NSE - Free Realtime Quote
INR
Grindwell Norton Limited (GRINDWELL.NS)
1,967.30
-1.70
(-0.09%)
As of 12:02:18 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 3, 2026
2,000.00
2,022.00
1,965.00
1,966.40
1,966.40
22,581
Oct 30, 2026
1,954.00
1,960.60
1,871.10
1,878.60
1,878.60
45,517
Oct 29, 2026
1,865.00
1,988.60
1,827.20
1,955.20
1,955.20
255,498
Oct 28, 2026
1,839.00
1,868.90
1,820.90
1,851.20
1,851.20
25,666
Oct 27, 2026
1,836.00
1,859.00
1,806.00
1,847.80
1,847.80
36,110
Oct 26, 2026
1,839.80
1,845.00
1,786.30
1,836.00
1,836.00
25,010
Oct 23, 2026
1,877.00
1,877.00
1,791.00
1,846.90
1,846.90
29,865
Oct 22, 2026
1,870.00
1,899.90
1,815.10
1,877.50
1,877.50
24,964
Oct 21, 2026
1,826.80
1,890.00
1,805.10
1,873.10
1,873.10
21,540
Oct 19, 2026
1,879.90
1,897.80
1,816.20
1,826.80
1,826.80
17,194
Oct 16, 2026
1,900.00
1,920.00
1,872.30
1,879.90
1,879.90
17,890
Oct 15, 2026
1,953.30
1,967.90
1,888.00
1,897.70
1,897.70
15,815
Oct 14, 2026
1,969.00
1,987.40
1,950.00
1,953.30
1,953.30
12,590
Oct 13, 2026
1,999.80
2,007.00
1,942.00
1,969.40
1,969.40
190,506
Oct 12, 2026
1,990.60
2,017.50
1,980.00
1,997.10
1,997.10
11,917
Oct 9, 2026
2,003.30
2,025.90
1,973.40
1,990.60
1,990.60
16,639
Oct 8, 2026
2,020.00
2,045.00
1,984.90
2,007.00
2,007.00
121,957
Oct 7, 2026
2,033.10
2,051.70
2,008.20
2,018.20
2,018.20
20,013
Oct 6, 2026
2,023.10
2,066.50
1,992.00
2,033.10
2,033.10
40,139
Oct 5, 2026
1,990.00
2,023.10
1,973.50
2,004.20
2,004.20
78,949
Oct 1, 2026
1,994.10
2,005.00
1,955.20
1,975.80
1,975.80
27,469
Sep 30, 2026
1,916.00
2,016.00
1,916.00
1,994.10
1,994.10
63,047
Sep 29, 2026
1,908.60
1,930.90
1,901.20
1,916.70
1,916.70
21,270
Sep 28, 2026
1,969.90
1,970.20
1,912.00
1,918.20
1,918.20
23,175
Sep 25, 2026
2,000.80
2,000.80
1,956.20
1,972.70
1,972.70
9,040
Sep 24, 2026
1,966.00
2,038.00
1,957.00
1,981.00
1,981.00
31,249
Sep 23, 2026
1,942.20
1,999.40
1,942.00
1,977.60
1,977.60
22,292
Sep 22, 2026
1,985.00
2,018.00
1,933.00
1,941.90
1,941.90
57,640
Sep 21, 2026
1,895.60
1,993.80
1,888.10
1,966.80
1,966.80
78,264
Sep 18, 2026
1,862.00
1,914.00
1,862.00
1,895.60
1,895.60
41,705
Sep 17, 2026
1,856.00
1,869.90
1,840.90
1,862.20
1,862.20
15,176
Sep 16, 2026
1,824.70
1,867.90
1,818.50
1,852.90
1,852.90
21,384
Sep 15, 2026
1,876.40
1,885.80
1,813.60
1,825.90
1,825.90
25,743
Sep 11, 2026
1,897.90
1,930.00
1,865.00
1,885.80
1,885.80
12,610
Sep 10, 2026
1,875.00
1,940.20
1,865.10
1,907.70
1,907.70
25,898
Sep 9, 2026
1,922.80
1,923.90
1,881.00
1,893.10
1,893.10
18,388
Sep 8, 2026
1,933.00
1,939.80
1,910.00
1,922.80
1,922.80
12,837
Sep 7, 2026
1,955.00
1,972.90
1,925.10
1,932.90
1,932.90
23,158
Sep 4, 2026
1,982.50
1,997.30
1,955.00
1,962.50
1,962.50
10,248
Sep 3, 2026
1,982.00
2,004.60
1,965.00
1,974.40
1,974.40
13,013
Sep 2, 2026
1,983.30
1,999.00
1,950.10
1,967.50
1,967.50
14,477
Sep 1, 2026
2,012.90
2,014.70
1,965.20
1,983.30
1,983.30
31,019
Aug 31, 2026
2,057.70
2,063.90
2,011.20
2,023.00
2,023.00
19,350
Aug 28, 2026
2,034.20
2,063.70
2,024.40
2,057.70
2,057.70
15,697
Aug 27, 2026
2,062.50
2,068.50
2,018.00
2,024.10
2,024.10
10,397
Aug 26, 2026
2,006.00
2,068.90
2,006.00
2,055.80
2,055.80
53,156
Aug 25, 2026
2,053.10
2,075.10
1,992.00
2,005.80
2,005.80
64,421
Aug 24, 2026
2,050.00
2,074.00
2,044.00
2,053.10
2,053.10
21,949
Aug 21, 2026
2,055.00
2,089.30
2,050.60
2,059.80
2,059.80
19,924
Aug 20, 2026
2,053.00
2,082.50
2,052.50
2,059.30
2,059.30
17,398
Aug 19, 2026
2,100.00
2,110.40
2,041.00
2,052.50
2,052.50
25,108
Aug 18, 2026
2,159.00
2,168.80
2,094.50
2,101.30
2,101.30
24,964
Aug 17, 2026
2,167.50
2,190.40
2,148.10
2,163.50
2,163.50
21,123
Aug 14, 2026
2,146.30
2,194.00
2,135.10
2,167.50
2,167.50
53,403
Aug 13, 2026
2,106.00
2,160.00
2,106.00
2,146.30
2,146.30
17,528
Aug 12, 2026
2,079.00
2,127.60
2,079.00
2,106.20
2,106.20
28,826
Aug 11, 2026
2,116.00
2,120.80
2,071.10
2,080.80
2,080.80
11,086
Aug 10, 2026
2,120.00
2,126.80
2,091.10
2,116.50
2,116.50
11,840
Aug 7, 2026
2,114.00
2,152.10
2,091.10
2,133.80
2,133.80
44,725
Aug 6, 2026
2,094.00
2,124.00
2,076.00
2,107.60
2,107.60
31,623
Aug 5, 2026
2,094.50
2,131.30
2,081.00
2,100.70
2,100.70
36,932
Aug 4, 2026
2,077.00
2,146.90
2,065.80
2,094.50
2,094.50
20,860
Aug 3, 2026
2,130.90
2,146.20
2,061.00
2,087.80
2,087.80
21,035
Jul 31, 2026
2,106.10
2,134.30
2,102.50
2,120.20
2,120.20
23,951
Jul 30, 2026
2,106.00
2,150.00
2,055.00
2,101.80
2,101.80
148,267
Jul 29, 2026
2,043.00
2,125.00
2,040.00
2,118.70
2,118.70
121,921
Jul 28, 2026
2,017.00
2,053.40
1,981.10
2,043.30
2,043.30
32,538
Jul 27, 2026
2,017.70
2,028.00
1,951.00
2,014.60
2,014.60
54,759
Jul 24, 2026
1,990.00
2,043.40
1,984.80
2,011.60
2,011.60
90,565
Jul 23, 2026
2,020.10
2,035.90
1,988.90
2,004.00
2,004.00
46,108
Jul 22, 2026
2,095.00
2,106.50
2,015.00
2,020.80
2,020.80
33,842
Jul 21, 2026
2,135.00
2,161.80
2,085.20
2,095.30
2,095.30
48,732
Jul 20, 2026
2,090.00
2,169.40
2,080.40
2,128.10
2,128.10
186,773
Jul 17, 2026
2,400.00
2,400.00
2,062.30
2,086.70
2,086.70
584,725
Jul 16, 2026
2,059.00
2,455.00
2,054.90
2,382.30
2,382.30
312,817
Jul 15, 2026
2,002.50
2,079.70
2,002.50
2,045.90
2,045.90
45,758
Jul 14, 2026
2,012.50
2,034.10
1,971.00
2,001.10
2,001.10
44,486
Jul 13, 2026
2,050.00
2,052.30
1,995.10
2,034.30
2,034.30
16,915
Jul 10, 2026
19
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 10, 2026
2,020.00
2,083.90
2,019.90
2,058.60
2,058.60
33,063
Jul 9, 2026
2,020.00
2,052.20
2,002.30
2,020.70
2,001.70
56,220
Jul 8, 2026
2,033.60
2,080.00
1,981.00
2,018.00
1,999.03
757,976
Jul 7, 2026
2,073.60
2,093.00
2,025.00
2,033.60
2,014.48
30,176
Jul 6, 2026
2,090.00
2,103.10
2,045.60
2,083.10
2,063.51
38,095
Jul 3, 2026
2,179.00
2,180.00
2,061.00
2,088.50
2,068.86
57,408
Jul 2, 2026
2,160.00
2,179.30
2,144.30
2,173.20
2,152.77
84,205
Jul 1, 2026
2,165.00
2,244.00
2,122.20
2,153.80
2,133.55
92,515
Jun 30, 2026
2,146.80
2,200.00
2,130.10
2,166.10
2,145.73
51,096
Jun 29, 2026
2,228.00
2,228.00
2,126.00
2,146.80
2,126.61
91,551
Jun 25, 2026
2,121.20
2,294.40
2,121.20
2,228.00
2,207.05
182,446
Jun 24, 2026
2,125.00
2,160.00
2,115.00
2,128.40
2,108.39
37,105
Jun 23, 2026
2,119.00
2,177.00
2,102.50
2,125.40
2,105.42
70,096
Jun 22, 2026
2,149.00
2,150.80
2,097.00
2,110.30
2,090.46
65,792
Jun 19, 2026
2,109.00
2,150.00
2,087.00
2,136.80
2,116.71
48,173
Jun 18, 2026
2,062.20
2,127.90
2,058.20
2,105.50
2,085.70
69,681
Jun 17, 2026
2,050.00
2,118.00
2,044.50
2,055.30
2,035.97
78,932
Jun 16, 2026
2,042.00
2,130.00
2,012.10
2,047.30
2,028.05
91,035
Jun 15, 2026
1,975.00
2,040.00
1,951.40
2,023.10
2,004.08
84,893
Jun 12, 2026
1,924.00
1,930.00
1,898.10
1,921.00
1,902.94
26,485
Jun 11, 2026
1,911.70
1,953.00
1,886.40
1,895.20
1,877.38
65,353
Jun 10, 2026
1,932.30
1,967.00
1,900.10
1,914.80
1,896.80
24,917
Jun 9, 2026
1,968.90
1,968.90
1,917.10
1,933.20
1,915.02
22,893
Jun 8, 2026
1,938.60
1,984.90
1,911.40
1,955.60
1,937.21
87,169
Jun 5, 2026
1,915.10
1,971.90
1,915.00
1,958.20
1,939.79
76,304
Jun 4, 2026
1,860.10
1,933.10
1,845.40
1,921.40
1,903.33
83,341
Jun 3, 2026
1,849.80
1,889.30
1,849.80
1,867.00
1,849.45
92,642
Jun 2, 2026
1,837.90
1,875.90
1,817.10
1,859.00
1,841.52
47,514
Jun 1, 2026
1,869.00
1,912.40
1,830.10
1,848.00
1,830.62
174,785
May 29, 2026
1,930.00
1,948.60
1,797.80
1,839.80
1,822.50
84,867
May 27, 2026
1,913.40
1,945.00
1,893.20
1,912.30
1,894.32
26,032
May 26, 2026
1,930.00
1,944.00
1,903.00
1,913.40
1,895.41
27,407
May 25, 2026
1,962.10
1,962.10
1,921.10
1,936.00
1,917.80
31,824
May 22, 2026
1,962.50
1,975.50
1,930.00
1,943.40
1,925.13
44,325
May 21, 2026
1,929.00
1,999.00
1,903.10
1,962.50
1,944.05
73,006
May 20, 2026
1,881.30
2,002.70
1,866.00
1,928.80
1,910.66
187,583
May 19, 2026
1,860.00
1,900.50
1,852.10
1,877.90
1,860.24
112,432
May 18, 2026
1,861.40
1,909.90
1,817.20
1,856.40
1,838.94
162,180
May 15, 2026
1,793.80
1,865.00
1,785.00
1,859.90
1,842.41
126,333
May 14, 2026
1,766.10
1,802.00
1,744.20
1,793.80
1,776.93
165,412
May 13, 2026
1,786.10
1,813.30
1,772.00
1,779.30
1,762.57
127,373
May 12, 2026
1,785.00
1,843.20
1,771.20
1,786.70
1,769.90
243,282
May 11, 2026
1,746.00
1,871.70
1,721.00
1,798.50
1,781.59
1,060,154
May 8, 2026
1,655.40
1,735.80
1,655.40
1,684.80
1,668.96
81,885
May 7, 2026
1,646.00
1,674.00
1,633.80
1,659.40
1,643.80
91,468
May 6, 2026
1,577.00
1,651.80
1,575.20
1,647.60
1,632.11
49,335
May 5, 2026
1,592.70
1,594.50
1,565.00
1,572.20
1,557.42
21,222
May 4, 2026
1,575.90
1,632.70
1,570.00
1,592.70
1,577.72
54,975
Apr 30, 2026
1,592.80
1,599.90
1,561.00
1,575.90
1,561.08
131,652
Apr 29, 2026
1,608.40
1,637.20
1,585.50
1,592.10
1,577.13
32,262
Apr 28, 2026
1,636.10
1,650.00
1,603.00
1,616.40
1,601.20
22,863
Apr 27, 2026
1,609.80
1,653.30
1,600.00
1,624.20
1,608.93
746,784
Apr 24, 2026
1,645.80
1,664.30
1,603.70
1,609.80
1,594.66
18,396
Apr 23, 2026
1,667.90
1,674.00
1,640.00
1,645.80
1,630.33
10,375
Apr 22, 2026
1,614.50
1,681.70
1,607.20
1,674.70
1,658.95
52,359
Apr 21, 2026
1,639.00
1,650.30
1,593.20
1,612.00
1,596.84
45,465
Apr 20, 2026
1,575.90
1,631.00
1,566.00
1,627.10
1,611.80
53,441
Apr 17, 2026
1,578.70
1,599.00
1,565.00
1,575.90
1,561.08
25,057
Apr 16, 2026
1,570.60
1,593.00
1,563.30
1,575.50
1,560.69
116,001
Apr 15, 2026
1,543.10
1,579.80
1,530.90
1,560.30
1,545.63
64,817
Apr 13, 2026
1,523.60
1,555.00
1,514.60
1,535.90
1,521.46
59,165
Apr 10, 2026
1,490.20
1,542.20
1,490.20
1,536.60
1,522.15
30,950
Apr 9, 2026
1,505.00
1,510.60
1,476.00
1,492.40
1,478.37
17,818
Apr 8, 2026
1,494.00
1,550.00
1,486.00
1,493.10
1,479.06
37,521
Apr 7, 2026
1,438.60
1,479.00
1,430.20
1,461.10
1,447.36
14,496
Apr 6, 2026
1,390.00
1,452.10
1,390.00
1,438.60
1,425.07
38,342
Apr 2, 2026
1,400.00
1,405.80
1,355.50
1,387.90
1,374.85
47,241
Apr 1, 2026
1,355.60
1,425.00
1,355.60
1,405.40
1,392.19
19,497
Mar 30, 2026
1,368.90
1,377.50
1,341.50
1,353.10
1,340.38
38,750
Mar 27, 2026
1,391.00
1,398.00
1,365.00
1,369.90
1,357.02
26,949
Mar 25, 2026
1,395.00
1,421.40
1,386.90
1,398.80
1,385.65
199,732
Mar 24, 2026
1,374.80
1,391.70
1,355.40
1,385.10
1,372.08
30,698
Mar 23, 2026
1,395.30
1,399.90
1,329.00
1,364.20
1,351.37
71,197
Mar 20, 2026
1,409.00
1,449.00
1,394.30
1,402.20
1,389.02
70,732
Mar 19, 2026
1,421.00
1,439.30
1,385.00
1,392.60
1,379.51
52,928
Mar 18, 2026
1,436.90
1,468.00
1,421.20
1,429.70
1,416.26
57,857
Mar 17, 2026
1,452.00
1,452.00
1,415.20
1,433.20
1,419.72
52,321
Mar 16, 2026
1,436.70
1,461.90
1,401.10
1,452.90
1,439.24
45,337
Mar 13, 2026
1,488.00
1,495.00
1,413.80
1,434.90
1,421.41
109,087
Mar 12, 2026
1,512.40
1,512.40
1,470.20
1,488.00
1,474.01
19,181
Mar 11, 2026
1,532.00
1,555.10
1,507.90
1,514.60
1,500.36
40,438
Mar 10, 2026
1,545.50
1,546.00
1,516.80
1,529.40
1,515.02
21,783
Mar 9, 2026
1,558.20
1,558.20
1,505.00
1,524.40
1,510.07
22,922
Mar 6, 2026
1,570.00
1,583.50
1,553.20
1,568.80
1,554.05
19,623
Mar 5, 2026
1,599.80
1,610.80
1,566.10
1,571.20
1,556.43
49,218
Mar 4, 2026
1,605.00
1,605.00
1,570.20
1,595.20
1,580.20
13,200
Mar 2, 2026
1,600.00
1,633.50
1,584.70
1,621.60
1,606.35
56,784
Feb 27, 2026
1,658.20
1,698.90
1,606.70
1,662.40
1,646.77
378,359
Feb 26, 2026
1,660.00
1,677.00
1,656.00
1,664.80
1,649.15
38,759
Feb 25, 2026
1,670.10
1,685.90
1,647.30
1,662.20
1,646.57
13,108
Feb 24, 2026
1,679.40
1,693.90
1,670.00
1,681.80
1,665.99
15,852
Feb 23, 2026
1,673.40
1,706.40
1,672.20
1,687.70
1,671.83
29,332
Feb 20, 2026
1,640.00
1,694.20
1,639.90
1,672.40
1,656.67
16,973
Feb 19, 2026
1,640.00
1,658.00
1,630.10
1,652.60
1,637.06
10,475
Feb 18, 2026
1,624.50
1,661.90
1,624.50
1,648.90
1,633.40
11,396
Feb 17, 2026
1,590.00
1,635.60
1,590.00
1,624.50
1,609.23
14,604
Feb 16, 2026
1,635.00
1,635.00
1,590.20
1,603.90
1,588.82
201,979
Feb 13, 2026
1,630.00
1,661.80
1,614.00
1,635.70
1,620.32
115,640
Feb 12, 2026
1,665.00
1,667.90
1,644.00
1,650.00
1,634.49
21,031
Feb 11, 2026
1,707.80
1,707.80
1,652.70
1,668.80
1,653.11
30,596
Feb 10, 2026
1,653.30
1,726.00
1,653.30
1,698.20
1,682.23
57,482
Feb 9, 2026
1,638.20
1,674.60
1,620.50
1,653.30
1,637.75
31,606
Feb 6, 2026
1,650.00
1,670.00
1,631.30
1,638.30
1,622.90
41,019
Feb 5, 2026
1,669.00
1,676.30
1,646.00
1,668.80
1,653.11
47,766
Feb 4, 2026
1,644.00
1,683.00
1,600.00
1,671.40
1,655.68
65,034
Feb 3, 2026
1,556.60
1,645.00
1,556.60
1,635.50
1,620.12
46,983
Feb 2, 2026
1,519.20
1,546.80
1,505.00
1,533.60
1,519.18
9,078
Jan 30, 2026
1,500.00
1,549.90
1,491.20
1,543.40
1,528.89
26,243
Jan 29, 2026
1,532.40
1,538.40
1,507.50
1,509.90
1,495.70
18,362
Jan 28, 2026
1,535.00
1,554.00
1,520.50
1,532.40
1,517.99
26,062
Jan 27, 2026
1,535.00
1,563.60
1,511.40
1,538.40
1,523.93
13,622
Jan 23, 2026
1,564.90
1,570.30
1,537.00
1,544.90
1,530.37
14,483
Jan 22, 2026
1,565.20
1,580.80
1,552.00
1,559.00
1,544.34
10,434
Jan 21, 2026
1,516.30
1,582.60
1,496.80
1,573.10
1,558.31
24,948
Jan 20, 2026
1,556.00
1,559.90
1,520.50
1,531.20
1,516.80
17,375
Jan 19, 2026
1,583.90
1,596.20
1,561.00
1,566.80
1,552.07
14,480
Jan 16, 2026
1,563.80
1,617.00
1,563.80
1,600.20
1,585.15
18,843
Jan 15, 2026
1,589.80
1,589.80
1,589.80
1,589.80
1,574.85
-
Jan 14, 2026
1,577.70
1,599.90
1,577.70
1,589.80
1,574.85
32,316
Jan 13, 2026
1,553.00
1,584.00
1,553.00
1,577.70
1,562.87
35,927
Jan 12, 2026
1,551.20
1,577.70
1,540.10
1,562.60
1,547.91
24,877
Jan 9, 2026
1,555.00
1,598.50
1,555.00
1,587.90
1,572.97
21,409
Jan 8, 2026
1,579.90
1,600.00
1,568.70
1,575.50
1,560.69
10,932
Jan 7, 2026
1,598.00
1,602.40
1,569.70
1,575.60
1,560.79
21,229
Jan 6, 2026
1,571.20
1,608.50
1,551.50
1,599.90
1,584.86
94,691
Jan 5, 2026
1,552.00
1,588.50
1,551.00
1,581.50
1,566.63
19,942
Jan 2, 2026
1,558.20
1,567.40
1,555.00
1,557.90
1,543.25
9,576
Jan 1, 2026
1,565.00
1,589.00
1,547.90
1,558.20
1,543.55
53,162
Dec 31, 2025
1,590.00
1,599.00
1,549.00
1,564.10
1,549.39
91,464
Dec 30, 2025
1,570.10
1,604.00
1,556.60
1,597.00
1,581.98
22,003
Dec 29, 2025
1,563.00
1,595.00
1,550.00
1,573.40
1,558.61
13,664
Dec 26, 2025
1,581.90
1,581.90
1,561.50
1,566.50
1,551.77
7,132
Dec 24, 2025
1,605.70
1,611.00
1,570.50
1,576.70
1,561.87
15,364
Dec 23, 2025
1,590.00
1,610.70
1,577.50
1,605.70
1,590.60
20,596
Dec 22, 2025
1,576.00
1,600.60
1,571.50
1,590.00
1,575.05
14,438
Dec 19, 2025
1,582.50
1,589.90
1,551.00
1,576.90
1,562.07
39,649
Dec 18, 2025
1,554.90
1,598.00
1,547.00
1,581.90
1,567.03
33,340
Dec 17, 2025
1,559.90
1,570.80
1,543.40
1,558.40
1,543.75
9,279
Dec 16, 2025
1,569.60
1,569.70
1,548.80
1,552.10
1,537.51
14,368
Dec 15, 2025
1,580.00
1,580.10
1,558.50
1,573.30
1,558.51
11,399
Dec 12, 2025
1,564.00
1,587.50
1,564.00
1,582.00
1,567.13
8,940
Dec 11, 2025
1,555.90
1,580.70
1,546.60
1,573.80
1,559.00
9,692
Dec 10, 2025
1,598.80
1,625.00
1,555.00
1,561.90
1,547.21
11,733
Dec 9, 2025
1,525.00
1,622.00
1,505.90
1,602.80
1,587.73
38,681
Dec 8, 2025
1,559.90
1,574.70
1,532.00
1,536.90
1,522.45
93,028
Dec 5, 2025
1,577.00
1,581.30
1,556.00
1,567.50
1,552.76
14,755
Dec 4, 2025
1,573.70
1,586.90
1,570.60
1,581.20
1,566.33
14,330
Dec 3, 2025
1,580.00
1,585.20
1,570.90
1,579.00
1,564.15
10,072
Dec 2, 2025
1,550.20
1,583.40
1,550.20
1,576.70
1,561.87
14,347
Dec 1, 2025
1,559.90
1,578.40
1,553.80
1,560.70
1,546.03
8,400
Nov 28, 2025
1,568.70
1,577.20
1,550.60
1,555.60
1,540.97
32,292
Nov 27, 2025
1,577.00
1,595.00
1,561.30
1,568.70
1,553.95
21,331
Nov 26, 2025
1,564.00
1,596.00
1,563.90
1,575.90
1,561.08
10,196
Nov 25, 2025
1,582.60
1,584.00
1,556.60
1,564.30
1,549.59
123,965
Nov 24, 2025
1,527.60
1,597.60
1,527.60
1,582.60
1,567.72
78,007
Nov 21, 2025
1,526.00
1,534.40
1,519.90
1,520.30
1,506.01
134,839
Nov 20, 2025
1,535.00
1,554.00
1,522.00
1,528.90
1,514.52
68,249
Nov 19, 2025
1,570.30
1,576.20
1,527.00
1,531.90
1,517.50
49,295
Nov 18, 2025
1,620.00
1,621.50
1,562.00
1,570.30
1,555.54
44,070
Nov 17, 2025
1,594.00
1,643.70
1,593.10
1,624.90
1,609.62
41,640
Nov 14, 2025
1,600.00
1,660.00
1,556.40
1,586.10
1,571.19
15,226
Nov 13, 2025
1,628.00
1,648.90
1,613.80
1,620.80
1,605.56
26,958
Nov 12, 2025
1,593.70
1,628.80
1,593.70
1,618.60
1,603.38
10,428
Nov 11, 2025
1,597.00
1,603.60
1,575.80
1,593.20
1,578.22
14,069
Nov 10, 2025
1,602.00
1,609.40
1,586.00
1,597.30
1,582.28
10,745
Nov 7, 2025
1,580.00
1,651.00
1,580.00
1,602.00
1,586.94
25,673
Nov 6, 2025
1,651.70
1,658.80
1,583.00
1,594.10
1,579.11
81,123
Nov 4, 2025
1,674.00
1,692.30
1,642.30
1,651.70
1,636.17
24,372
Nov 3, 2025
1,689.10
1,699.60
1,652.50
1,672.50
1,656.77
32,792
