 | 1,480.60 | 1,480.60 | 85,470 |
|
Oct 14, 2026
|
1,500.00 | 1,501.40 | 1,483.30 | 1,494.20 | 1,494.20 | 98,418 |
|
Oct 13, 2026
|
1,501.90 | 1,522.70 | 1,484.00 | 1,501.40 | 1,501.40 | 98,643 |
|
Oct 12, 2026
|
1,521.90 | 1,546.80 | 1,486.00 | 1,499.60 | 1,499.60 | 380,224 |
|
Oct 9, 2026
|
1,510.20 | 1,541.80 | 1,440.10 | 1,466.40 | 1,466.40 | 343,285 |
|
Oct 8, 2026
|
1,496.00 | 1,523.60 | 1,475.10 | 1,482.30 | 1,482.30 | 173,491 |
|
Oct 7, 2026
|
1,499.00 | 1,510.30 | 1,457.10 | 1,496.00 | 1,496.00 | 271,577 |
|
Oct 6, 2026
|
1,432.90 | 1,528.00 | 1,428.50 | 1,500.90 | 1,500.90 | 796,225 |
|
Oct 5, 2026
|
1,412.60 | 1,440.80 | 1,403.60 | 1,423.50 | 1,423.50 | 275,082 |
|
Oct 1, 2026
|
1,442.30 | 1,445.50 | 1,388.00 | 1,412.60 | 1,412.60 | 291,677 |
|
Sep 30, 2026
|
1,459.70 | 1,472.90 | 1,439.70 | 1,447.40 | 1,447.40 | 221,058 |
|
Sep 29, 2026
|
1,470.00 | 1,488.10 | 1,441.10 | 1,446.90 | 1,446.90 | 218,555 |
|
Sep 28, 2026
|
1,501.70 | 1,512.60 | 1,470.60 | 1,475.40 | 1,475.40 | 166,667 |
|
Sep 25, 2026
|
1,520.00 | 1,525.00 | 1,492.30 | 1,495.40 | 1,495.40 | 266,305 |
|
Sep 24, 2026
|
1,558.00 | 1,560.80 | 1,510.00 | 1,515.40 | 1,515.40 | 229,386 |
|
Sep 23, 2026
|
1,571.00 | 1,583.00 | 1,554.50 | 1,561.10 | 1,561.10 | 358,210 |
|
Sep 22, 2026
|
1,585.10 | 1,596.60 | 1,560.00 | 1,564.90 | 1,564.90 | 198,743 |
|
Sep 21, 2026
|
1,604.00 | 1,610.50 | 1,552.10 | 1,580.00 | 1,580.00 | 272,538 |
|
Sep 18, 2026
|
1,611.60 | 1,636.00 | 1,585.70 | 1,598.40 | 1,598.40 | 377,745 |
|
Sep 17, 2026
|
1,622.20 | 1,638.90 | 1,599.70 | 1,611.60 | 1,611.60 | 104,871 |
|
Sep 16, 2026
|
1,639.30 | 1,646.50 | 1,601.30 | 1,622.70 | 1,622.70 | 100,063 |
|
Sep 15, 2026
|
1,678.10 | 1,690.80 | 1,625.00 | 1,639.00 | 1,639.00 | 126,737 |
|
Sep 11, 2026
|
1,685.00 | 1,688.00 | 1,654.00 | 1,668.20 | 1,668.20 | 113,850 |
|
Sep 10, 2026
|
1,679.90 | 1,720.60 | 1,675.00 | 1,698.70 | 1,698.70 | 117,013 |
|
Sep 9, 2026
|
1,682.30 | 1,724.00 | 1,677.50 | 1,696.40 | 1,696.40 | 146,729 |
|
Sep 8, 2026
|
1,665.00 | 1,690.00 | 1,665.00 | 1,682.30 | 1,682.30 | 218,722 |
|
Sep 7, 2026
|
1,661.60 | 1,692.80 | 1,660.90 | 1,676.90 | 1,676.90 | 120,216 |
|
Sep 4, 2026
|
1,684.80 | 1,696.60 | 1,615.10 | 1,661.60 | 1,661.60 | 442,686 |
|
Sep 3, 2026
|
1,750.00 | 1,769.90 | 1,680.00 | 1,684.80 | 1,684.80 | 233,119 |
|
Sep 2, 2026
|
1,779.00 | 1,789.50 | 1,746.00 | 1,749.10 | 1,749.10 | 120,612 |
|
Sep 1, 2026
|
1,798.00 | 1,822.10 | 1,771.00 | 1,781.90 | 1,781.90 | 123,419 |
|
Aug 31, 2026
|
1,824.00 | 1,833.60 | 1,786.10 | 1,800.20 | 1,800.20 | 228,359 |
|
Aug 28, 2026
|
1,821.90 | 1,835.00 | 1,809.00 | 1,825.80 | 1,825.80 | 85,446 |
|
Aug 27, 2026
|
1,840.30 | 1,850.20 | 1,806.20 | 1,824.50 | 1,824.50 | 115,208 |
|
Aug 26, 2026
|
1,808.50 | 1,858.50 | 1,801.10 | 1,840.30 | 1,840.30 | 288,172 |
|
Aug 25, 2026
|
1,801.40 | 1,814.70 | 1,790.00 | 1,800.40 | 1,800.40 | 106,679 |
|
Aug 24, 2026
|
1,830.00 | 1,839.00 | 1,792.90 | 1,807.80 | 1,807.80 | 150,375 |
|
Aug 21, 2026
|
1,792.80 | 1,842.40 | 1,789.10 | 1,821.70 | 1,821.70 | 337,395 |
|
Aug 20, 2026
|
1,814.00 | 1,832.80 | 1,786.10 | 1,792.80 | 1,792.80 | 174,577 |
|
Aug 19, 2026
|
1,809.50 | 1,814.10 | 1,783.10 | 1,793.10 | 1,793.10 | 73,944 |
|
Aug 18, 2026
|
1,821.70 | 1,834.40 | 1,802.00 | 1,814.10 | 1,814.10 | 138,790 |
|
Aug 17, 2026
|
1,790.00 | 1,831.20 | 1,763.80 | 1,821.70 | 1,821.70 | 275,373 |
|
Aug 14, 2026
|
1,818.50 | 1,825.40 | 1,779.00 | 1,794.30 | 1,794.30 | 111,629 |
|
Aug 13, 2026
|
1,814.40 | 1,833.10 | 1,790.10 | 1,819.70 | 1,819.70 | 164,786 |
|
Aug 12, 2026
|
1,789.90 | 1,838.90 | 1,755.50 | 1,815.10 | 1,815.10 | 217,427 |
|
Aug 11, 2026
|
1,783.00 | 1,810.00 | 1,771.50 | 1,784.50 | 1,784.50 | 177,973 |
|
Aug 10, 2026
|
1,746.00 | 1,793.10 | 1,737.00 | 1,783.50 | 1,783.50 | 283,229 |
|
Aug 7, 2026
|
1,710.00 | 1,739.50 | 1,706.00 | 1,732.10 | 1,732.10 | 127,988 |
|
Aug 6, 2026
|
1,697.90 | 1,725.80 | 1,680.50 | 1,719.10 | 1,719.10 | 223,625 |
|
Aug 5, 2026
|
1,670.30 | 1,704.90 | 1,664.00 | 1,688.80 | 1,688.80 | 274,140 |
|
Aug 4, 2026
|
1,674.80 | 1,684.00 | 1,630.20 | 1,658.60 | 1,658.60 | 214,880 |
|
Aug 3, 2026
|
1,624.40 | 1,673.00 | 1,613.20 | 1,663.90 | 1,663.90 | 268,858 |
|
Jul 31, 2026
|
1,597.70 | 1,634.00 | 1,585.00 | 1,616.40 | 1,616.40 | 367,160 |
|
Jul 30, 2026
|
1,615.20 | 1,638.80 | 1,575.00 | 1,578.10 | 1,578.10 | 445,394 |
|
Jul 29, 2026
|
1,646.60 | 1,663.00 | 1,611.20 | 1,615.20 | 1,615.20 | 426,423 |
|
Jul 28, 2026
|
1,788.80 | 1,799.00 | 1,625.10 | 1,638.50 | 1,638.50 | 797,535 |
|
Jul 27, 2026
|
1,800.00 | 1,807.00 | 1,772.60 | 1,788.80 | 1,788.80 | 135,647 |
|
Jul 24, 2026
|
1,745.10 | 1,782.90 | 1,713.80 | 1,775.70 | 1,775.70 | 138,494 |
|
Jul 23, 2026
|
1,791.00 | 1,804.80 | 1,749.90 | 1,755.70 | 1,755.70 | 155,696 |
|
Jul 22, 2026
|
1,809.90 | 1,844.70 | 1,788.00 | 1,793.00 | 1,793.00 | 229,321 |
|
Jul 21, 2026
|
1,805.00 | 1,816.00 | 1,795.00 | 1,804.50 | 1,804.50 | 98,245 |
|
Jul 20, 2026
|
1,805.50 | 1,825.00 | 1,800.50 | 1,809.60 | 1,809.60 | 116,981 |
|
Jul 17, 2026
|
1,840.50 | 1,840.50 | 1,774.90 | 1,818.20 | 1,818.20 | 211,437 |
|
Jul 16, 2026
|
1,840.00 | 1,849.00 | 1,803.00 | 1,829.50 | 1,829.50 | 296,526 |
|
Jul 15, 2026
|
1,817.30 | 1,849.50 | 1,816.70 | 1,840.20 | 1,840.20 | 221,066 |
|
Jul 14, 2026
|
1,845.90 | 1,846.90 | 1,789.30 | 1,811.90 | 1,811.90 | 206,428 |
|
Jul 13, 2026
|
1,860.20 | 1,870.00 | 1,835.00 | 1,846.00 | 1,846.00 | 302,017 |
|
Jul 10, 2026
|
1,825.00 | 1,865.00 | 1,820.00 | 1,854.60 | 1,854.60 | 597,522 |
|
Jul 9, 2026
|
1,750.00 | 1,853.00 | 1,735.40 | 1,811.40 | 1,811.40 | 1,466,706 |
|
Jul 8, 2026
|
1,751.20 | 1,821.00 | 1,700.00 | 1,727.90 | 1,727.90 | 620,656 |
|
Jul 7, 2026
|
1,777.80 | 1,795.50 | 1,744.00 | 1,787.40 | 1,787.40 | 261,946 |
|
Jul 6, 2026
|
1,728.00 | 1,774.50 | 1,703.00 | 1,771.30 | 1,771.30 | 312,514 |
|
Jul 3, 2026
|
1,699.00 | 1,756.60 | 1,680.00 | 1,724.40 | 1,724.40 | 448,239 |
|
Jul 2, 2026
|
1,656.00 | 1,696.20 | 1,637.80 | 1,687.40 | 1,687.40 | 212,486 |
|
Jul 1, 2026
|
1,637.30 | 1,669.30 | 1,612.60 | 1,627.20 | 1,627.20 | 136,161 |
|
Jun 30, 2026
|
1,663.60 | 1,682.00 | 1,619.80 | 1,630.20 | 1,630.20 | 136,595 |
|
Jun 29, 2026
|
1,676.90 | 1,713.90 | 1,651.50 | 1,663.60 | 1,663.60 | 125,445 |
|
Jun 25, 2026
|
1,730.40 | 1,734.60 | 1,666.90 | 1,671.00 | 1,671.00 | 113,360 |
|
Jun 24, 2026
|
1,690.00 | 1,757.00 | 1,690.00 | 1,714.70 | 1,714.70 | 122,111 |
|
Jun 23, 2026
|
1,736.00 | 1,737.50 | 1,697.40 | 1,709.70 | 1,709.70 | 105,458 |
|
Jun 22, 2026
|
1,734.10 | 1,784.60 | 1,727.00 | 1,740.00 | 1,740.00 | 298,909 |
|
Jun 19, 2026
|
1,726.40 | 1,748.50 | 1,700.00 | 1,721.60 | 1,721.60 | 203,137 |
|
Jun 18, 2026
|
1,686.40 | 1,736.90 | 1,678.00 | 1,726.40 | 1,726.40 | 287,733 |
|
Jun 17, 2026
|
1,680.00 | 1,743.00 | 1,655.10 | 1,668.90 | 1,668.90 | 407,948 |
|
Jun 16, 2026
|
1,666.40 | 1,697.40 | 1,642.50 | 1,663.90 | 1,663.90 | 130,398 |
|
Jun 15, 2026
|
1,644.20 | 1,665.80 | 1,635.00 | 1,659.50 | 1,659.50 | 133,971 |
|
Jun 12, 2026
|
1,584.30 | 1,616.00 | 1,560.20 | 1,602.90 | 1,602.90 | 163,548 |
|
Jun 11, 2026
|
1,555.50 | 1,583.00 | 1,545.90 | 1,570.90 | 1,570.90 | 115,770 |
|
Jun 10, 2026
|
1,584.90 | 1,588.50 | 1,561.00 | 1,579.90 | 1,579.90 | 77,359 |
|
Jun 9, 2026
|
1,546.00 | 1,593.30 | 1,546.00 | 1,587.00 | 1,587.00 | 100,389 |
|
Jun 8, 2026
|
1,600.00 | 1,606.90 | 1,540.00 | 1,544.50 | 1,544.50 | 217,656 |
|
Jun 5, 2026
|
1,639.60 | 1,659.90 | 1,620.40 | 1,630.70 | 1,630.70 | 123,085 |
|
Jun 4, 2026
|
1,618.00 | 1,647.00 | 1,609.00 | 1,639.60 | 1,639.60 | 118,394 |
|
Jun 3, 2026
|
1,620.00 | 1,630.50 | 1,597.00 | 1,624.50 | 1,624.50 | 102,982 |
|
Jun 2, 2026
|
1,614.00 | 1,630.00 | 1,596.60 | 1,624.00 | 1,624.00 | 102,069 |
|
Jun 1, 2026
|
1,618.30 | 1,647.00 | 1,605.00 | 1,625.80 | 1,625.80 | 148,647 |
|
May 29, 2026
|
1,669.90 | 1,674.60 | 1,604.50 | 1,612.90 | 1,612.90 | 226,993 |
|
May 27, 2026
|
1,668.90 | 1,683.90 | 1,646.60 | 1,668.50 | 1,668.50 | 173,233 |
|
May 26, 2026
|
1,661.10 | 1,748.20 | 1,655.00 | 1,662.00 | 1,662.00 | 569,904 |
|
May 25, 2026
|
1,652.30 | 1,683.00 | 1,641.90 | 1,658.00 | 1,658.00 | 129,285 |
|
May 22, 2026
|
1,643.90 | 1,668.60 | 1,624.10 | 1,639.70 | 1,639.70 | 115,254 |
|
May 21, 2026
|
1,630.00 | 1,652.00 | 1,607.00 | 1,643.80 | 1,643.80 | 143,155 |
|
May 20, 2026
|
1,609.30 | 1,630.00 | 1,593.00 | 1,615.30 | 1,615.30 | 127,798 |
|
May 19, 2026
|
1,625.00 | 1,641.30 | 1,606.00 | 1,621.60 | 1,621.60 | 106,379 |
|
May 18, 2026
|
1,680.50 | 1,680.50 | 1,612.20 | 1,625.30 | 1,625.30 | 206,305 |
|
May 15, 2026
|
1,692.50 | 1,725.00 | 1,657.20 | 1,688.10 | 1,688.10 | 187,677 |
|
May 14, 2026
|
1,724.90 | 1,742.10 | 1,674.00 | 1,691.90 | 1,691.90 | 145,612 |
|
May 13, 2026
|
1,685.90 | 1,726.20 | 1,685.80 | 1,719.70 | 1,719.70 | 152,223 |
|
May 12, 2026
|
1,779.00 | 1,793.60 | 1,676.70 | 1,685.30 | 1,685.30 | 249,256 |
|
May 11, 2026
|
1,750.00 | 1,819.50 | 1,737.10 | 1,777.00 | 1,777.00 | 412,628 |
|
May 8, 2026
|
1,725.00 | 1,818.90 | 1,706.60 | 1,763.00 | 1,763.00 | 670,475 |
|
May 7, 2026
|
1,805.00 | 1,846.30 | 1,756.10 | 1,798.90 | 1,798.90 | 510,497 |
|
May 6, 2026
|
1,750.00 | 1,803.00 | 1,736.40 | 1,794.50 | 1,794.50 | 539,313 |
|
May 5, 2026
|
1,671.20 | 1,733.00 | 1,657.70 | 1,722.30 | 1,722.30 | 325,038 |
|
May 4, 2026
|
1,669.20 | 1,730.00 | 1,652.00 | 1,671.10 | 1,671.10 | 501,601 |
|
Apr 30, 2026
|
1,647.00 | 1,648.00 | 1,596.40 | 1,630.00 | 1,630.00 | 213,346 |
|
Apr 29, 2026
|
1,622.00 | 1,685.00 | 1,610.50 | 1,648.40 | 1,648.40 | 264,362 |
|
Apr 28, 2026
|
1,626.00 | 1,639.00 | 1,597.10 | 1,625.00 | 1,625.00 | 136,785 |
|
Apr 27, 2026
|
1,570.00 | 1,621.20 | 1,569.00 | 1,613.00 | 1,613.00 | 250,860 |
|
Apr 24, 2026
|
1,586.30 | 1,609.60 | 1,558.10 | 1,568.00 | 1,568.00 | 124,487 |
|
Apr 23, 2026
|
1,626.00 | 1,640.40 | 1,580.00 | 1,586.30 | 1,586.30 | 168,999 |
|
Apr 22, 2026
|
1,640.00 | 1,655.10 | 1,622.10 | 1,626.60 | 1,626.60 | 172,305 |
|
Apr 21, 2026
|
1,650.00 | 1,676.40 | 1,641.00 | 1,643.60 | 1,643.60 | 180,788 |
|
Apr 20, 2026
|
1,647.70 | 1,709.90 | 1,635.00 | 1,648.40 | 1,648.40 | 428,846 |
|
Apr 17, 2026
|
1,675.00 | 1,679.50 | 1,636.20 | 1,640.80 | 1,640.80 | 231,260 |
|
Apr 16, 2026
|
1,625.30 | 1,673.40 | 1,625.30 | 1,669.00 | 1,669.00 | 285,531 |
|
Apr 15, 2026
|
1,590.00 | 1,624.90 | 1,579.00 | 1,617.20 | 1,617.20 | 231,934 |
|
Apr 13, 2026
|
1,500.00 | 1,578.00 | 1,481.00 | 1,555.90 | 1,555.90 | 295,707 |
|
Apr 10, 2026
|
1,524.90 | 1,562.90 | 1,516.80 | 1,558.40 | 1,558.40 | 249,091 |
|
Apr 9, 2026
|
1,505.00 | 1,541.60 | 1,483.10 | 1,508.00 | 1,508.00 | 327,860 |
|
Apr 8, 2026
|
1,463.90 | 1,506.00 | 1,427.20 | 1,497.90 | 1,497.90 | 368,086 |
|
Apr 7, 2026
|
1,374.10 | 1,409.90 | 1,355.00 | 1,394.50 | 1,394.50 | 282,503 |
|
Apr 6, 2026
|
1,305.00 | 1,395.00 | 1,294.90 | 1,381.30 | 1,381.30 | 619,742 |
|
Apr 2, 2026
|
1,301.00 | 1,310.00 | 1,266.90 | 1,295.10 | 1,295.10 | 534,879 |
|
Apr 1, 2026
|
1,363.90 | 1,379.90 | 1,297.20 | 1,318.30 | 1,318.30 | 754,469 |
|
Mar 30, 2026
|
1,370.00 | 1,384.90 | 1,310.00 | 1,318.10 | 1,318.10 | 652,946 |
|
Mar 27, 2026
|
1,413.30 | 1,444.90 | 1,386.10 | 1,402.60 | 1,402.60 | 409,850 |
|
Mar 25, 2026
|
1,418.90 | 1,475.00 | 1,401.90 | 1,417.50 | 1,417.50 | 660,994 |
|
Mar 24, 2026
|
1,349.00 | 1,416.90 | 1,320.20 | 1,392.70 | 1,392.70 | 553,081 |
|
Mar 23, 2026
|
1,393.90 | 1,399.00 | 1,291.10 | 1,306.70 | 1,306.70 | 406,633 |
|
Mar 20, 2026
|
1,417.00 | 1,432.80 | 1,400.00 | 1,405.20 | 1,405.20 | 191,365 |
|
Mar 19, 2026
|
1,410.00 | 1,430.00 | 1,402.60 | 1,407.20 | 1,407.20 | 187,386 |
|
Mar 18, 2026
|
1,420.10 | 1,463.50 | 1,409.80 | 1,445.90 | 1,445.90 | 400,466 |
|
Mar 17, 2026
|
1,411.90 | 1,440.50 | 1,390.50 | 1,414.20 | 1,414.20 | 235,505 |
|
Mar 16, 2026
|
1,430.00 | 1,439.90 | 1,382.60 | 1,399.90 | 1,399.90 | 277,302 |
|
Mar 13, 2026
|
1,532.00 | 1,547.90 | 1,412.30 | 1,420.00 | 1,420.00 | 403,094 |
|
Mar 12, 2026
|
1,505.00 | 1,518.00 | 1,468.00 | 1,503.20 | 1,503.20 | 204,548 |
|
Mar 11, 2026
|
1,509.70 | 1,538.70 | 1,492.20 | 1,505.30 | 1,505.30 | 212,918 |
|
Mar 10, 2026
|
1,524.40 | 1,524.40 | 1,500.20 | 1,509.70 | 1,509.70 | 126,648 |
|
Mar 9, 2026
|
1,510.30 | 1,522.50 | 1,472.00 | 1,496.70 | 1,496.70 | 222,167 |
|
Mar 6, 2026
|
1,536.60 | 1,553.90 | 1,522.20 | 1,539.10 | 1,539.10 | 128,475 |
|
Mar 5, 2026
|
1,534.00 | 1,546.90 | 1,515.20 | 1,536.80 | 1,536.80 | 136,142 |
|
Mar 4, 2026
|
1,537.20 | 1,546.90 | 1,512.60 | 1,534.10 | 1,534.10 | 147,986 |
|
Mar 2, 2026
|
1,519.90 | 1,605.60 | 1,519.90 | 1,561.20 | 1,561.20 | 220,872 |
|
Feb 27, 2026
|
1,621.00 | 1,621.00 | 1,595.30 | 1,613.00 | 1,613.00 | 63,652 |
|
Feb 26, 2026
|
1,602.00 | 1,655.90 | 1,598.00 | 1,627.40 | 1,627.40 | 256,561 |
|
Feb 25, 2026
|
1,584.30 | 1,600.80 | 1,579.80 | 1,594.50 | 1,594.50 | 65,822 |
|
Feb 24, 2026
|
1,581.90 | 1,591.90 | 1,565.00 | 1,579.80 | 1,579.80 | 59,839 |
|
Feb 23, 2026
|
1,595.00 | 1,604.00 | 1,568.00 | 1,591.90 | 1,591.90 | 117,252 |
|
Feb 20, 2026
|
1,630.00 | 1,630.00 | 1,570.90 | 1,585.90 | 1,585.90 | 98,953 |
|
Feb 19, 2026
|
1,625.80 | 1,667.00 | 1,619.50 | 1,632.30 | 1,632.30 | 187,013 |
|
Feb 18, 2026
|
1,653.10 | 1,662.50 | 1,615.10 | 1,619.50 | 1,619.50 | 100,729 |
|
Feb 17, 2026
|
1,640.00 | 1,668.00 | 1,640.00 | 1,653.10 | 1,653.10 | 67,894 |
|
Feb 16, 2026
|
1,648.40 | 1,673.90 | 1,618.00 | 1,664.20 | 1,664.20 | 81,362 |
|
Feb 13, 2026
|
1,670.00 | 1,676.20 | 1,639.00 | 1,653.60 | 1,653.60 | 100,145 |
|
Feb 12, 2026
|
1,692.20 | 1,693.70 | 1,665.70 | 1,672.30 | 1,672.30 | 66,654 |
|
Feb 11, 2026
|
1,712.00 | 1,727.50 | 1,669.30 | 1,692.20 | 1,692.20 | 137,053 |
|
Feb 10, 2026
|
1,735.00 | 1,763.80 | 1,678.10 | 1,701.00 | 1,701.00 | 442,130 |
|
Feb 9, 2026
|
1,644.60 | 1,677.00 | 1,644.60 | 1,674.30 | 1,674.30 | 100,581 |
|
Feb 6, 2026
|
1,661.90 | 1,661.90 | 1,624.50 | 1,643.00 | 1,643.00 | 70,669 |
|
Feb 5, 2026
|
1,662.30 | 1,678.00 | 1,649.00 | 1,667.20 | 1,667.20 | 118,915 |
|
Feb 4, 2026
|
1,658.00 | 1,672.80 | 1,645.00 | 1,662.30 | 1,662.30 | 120,109 |
|
Feb 3, 2026
|
1,660.00 | 1,689.20 | 1,616.40 | 1,658.00 | 1,658.00 | 342,498 |
|
Feb 2, 2026
|
1,555.00 | 1,630.30 | 1,526.00 | 1,624.80 | 1,624.80 | 188,570 |
|
Jan 30, 2026
|
1,620.00 | 1,637.00 | 1,573.50 | 1,604.40 | 1,604.40 | 208,522 |
|
Jan 29, 2026
|
1,559.90 | 1,631.20 | 1,536.00 | 1,623.90 | 1,623.90 | 257,501 |
|
Jan 28, 2026
|
1,479.00 | 1,559.00 | 1,470.30 | 1,554.80 | 1,554.80 | 233,866 |
|
Jan 27, 2026
|
1,575.00 | 1,579.80 | 1,460.00 | 1,466.30 | 1,466.30 | 325,658 |
|
Jan 23, 2026
|
1,524.10 | 1,602.00 | 1,518.20 | 1,549.90 | 1,549.90 | 399,195 |
|
Jan 22, 2026
|
1,570.90 | 1,624.00 | 1,503.50 | 1,516.50 | 1,516.50 | 329,519 |
|
Jan 21, 2026
|
1,550.00 | 1,620.00 | 1,505.00 | 1,553.80 | 1,553.80 | 245,125 |
|
Jan 20, 2026
|
1,579.60 | 1,604.10 | 1,541.00 | 1,554.10 | 1,554.10 | 191,045 |
|
Jan 19, 2026
|
1,575.10 | 1,591.80 | 1,556.00 | 1,579.60 | 1,579.60 | 166,023 |
|
Jan 16, 2026
|
1,613.40 | 1,632.90 | 1,589.10 | 1,593.40 | 1,593.40 | 111,674 |
|
Jan 15, 2026
|
1,613.40 | 1,613.40 | 1,613.40 | 1,613.40 | 1,613.40 | - |
|
Jan 14, 2026
|
1,625.40 | 1,645.60 | 1,608.70 | 1,613.40 | 1,613.40 | 110,852 |
|
Jan 13, 2026
|
1,619.50 | 1,650.00 | 1,616.00 | 1,625.40 | 1,625.40 | 138,022 |
|
Jan 12, 2026
|
1,679.90 | 1,683.00 | 1,596.00 | 1,618.00 | 1,618.00 | 423,926 |
|
Jan 9, 2026
|
1,717.10 | 1,733.80 | 1,671.00 | 1,680.00 | 1,680.00 | 159,216 |
|
Jan 8, 2026
|
1,775.00 | 1,779.50 | 1,715.00 | 1,726.90 | 1,726.90 | 271,441 |
|
Jan 7, 2026
|
1,825.40 | 1,834.00 | 1,780.00 | 1,784.50 | 1,784.50 | 147,895 |
|
Jan 6, 2026
|
1,818.00 | 1,833.00 | 1,801.00 | 1,820.50 | 1,820.50 | 142,034 |
|
Jan 5, 2026
|
1,855.00 | 1,863.60 | 1,810.00 | 1,817.80 | 1,817.80 | 143,399 |
|
Jan 2, 2026
|
1,860.40 | 1,875.90 | 1,847.10 | 1,860.50 | 1,860.50 | 127,868 |
|
Jan 1, 2026
|
1,867.00 | 1,875.00 | 1,838.50 | 1,858.50 | 1,858.50 | 90,386 |
|
Dec 31, 2025
|
1,865.50 | 1,876.10 | 1,845.20 | 1,857.80 | 1,857.80 | 143,443 |
|
Dec 30, 2025
|
1,850.00 | 1,885.00 | 1,822.30 | 1,866.60 | 1,866.60 | 308,203 |
|
Dec 29, 2025
|
1,880.50 | 1,913.60 | 1,816.10 | 1,851.50 | 1,851.50 | 316,846 |
|
Dec 26, 2025
|
1,881.00 | 1,910.00 | 1,850.00 | 1,875.40 | 1,875.40 | 359,965 |
|
Dec 24, 2025
|
1,845.00 | 1,880.00 | 1,831.40 | 1,867.90 | 1,867.90 | 191,514 |
|
Dec 23, 2025
|
1,844.90 | 1,857.00 | 1,829.90 | 1,845.10 | 1,845.10 | 121,674 |
|
Dec 22, 2025
|
1,819.70 | 1,850.90 | 1,815.00 | 1,844.00 | 1,844.00 | 171,682 |
|
Dec 19, 2025
|
1,823.60 | 1,849.00 | 1,782.50 | 1,811.20 | 1,811.20 | 451,688 |
|
Dec 18, 2025
|
1,825.90 | 1,832.50 | 1,794.00 | 1,820.60 | 1,820.60 | 118,811 |
|
Dec 17, 2025
|
1,845.40 | 1,861.10 | 1,822.20 | 1,835.50 | 1,835.50 | 119,275 |
|
Dec 16, 2025
|
1,867.10 | 1,877.40 | 1,817.00 | 1,847.40 | 1,847.40 | 222,864 |
|
Dec 15, 2025
|
1,844.00 | 1,875.00 | 1,831.40 | 1,864.70 | 1,864.70 | 205,093 |
|
Dec 12, 2025
|
1,784.30 | 1,850.00 | 1,784.30 | 1,844.20 | 1,844.20 | 286,250 |
|
Dec 11, 2025
|
1,796.90 | 1,829.70 | 1,767.00 | 1,772.80 | 1,772.80 | 86,756 |
|
Dec 10, 2025
|
1,811.80 | 1,844.10 | 1,789.90 | 1,799.00 | 1,799.00 | 108,557 |
|
Dec 9, 2025
|
1,780.00 | 1,820.00 | 1,730.00 | 1,802.40 | 1,802.40 | 310,084 |
|
Dec 8, 2025
|
1,799.80 | 1,838.60 | 1,780.30 | 1,796.70 | 1,796.70 | 260,210 |
|
Dec 5, 2025
|
1,800.00 | 1,815.60 | 1,781.70 | 1,793.50 | 1,793.50 | 152,874 |
|
Dec 4, 2025
|
1,780.00 | 1,818.00 | 1,780.00 | 1,800.30 | 1,800.30 | 154,839 |
|
Dec 3, 2025
|
1,775.00 | 1,798.20 | 1,766.90 | 1,788.60 | 1,788.60 | 163,330 |
|
Dec 2, 2025
|
1,787.10 | 1,814.40 | 1,770.00 | 1,776.80 | 1,776.80 | 127,698 |
|
Dec 1, 2025
|
1,825.10 | 1,836.80 | 1,772.40 | 1,789.40 | 1,789.40 | 187,779 |
|
Nov 28, 2025
|
1,821.00 | 1,852.80 | 1,812.00 | 1,823.30 | 1,823.30 | 154,471 |
|
Nov 27, 2025
|
1,878.50 | 1,878.50 | 1,815.20 | 1,827.20 | 1,827.20 | 263,568 |
|
Nov 26, 2025
|
1,811.00 | 1,903.30 | 1,809.50 | 1,851.90 | 1,851.90 | 1,160,082 |
|
Nov 25, 2025
|
1,833.00 | 1,844.20 | 1,798.60 | 1,816.10 | 1,816.10 | 432,372 |
|
Nov 24, 2025
|
1,708.70 | 1,859.90 | 1,686.60 | 1,831.90 | 1,831.90 | 1,692,387 |
|
Nov 21, 2025
|
1,700.00 | 1,714.90 | 1,682.00 | 1,704.20 | 1,704.20 | 189,015 |
|
Nov 20, 2025
|
1,707.10 | 1,742.10 | 1,694.80 | 1,701.60 | 1,701.60 | 94,475 |
|
Nov 19, 2025
|
1,726.00 | 1,726.00 | 1,691.60 | 1,702.40 | 1,702.40 | 130,353 |
|
Nov 18, 2025
|
1,765.40 | 1,771.10 | 1,721.00 | 1,729.10 | 1,729.10 | 127,916 |
|
Nov 17, 2025
|
1,742.20 | 1,769.80 | 1,732.10 | 1,759.70 | 1,759.70 | 199,583 |
|
Nov 14, 2025
|
1,725.00 | 1,758.40 | 1,715.00 | 1,742.20 | 1,742.20 | 170,988 |
|
Nov 13, 2025
|
1,739.00 | 1,759.00 | 1,710.00 | 1,718.50 | 1,718.50 | 139,120 |
|
Nov 12, 2025
|
1,735.90 | 1,775.00 | 1,730.40 | 1,736.90 | 1,736.90 | 236,937 |
|
Nov 11, 2025
|
1,728.40 | 1,742.70 | 1,715.50 | 1,735.80 | 1,735.80 | 120,164 |
|
Nov 10, 2025
|
1,711.00 | 1,749.50 | 1,685.20 | 1,730.00 | 1,730.00 | 321,705 |
|
Nov 7, 2025
|
1,703.60 | 1,727.70 | 1,676.10 | 1,710.80 | 1,710.80 | 330,503 |
|
Nov 6, 2025
|
1,769.00 | 1,769.00 | 1,695.10 | 1,703.80 | 1,703.80 | 316,037 |
|
Nov 4, 2025
|
1,806.60 | 1,809.00 | 1,753.10 | 1,767.20 | 1,767.20 | 365,193 |
|
Nov 3, 2025
|
1,677.00 | 1,822.00 | 1,674.60 | 1,806.60 | 1,806.60 | 2,439,106 |
