NSE - Free Realtime Quote
INR
Billionbrains Garage Ventures Limited (GROWW.NS)
190.40
-1.12
(-0.58%)
As of 9:32:05 AM 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 2, 2026
|
191.54 | 191.97 | 188.82 | 190.06 | 190.06 | 1,698,357 |
|
Oct 30, 2026
|
190.90 | 193.42 | 188.70 | 191.52 | 191.52 | 14,177,487 |
|
Oct 29, 2026
|
190.00 | 193.21 | 189.15 | 191.12 | 191.12 | 11,906,450 |
|
Oct 28, 2026
|
186.57 | 190.80 | 186.12 | 190.30 | 190.30 | 11,926,762 |
|
Oct 27, 2026
|
185.00 | 190.17 | 184.29 | 186.57 | 186.57 | 13,574,790 |
|
Oct 26, 2026
|
181.00 | 185.86 | 177.50 | 184.48 | 184.48 | 19,275,406 |
|
Oct 23, 2026
|
187.17 | 187.50 | 179.50 | 181.52 | 181.52 | 16,469,697 |
|
Oct 22, 2026
|
190.00 | 190.00 | 186.10 | 187.07 | 187.07 | 10,781,201 |
|
Oct 21, 2026
|
198.00 | 198.45 | 188.80 | 190.52 | 190.52 | 18,141,584 |
|
Oct 19, 2026
|
200.85 | 202.95 | 197.61 | 198.08 | 198.08 | 20,901,514 |
|
Oct 16, 2026
|
200.00 | 204.00 | 195.52 | 200.85 | 200.85 | 51,845,900 |
|
Oct 15, 2026
|
192.60 | 200.80 | 190.80 | 197.98 | 197.98 | 56,153,051 |
|
Oct 14, 2026
|
194.00 | 197.49 | 190.66 | 192.52 | 192.52 | 52,797,684 |
|
Oct 13, 2026
|
193.64 | 195.80 | 192.25 | 193.81 | 193.81 | 15,986,939 |
|
Oct 12, 2026
|
194.12 | 195.16 | 190.79 | 192.61 | 192.61 | 19,275,942 |
|
Oct 9, 2026
|
193.20 | 193.51 | 189.50 | 192.39 | 192.39 | 13,619,125 |
|
Oct 8, 2026
|
197.37 | 198.52 | 189.74 | 192.60 | 192.60 | 21,260,958 |
|
Oct 7, 2026
|
192.80 | 198.27 | 189.45 | 197.75 | 197.75 | 42,404,060 |
|
Oct 6, 2026
|
188.00 | 194.50 | 187.57 | 193.19 | 193.19 | 41,408,393 |
|
Oct 5, 2026
|
181.34 | 187.94 | 180.16 | 187.05 | 187.05 | 38,074,910 |
|
Oct 1, 2026
|
183.50 | 185.36 | 178.01 | 180.11 | 180.11 | 18,076,780 |
|
Sep 30, 2026
|
184.10 | 187.65 | 183.08 | 183.91 | 183.91 | 24,545,475 |
|
Sep 29, 2026
|
183.39 | 185.39 | 179.35 | 183.52 | 183.52 | 26,593,111 |
|
Sep 28, 2026
|
186.75 | 186.79 | 182.40 | 183.39 | 183.39 | 16,299,714 |
|
Sep 25, 2026
|
186.55 | 189.40 | 185.00 | 187.06 | 187.06 | 14,081,481 |
|
Sep 24, 2026
|
188.88 | 189.87 | 184.25 | 186.55 | 186.55 | 20,205,654 |
|
Sep 23, 2026
|
189.18 | 190.44 | 188.00 | 188.63 | 188.63 | 12,891,618 |
|
Sep 22, 2026
|
190.10 | 190.50 | 188.10 | 189.18 | 189.18 | 14,342,042 |
|
Sep 21, 2026
|
192.00 | 192.23 | 189.20 | 190.59 | 190.59 | 15,975,276 |
|
Sep 18, 2026
|
189.00 | 195.50 | 185.70 | 191.76 | 191.76 | 73,111,303 |
|
Sep 17, 2026
|
190.70 | 193.70 | 186.70 | 187.44 | 187.44 | 23,614,294 |
|
Sep 16, 2026
|
194.00 | 194.56 | 188.40 | 189.76 | 189.76 | 147,977,809 |
|
Sep 15, 2026
|
200.20 | 203.70 | 196.40 | 197.59 | 197.59 | 30,383,521 |
|
Sep 11, 2026
|
194.70 | 200.91 | 192.60 | 200.24 | 200.24 | 31,136,422 |
|
Sep 10, 2026
|
193.99 | 197.80 | 193.45 | 195.84 | 195.84 | 16,339,114 |
|
Sep 9, 2026
|
195.00 | 195.50 | 192.18 | 194.63 | 194.63 | 20,798,963 |
|
Sep 8, 2026
|
194.78 | 195.58 | 193.00 | 195.24 | 195.24 | 18,712,196 |
|
Sep 7, 2026
|
194.75 | 196.60 | 191.01 | 194.73 | 194.73 | 21,419,848 |
|
Sep 4, 2026
|
193.00 | 195.68 | 191.85 | 194.00 | 194.00 | 44,702,306 |
|
Sep 3, 2026
|
190.26 | 191.28 | 188.60 | 190.24 | 190.24 | 18,098,427 |
|
Sep 2, 2026
|
190.00 | 190.23 | 185.35 | 189.88 | 189.88 | 21,060,867 |
|
Sep 1, 2026
|
193.00 | 193.99 | 189.01 | 189.41 | 189.41 | 25,408,315 |
|
Aug 31, 2026
|
192.00 | 195.00 | 190.03 | 192.06 | 192.06 | 235,495,223 |
|
Aug 28, 2026
|
196.50 | 196.75 | 189.70 | 191.46 | 191.46 | 53,275,950 |
|
Aug 27, 2026
|
195.90 | 198.77 | 195.60 | 196.84 | 196.84 | 22,896,654 |
|
Aug 26, 2026
|
199.98 | 199.98 | 195.10 | 196.24 | 196.24 | 195,088,475 |
|
Aug 25, 2026
|
196.40 | 205.21 | 196.11 | 203.01 | 203.01 | 53,203,469 |
|
Aug 24, 2026
|
197.16 | 200.55 | 194.55 | 196.47 | 196.47 | 21,334,506 |
|
Aug 21, 2026
|
201.00 | 201.64 | 195.00 | 197.01 | 197.01 | 29,428,036 |
|
Aug 20, 2026
|
195.24 | 202.00 | 193.71 | 200.72 | 200.72 | 49,550,959 |
|
Aug 19, 2026
|
193.70 | 198.18 | 193.50 | 194.14 | 194.14 | 27,442,709 |
|
Aug 18, 2026
|
198.11 | 198.25 | 190.86 | 193.81 | 193.81 | 57,106,951 |
|
Aug 17, 2026
|
196.25 | 199.85 | 195.98 | 198.69 | 198.69 | 16,754,271 |
|
Aug 14, 2026
|
198.00 | 198.25 | 194.60 | 196.17 | 196.17 | 11,500,813 |
|
Aug 13, 2026
|
199.00 | 199.70 | 197.30 | 197.99 | 197.99 | 20,675,078 |
|
Aug 12, 2026
|
193.70 | 198.00 | 192.40 | 197.28 | 197.28 | 25,335,276 |
|
Aug 11, 2026
|
193.00 | 194.10 | 191.80 | 193.50 | 193.50 | 15,283,484 |
|
Aug 10, 2026
|
191.00 | 194.30 | 188.81 | 193.34 | 193.34 | 19,981,042 |
|
Aug 7, 2026
|
189.94 | 191.63 | 189.41 | 190.50 | 190.50 | 15,400,597 |
|
Aug 6, 2026
|
192.00 | 193.06 | 188.11 | 189.04 | 189.04 | 16,109,066 |
|
Aug 5, 2026
|
192.45 | 194.39 | 191.50 | 191.84 | 191.84 | 12,868,750 |
|
Aug 4, 2026
|
193.00 | 196.99 | 191.01 | 191.33 | 191.33 | 28,769,660 |
|
Aug 3, 2026
|
195.35 | 195.35 | 190.60 | 192.60 | 192.60 | 33,125,267 |
|
Jul 31, 2026
|
193.30 | 198.85 | 193.20 | 194.37 | 194.37 | 21,037,350 |
|
Jul 30, 2026
|
193.80 | 194.99 | 190.51 | 192.33 | 192.33 | 23,228,347 |
|
Jul 29, 2026
|
196.30 | 196.64 | 192.50 | 193.71 | 193.71 | 31,903,895 |
|
Jul 28, 2026
|
200.70 | 200.70 | 194.71 | 195.30 | 195.30 | 17,536,406 |
|
Jul 27, 2026
|
203.10 | 203.99 | 198.50 | 199.38 | 199.38 | 25,644,994 |
|
Jul 24, 2026
|
202.50 | 204.98 | 200.25 | 202.15 | 202.15 | 17,472,638 |
|
Jul 23, 2026
|
203.00 | 204.86 | 200.70 | 202.50 | 202.50 | 11,034,514 |
|
Jul 22, 2026
|
205.92 | 206.97 | 201.10 | 203.90 | 203.90 | 19,930,780 |
|
Jul 21, 2026
|
204.00 | 206.99 | 202.24 | 206.36 | 206.36 | 21,761,610 |
|
Jul 20, 2026
|
208.28 | 208.45 | 202.50 | 203.43 | 203.43 | 27,735,881 |
|
Jul 17, 2026
|
206.40 | 213.64 | 204.84 | 208.30 | 208.30 | 49,834,034 |
|
Jul 16, 2026
|
219.69 | 220.98 | 204.55 | 205.64 | 205.64 | 74,536,961 |
|
Jul 15, 2026
|
205.00 | 219.62 | 201.67 | 216.33 | 216.33 | 153,577,738 |
|
Jul 14, 2026
|
208.85 | 210.28 | 202.00 | 203.79 | 203.79 | 31,398,724 |
|
Jul 13, 2026
|
202.19 | 209.73 | 201.00 | 208.18 | 208.18 | 36,096,879 |
|
Jul 10, 2026
|
199.00 | 206.11 | 197.11 | 204.47 | 204.47 | 33,279,434 |
|
Jul 9, 2026
|
193.00 | 198.90 | 192.79 | 198.44 | 198.44 | 22,339,788 |
|
Jul 8, 2026
|
191.90 | 196.35 | 188.91 | 191.84 | 191.84 | 17,728,794 |
|
Jul 7, 2026
|
200.30 | 201.59 | 192.57 | 193.08 | 193.08 | 20,298,790 |
|
Jul 6, 2026
|
206.30 | 207.20 | 199.40 | 200.17 | 200.17 | 19,865,252 |
|
Jul 3, 2026
|
206.99 | 207.70 | 204.88 | 206.50 | 206.50 | 11,214,195 |
|
Jul 2, 2026
|
205.50 | 208.17 | 204.62 | 206.08 | 206.08 | 17,200,952 |
|
Jul 1, 2026
|
202.10 | 206.00 | 201.35 | 205.29 | 205.29 | 27,011,408 |
|
Jun 30, 2026
|
202.93 | 207.01 | 200.82 | 202.07 | 202.07 | 50,480,864 |
|
Jun 29, 2026
|
199.00 | 205.24 | 194.51 | 202.92 | 202.92 | 39,615,958 |
|
Jun 25, 2026
|
199.70 | 202.00 | 197.81 | 199.79 | 199.79 | 23,930,259 |
|
Jun 24, 2026
|
194.49 | 200.80 | 194.40 | 199.69 | 199.69 | 34,845,143 |
|
Jun 23, 2026
|
198.00 | 198.45 | 192.10 | 194.51 | 194.51 | 27,838,680 |
|
Jun 22, 2026
|
200.59 | 200.95 | 196.26 | 197.63 | 197.63 | 21,866,109 |
|
Jun 19, 2026
|
201.10 | 202.84 | 197.65 | 199.87 | 199.87 | 92,308,697 |
|
Jun 18, 2026
|
199.95 | 203.15 | 198.05 | 200.54 | 200.54 | 29,904,650 |
|
Jun 17, 2026
|
200.84 | 202.94 | 198.27 | 198.97 | 198.97 | 24,835,659 |
|
Jun 16, 2026
|
208.49 | 208.49 | 197.40 | 199.68 | 199.68 | 73,632,906 |
|
Jun 15, 2026
|
202.90 | 208.00 | 198.81 | 207.34 | 207.34 | 79,080,712 |
|
Jun 12, 2026
|
193.51 | 201.00 | 192.15 | 198.97 | 198.97 | 48,669,696 |
|
Jun 11, 2026
|
190.00 | 193.06 | 189.02 | 191.92 | 191.92 | 15,217,457 |
|
Jun 10, 2026
|
195.25 | 196.64 | 190.66 | 191.60 | 191.60 | 17,594,092 |
|
Jun 9, 2026
|
191.50 | 195.90 | 188.61 | 195.25 | 195.25 | 25,365,911 |
|
Jun 8, 2026
|
194.00 | 197.41 | 188.77 | 189.86 | 189.86 | 26,861,858 |
|
Jun 5, 2026
|
191.80 | 198.04 | 189.28 | 196.09 | 196.09 | 75,384,049 |
|
Jun 4, 2026
|
187.12 | 192.50 | 187.10 | 190.16 | 190.16 | 22,701,545 |
|
Jun 3, 2026
|
191.80 | 192.76 | 187.50 | 188.90 | 188.90 | 24,496,015 |
|
Jun 2, 2026
|
185.00 | 191.50 | 184.60 | 190.81 | 190.81 | 39,034,697 |
|
Jun 1, 2026
|
186.00 | 189.45 | 184.00 | 185.71 | 185.71 | 38,364,266 |
|
May 29, 2026
|
188.31 | 190.31 | 184.21 | 184.89 | 184.89 | 22,238,820 |
|
May 27, 2026
|
189.00 | 189.59 | 185.71 | 187.35 | 187.35 | 16,427,665 |
|
May 26, 2026
|
189.47 | 193.68 | 187.72 | 188.77 | 188.77 | 23,887,626 |
|
May 25, 2026
|
190.00 | 191.95 | 188.71 | 189.47 | 189.47 | 17,326,454 |
|
May 22, 2026
|
189.00 | 189.99 | 186.69 | 187.79 | 187.79 | 14,581,540 |
|
May 21, 2026
|
190.51 | 193.38 | 186.80 | 188.37 | 188.37 | 34,865,685 |
|
May 20, 2026
|
185.71 | 189.56 | 183.60 | 188.50 | 188.50 | 27,391,806 |
|
May 19, 2026
|
184.60 | 188.70 | 183.85 | 186.46 | 186.46 | 36,370,669 |
|
May 18, 2026
|
186.00 | 188.25 | 182.55 | 183.82 | 183.82 | 48,750,783 |
|
May 15, 2026
|
190.00 | 191.70 | 186.61 | 187.67 | 187.67 | 26,912,924 |
|
May 14, 2026
|
189.60 | 190.70 | 182.75 | 189.91 | 189.91 | 66,969,929 |
|
May 13, 2026
|
185.00 | 194.61 | 184.56 | 188.41 | 188.41 | 102,264,541 |
|
May 12, 2026
|
184.00 | 187.50 | 180.00 | 183.09 | 183.09 | 542,126,346 |
|
May 11, 2026
|
201.97 | 201.97 | 192.30 | 193.52 | 193.52 | 37,789,549 |
|
May 8, 2026
|
208.10 | 210.20 | 204.00 | 204.59 | 204.59 | 16,913,949 |
|
May 7, 2026
|
212.00 | 213.36 | 203.31 | 208.03 | 208.03 | 34,959,273 |
|
May 6, 2026
|
223.80 | 224.40 | 209.00 | 210.82 | 210.82 | 35,618,440 |
|
May 5, 2026
|
220.05 | 223.70 | 219.00 | 221.56 | 221.56 | 18,095,069 |
|
May 4, 2026
|
217.10 | 222.80 | 215.53 | 220.05 | 220.05 | 26,267,817 |
|
Apr 30, 2026
|
213.20 | 216.00 | 210.62 | 214.99 | 214.99 | 24,035,610 |
|
Apr 29, 2026
|
222.50 | 227.20 | 212.00 | 213.47 | 213.47 | 43,953,535 |
|
Apr 28, 2026
|
215.61 | 221.40 | 215.61 | 219.85 | 219.85 | 29,367,376 |
|
Apr 27, 2026
|
220.00 | 222.75 | 204.00 | 214.69 | 214.69 | 33,819,229 |
|
Apr 24, 2026
|
218.00 | 223.70 | 214.60 | 218.02 | 218.02 | 62,095,253 |
|
Apr 23, 2026
|
217.70 | 222.80 | 214.70 | 217.73 | 217.73 | 69,738,656 |
|
Apr 22, 2026
|
214.82 | 222.88 | 212.40 | 217.90 | 217.90 | 122,276,331 |
|
Apr 21, 2026
|
201.00 | 216.75 | 194.00 | 214.01 | 214.01 | 288,824,841 |
|
Apr 20, 2026
|
201.00 | 205.55 | 193.52 | 196.11 | 196.11 | 80,087,906 |
|
Apr 17, 2026
|
205.00 | 208.80 | 197.00 | 198.34 | 198.34 | 67,873,358 |
|
Apr 16, 2026
|
212.00 | 214.36 | 201.50 | 202.99 | 202.99 | 57,647,956 |
|
Apr 15, 2026
|
201.01 | 212.90 | 201.01 | 208.44 | 208.44 | 131,089,257 |
|
Apr 13, 2026
|
188.00 | 198.85 | 187.05 | 194.71 | 194.71 | 45,037,961 |
|
Apr 10, 2026
|
188.70 | 198.50 | 188.70 | 193.70 | 193.70 | 72,629,253 |
|
Apr 9, 2026
|
182.00 | 189.49 | 180.19 | 186.66 | 186.66 | 61,394,954 |
|
Apr 8, 2026
|
172.00 | 182.00 | 171.13 | 181.01 | 181.01 | 58,158,703 |
|
Apr 7, 2026
|
167.30 | 169.84 | 166.01 | 166.61 | 166.61 | 8,818,966 |
|
Apr 6, 2026
|
164.56 | 169.76 | 162.14 | 168.68 | 168.68 | 19,545,522 |
|
Apr 2, 2026
|
157.48 | 165.40 | 156.50 | 164.82 | 164.82 | 24,459,457 |
|
Apr 1, 2026
|
158.00 | 162.50 | 154.15 | 161.55 | 161.55 | 21,307,137 |
|
Mar 30, 2026
|
160.00 | 160.00 | 149.05 | 150.12 | 150.12 | 34,564,425 |
|
Mar 27, 2026
|
161.05 | 163.95 | 160.50 | 162.28 | 162.28 | 20,652,530 |
|
Mar 25, 2026
|
163.00 | 166.56 | 160.76 | 161.51 | 161.51 | 30,533,537 |
|
Mar 24, 2026
|
165.00 | 165.70 | 159.76 | 161.32 | 161.32 | 16,261,582 |
|
Mar 23, 2026
|
158.93 | 162.90 | 156.05 | 162.15 | 162.15 | 16,946,943 |
|
Mar 20, 2026
|
159.25 | 162.00 | 157.16 | 161.46 | 161.46 | 12,200,814 |
|
Mar 19, 2026
|
159.98 | 160.87 | 156.20 | 158.40 | 158.40 | 13,919,416 |
|
Mar 18, 2026
|
161.20 | 163.73 | 160.70 | 163.35 | 163.35 | 18,435,661 |
|
Mar 17, 2026
|
159.40 | 161.50 | 157.20 | 161.07 | 161.07 | 17,500,630 |
|
Mar 16, 2026
|
155.00 | 159.00 | 153.81 | 158.08 | 158.08 | 14,794,371 |
|
Mar 13, 2026
|
157.01 | 157.38 | 152.20 | 155.83 | 155.83 | 14,102,684 |
|
Mar 12, 2026
|
153.89 | 159.58 | 151.20 | 158.23 | 158.23 | 16,448,339 |
|
Mar 11, 2026
|
157.60 | 161.90 | 154.02 | 155.06 | 155.06 | 16,082,745 |
|
Mar 10, 2026
|
152.00 | 159.39 | 151.30 | 157.09 | 157.09 | 23,808,763 |
|
Mar 9, 2026
|
149.00 | 150.78 | 146.00 | 149.22 | 149.22 | 20,399,462 |
|
Mar 6, 2026
|
156.30 | 159.40 | 152.00 | 152.97 | 152.97 | 17,041,009 |
|
Mar 5, 2026
|
158.95 | 158.95 | 155.50 | 156.33 | 156.33 | 16,370,234 |
|
Mar 4, 2026
|
160.00 | 161.00 | 155.81 | 157.02 | 157.02 | 21,217,549 |
|
Mar 2, 2026
|
155.49 | 163.10 | 155.02 | 161.04 | 161.04 | 26,167,950 |
|
Feb 27, 2026
|
163.00 | 164.73 | 162.26 | 163.49 | 163.49 | 11,936,171 |
|
Feb 26, 2026
|
165.00 | 165.20 | 161.50 | 164.94 | 164.94 | 14,639,709 |
|
Feb 25, 2026
|
164.50 | 165.11 | 161.22 | 164.44 | 164.44 | 15,327,735 |
|
Feb 24, 2026
|
167.00 | 167.00 | 161.60 | 163.11 | 163.11 | 20,897,409 |
|
Feb 23, 2026
|
170.14 | 171.50 | 166.56 | 167.36 | 167.36 | 15,826,043 |
|
Feb 20, 2026
|
170.01 | 172.45 | 168.50 | 169.16 | 169.16 | 12,382,057 |
|
Feb 19, 2026
|
171.70 | 174.89 | 168.20 | 169.44 | 169.44 | 26,064,625 |
|
Feb 18, 2026
|
167.70 | 172.69 | 167.40 | 171.36 | 171.36 | 30,321,272 |
|
Feb 17, 2026
|
170.10 | 170.75 | 166.10 | 167.31 | 167.31 | 18,910,600 |
|
Feb 16, 2026
|
167.00 | 173.38 | 164.50 | 170.24 | 170.24 | 49,939,365 |
|
Feb 13, 2026
|
180.10 | 184.00 | 170.50 | 172.92 | 172.92 | 62,551,183 |
|
Feb 12, 2026
|
172.05 | 181.25 | 171.50 | 179.66 | 179.66 | 69,450,778 |
|
Feb 11, 2026
|
170.00 | 179.28 | 169.26 | 172.02 | 172.02 | 91,221,079 |
|
Feb 10, 2026
|
166.60 | 169.60 | 164.06 | 168.62 | 168.62 | 27,460,952 |
|
Feb 9, 2026
|
170.00 | 170.43 | 164.55 | 166.18 | 166.18 | 35,922,870 |
|
Feb 6, 2026
|
171.00 | 171.80 | 168.10 | 169.22 | 169.22 | 18,979,582 |
|
Feb 5, 2026
|
168.01 | 171.35 | 165.50 | 170.09 | 170.09 | 19,160,476 |
|
Feb 4, 2026
|
171.00 | 172.80 | 167.30 | 168.84 | 168.84 | 24,280,602 |
|
Feb 3, 2026
|
173.00 | 175.00 | 168.72 | 172.93 | 172.93 | 44,567,195 |
|
Feb 2, 2026
|
167.00 | 167.05 | 157.00 | 164.16 | 164.16 | 63,309,890 |
|
Jan 30, 2026
|
171.00 | 184.50 | 170.30 | 177.04 | 177.04 | 64,988,391 |
|
Jan 29, 2026
|
172.80 | 176.00 | 169.68 | 173.28 | 173.28 | 32,571,453 |
|
Jan 28, 2026
|
169.65 | 173.50 | 168.12 | 172.08 | 172.08 | 27,375,334 |
|
Jan 27, 2026
|
168.90 | 171.81 | 161.80 | 168.91 | 168.91 | 30,796,637 |
|
Jan 23, 2026
|
166.90 | 173.99 | 165.26 | 167.51 | 167.51 | 48,985,788 |
|
Jan 22, 2026
|
164.50 | 166.87 | 163.52 | 166.23 | 166.23 | 27,810,489 |
|
Jan 21, 2026
|
156.80 | 162.30 | 155.76 | 161.27 | 161.27 | 44,370,489 |
|
Jan 20, 2026
|
161.99 | 164.30 | 156.00 | 156.98 | 156.98 | 32,143,964 |
|
Jan 19, 2026
|
173.20 | 174.68 | 160.10 | 161.27 | 161.27 | 58,873,380 |
|
Jan 16, 2026
|
167.00 | 179.78 | 166.65 | 173.23 | 173.23 | 190,164,176 |
|
Jan 15, 2026
|
164.34 | 164.34 | 164.34 | 164.34 | 164.34 | - |
|
Jan 14, 2026
|
163.50 | 169.40 | 157.70 | 164.34 | 164.34 | 112,099,418 |
|
Jan 13, 2026
|
164.00 | 165.90 | 160.90 | 162.69 | 162.69 | 25,148,305 |
|
Jan 12, 2026
|
160.00 | 163.50 | 158.32 | 162.80 | 162.80 | 30,930,100 |
|
Jan 9, 2026
|
160.70 | 163.70 | 156.65 | 158.97 | 158.97 | 26,323,010 |
|
Jan 8, 2026
|
162.05 | 167.20 | 159.00 | 160.51 | 160.51 | 62,064,099 |
|
Jan 7, 2026
|
155.16 | 165.15 | 154.50 | 162.05 | 162.05 | 88,637,839 |
|
Jan 6, 2026
|
157.00 | 159.70 | 154.56 | 155.31 | 155.31 | 21,986,083 |
|
Jan 5, 2026
|
155.00 | 156.98 | 152.62 | 155.53 | 155.53 | 16,313,291 |
|
Jan 2, 2026
|
155.60 | 157.05 | 153.45 | 155.19 | 155.19 | 18,307,846 |
|
Jan 1, 2026
|
156.23 | 157.10 | 153.92 | 155.30 | 155.30 | 10,837,426 |
|
Dec 31, 2025
|
160.00 | 160.20 | 154.80 | 156.17 | 156.17 | 22,229,027 |
|
Dec 30, 2025
|
162.20 | 164.11 | 158.50 | 159.95 | 159.95 | 17,524,476 |
|
Dec 29, 2025
|
165.60 | 166.84 | 160.20 | 162.11 | 162.11 | 25,285,817 |
|
Dec 26, 2025
|
164.89 | 167.70 | 163.90 | 165.23 | 165.23 | 53,750,534 |
|
Dec 24, 2025
|
161.60 | 175.50 | 160.31 | 163.63 | 163.63 | 156,138,198 |
|
Dec 23, 2025
|
163.26 | 167.10 | 160.03 | 160.82 | 160.82 | 62,417,288 |
|
Dec 22, 2025
|
164.71 | 172.50 | 162.15 | 166.13 | 166.13 | 160,580,583 |
|
Dec 19, 2025
|
145.30 | 163.50 | 143.52 | 160.87 | 160.87 | 197,195,933 |
|
Dec 18, 2025
|
142.92 | 146.75 | 142.90 | 144.11 | 144.11 | 16,804,524 |
|
Dec 17, 2025
|
144.25 | 144.50 | 142.40 | 142.92 | 142.92 | 11,779,051 |
|
Dec 16, 2025
|
146.00 | 146.67 | 143.20 | 144.25 | 144.25 | 15,200,310 |
|
Dec 15, 2025
|
144.99 | 147.25 | 144.00 | 145.86 | 145.86 | 14,822,676 |
|
Dec 12, 2025
|
146.00 | 146.83 | 143.96 | 145.13 | 145.13 | 23,318,949 |
|
Dec 11, 2025
|
145.75 | 149.60 | 144.15 | 145.45 | 145.45 | 27,015,806 |
|
Dec 10, 2025
|
147.60 | 148.30 | 142.11 | 145.96 | 145.96 | 63,196,249 |
|
Dec 9, 2025
|
152.00 | 152.29 | 144.20 | 149.45 | 149.45 | 50,413,777 |
|
Dec 8, 2025
|
151.60 | 157.50 | 149.04 | 151.64 | 151.64 | 80,209,990 |
|
Dec 5, 2025
|
146.24 | 152.95 | 146.21 | 151.18 | 151.18 | 53,444,345 |
|
Dec 4, 2025
|
154.60 | 154.90 | 142.91 | 145.36 | 145.36 | 44,380,853 |
|
Dec 3, 2025
|
158.80 | 159.70 | 153.51 | 154.79 | 154.79 | 17,349,565 |
|
Dec 2, 2025
|
157.47 | 160.45 | 156.89 | 157.84 | 157.84 | 17,154,364 |
|
Dec 1, 2025
|
160.00 | 161.95 | 155.80 | 157.33 | 157.33 | 26,373,071 |
|
Nov 28, 2025
|
160.29 | 163.25 | 158.10 | 158.88 | 158.88 | 23,324,297 |
|
Nov 27, 2025
|
164.20 | 164.48 | 159.15 | 160.24 | 160.24 | 29,835,924 |
|
Nov 26, 2025
|
161.99 | 165.45 | 158.88 | 162.89 | 162.89 | 67,776,516 |
|
Nov 25, 2025
|
152.55 | 163.20 | 152.55 | 161.12 | 161.12 | 91,511,871 |
|
Nov 24, 2025
|
159.26 | 163.38 | 150.00 | 151.80 | 151.80 | 91,853,111 |
|
Nov 21, 2025
|
156.02 | 168.39 | 155.60 | 157.84 | 157.84 | 182,611,278 |
|
Nov 20, 2025
|
157.55 | 162.27 | 153.10 | 156.71 | 156.71 | 121,442,958 |
|
Nov 19, 2025
|
187.99 | 187.99 | 169.89 | 169.89 | 169.89 | 142,472,507 |
|
Nov 18, 2025
|
185.00 | 193.80 | 179.50 | 188.77 | 188.77 | 463,399,294 |
|
Nov 17, 2025
|
154.15 | 178.23 | 152.25 | 174.45 | 174.45 | 466,421,770 |
|
Nov 14, 2025
|
142.70 | 149.99 | 140.03 | 148.53 | 148.53 | 250,139,103 |
|
Nov 13, 2025
|
131.00 | 153.50 | 129.55 | 137.69 | 137.69 | 535,192,240 |
|
Nov 12, 2025
|
112.00 | 134.40 | 112.00 | 131.33 | 131.33 | 523,838,472 |
