BSE - Delayed Quote
INR
Hindustan Aeronautics Limited (HAL.BO)
4,836.20
-29.90
(-0.61%)
At close: October 30 at 3:50:53 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
4,874.95
4,874.95
4,795.80
4,836.20
4,836.20
37,663
Oct 29, 2026
4,848.00
4,866.10
4,777.60
4,866.10
4,866.10
28,789
Oct 28, 2026
4,810.15
4,852.75
4,748.40
4,848.00
4,848.00
19,294
Oct 27, 2026
4,808.95
4,925.95
4,792.90
4,825.00
4,825.00
73,694
Oct 26, 2026
4,718.00
4,811.20
4,642.00
4,777.00
4,777.00
31,400
Oct 23, 2026
4,860.15
4,895.50
4,714.90
4,718.05
4,718.05
129,582
Oct 22, 2026
4,800.00
4,900.00
4,763.60
4,875.00
4,875.00
24,722
Oct 21, 2026
4,952.10
4,966.70
4,824.90
4,850.00
4,850.00
32,669
Oct 19, 2026
4,980.00
5,010.00
4,932.00
4,945.00
4,945.00
68,165
Oct 16, 2026
4,915.10
4,980.00
4,908.00
4,980.00
4,980.00
45,380
Oct 15, 2026
4,910.20
4,951.20
4,861.45
4,910.00
4,910.00
114,736
Oct 14, 2026
4,869.00
4,948.50
4,868.95
4,925.00
4,925.00
60,084
Oct 13, 2026
4,760.00
4,875.00
4,722.20
4,869.00
4,869.00
44,940
Oct 12, 2026
4,661.00
4,776.00
4,661.00
4,755.90
4,755.90
64,225
Oct 9, 2026
4,657.00
4,696.00
4,588.35
4,661.00
4,661.00
98,714
Oct 8, 2026
4,761.75
4,761.75
4,622.15
4,646.40
4,646.40
20,855
Oct 7, 2026
4,800.05
4,822.80
4,732.40
4,738.50
4,738.50
266,709
Oct 6, 2026
4,678.00
4,834.80
4,678.00
4,818.00
4,818.00
279,147
Oct 5, 2026
4,603.00
4,685.90
4,603.00
4,670.40
4,670.40
42,880
Oct 1, 2026
4,668.00
4,700.05
4,560.10
4,614.95
4,614.95
69,927
Sep 30, 2026
4,630.10
4,701.40
4,616.80
4,655.50
4,655.50
156,245
Sep 29, 2026
4,720.00
4,720.00
4,657.45
4,670.00
4,670.00
83,486
Sep 28, 2026
4,777.05
4,781.20
4,720.80
4,739.00
4,739.00
60,098
Sep 25, 2026
4,770.00
4,819.40
4,760.45
4,800.00
4,800.00
35,036
Sep 24, 2026
4,814.90
4,846.00
4,776.00
4,777.50
4,777.50
16,472
Sep 23, 2026
4,810.00
4,850.00
4,801.30
4,826.00
4,826.00
13,409
Sep 22, 2026
4,847.90
4,878.00
4,776.15
4,793.00
4,793.00
71,027
Sep 21, 2026
4,850.00
4,889.80
4,826.10
4,829.00
4,829.00
174,318
Sep 18, 2026
4,809.70
4,887.25
4,781.50
4,801.00
4,801.00
76,346
Sep 17, 2026
4,709.15
4,799.85
4,690.00
4,776.50
4,776.50
32,815
Sep 16, 2026
4,693.70
4,709.00
4,616.00
4,690.90
4,690.90
109,450
Sep 15, 2026
4,920.00
4,932.85
4,680.00
4,693.70
4,693.70
59,537
Sep 11, 2026
4,906.45
4,930.00
4,861.65
4,898.75
4,898.75
165,959
Sep 10, 2026
5,007.10
5,052.85
4,915.85
4,955.00
4,955.00
90,236
Sep 9, 2026
5,031.75
5,097.40
5,004.50
5,007.00
5,007.00
309,008
Sep 8, 2026
4,905.00
5,070.00
4,905.00
5,029.00
5,029.00
269,581
Sep 7, 2026
4,894.35
4,910.00
4,840.00
4,856.20
4,856.20
58,646
Sep 4, 2026
4,820.05
4,934.95
4,820.05
4,850.00
4,850.00
111,112
Sep 3, 2026
4,799.95
4,809.95
4,752.00
4,779.95
4,779.95
22,602
Sep 2, 2026
4,775.35
4,792.80
4,708.00
4,778.00
4,778.00
45,960
Sep 1, 2026
4,804.00
4,818.85
4,771.70
4,812.00
4,812.00
32,139
Aug 31, 2026
4,845.00
4,845.00
4,779.00
4,795.05
4,795.05
36,606
Aug 28, 2026
4,887.95
4,888.00
4,815.60
4,845.00
4,845.00
22,026
Aug 27, 2026
4,899.90
4,930.00
4,860.10
4,860.10
4,860.10
44,385
Aug 26, 2026
4,890.00
4,936.55
4,873.95
4,890.00
4,890.00
21,690
Aug 25, 2026
4,899.90
4,899.90
4,806.00
4,890.00
4,890.00
32,746
Aug 24, 2026
4,999.95
4,999.95
4,860.00
4,900.00
4,900.00
43,234
Aug 21, 2026
4,995.00
5,091.00
4,970.70
4,988.00
4,988.00
93,213
Aug 20, 2026
5,044.00
5,054.00
4,975.00
4,995.00
4,995.00
37,899
Aug 19, 2026
5,098.90
5,100.00
5,002.75
5,010.00
5,010.00
65,096
Aug 18, 2026
5,099.75
5,120.00
5,037.80
5,099.30
5,099.30
58,609
Aug 17, 2026
5,120.65
5,135.00
5,050.00
5,050.00
5,050.00
107,747
Aug 14, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
4,944.95
5,045.00
4,923.05
5,015.50
5,015.50
53,884
Aug 13, 2026
5,044.20
5,048.00
4,913.30
4,941.05
4,931.05
112,436
Aug 12, 2026
4,900.05
5,054.40
4,801.50
4,960.00
4,949.96
207,013
Aug 11, 2026
4,928.10
4,963.50
4,858.00
4,900.00
4,890.08
29,014
Aug 10, 2026
4,910.00
4,958.95
4,895.30
4,920.00
4,910.04
54,639
Aug 7, 2026
4,900.85
4,975.00
4,877.00
4,910.00
4,900.06
153,086
Aug 6, 2026
4,676.00
4,947.00
4,676.00
4,924.00
4,914.03
331,941
Aug 5, 2026
4,638.30
4,670.30
4,603.05
4,616.50
4,607.16
60,710
Aug 4, 2026
4,680.00
4,716.60
4,623.75
4,638.00
4,628.61
36,304
Aug 3, 2026
4,650.00
4,699.95
4,647.85
4,660.10
4,650.67
26,421
Jul 31, 2026
4,589.95
4,668.95
4,589.90
4,645.00
4,635.60
52,154
Jul 30, 2026
4,580.00
4,594.10
4,540.00
4,579.95
4,570.68
16,354
Jul 29, 2026
4,603.80
4,618.85
4,535.00
4,590.00
4,580.71
68,616
Jul 28, 2026
4,649.55
4,649.55
4,502.00
4,598.25
4,588.94
32,324
Jul 27, 2026
4,599.95
4,644.00
4,577.10
4,617.05
4,607.71
36,408
Jul 24, 2026
4,564.50
4,597.80
4,520.10
4,569.15
4,559.90
32,430
Jul 23, 2026
4,574.90
4,600.00
4,545.60
4,592.05
4,582.76
54,339
Jul 22, 2026
4,589.90
4,627.00
4,549.50
4,578.95
4,569.68
75,035
Jul 21, 2026
4,488.00
4,593.70
4,461.00
4,581.25
4,571.98
69,759
Jul 20, 2026
4,520.00
4,520.00
4,461.20
4,494.35
4,485.25
21,804
Jul 17, 2026
4,411.30
4,509.00
4,411.30
4,499.30
4,490.19
33,396
Jul 16, 2026
4,421.00
4,458.45
4,394.00
4,432.40
4,423.43
45,872
Jul 15, 2026
4,439.05
4,483.00
4,415.00
4,419.80
4,410.85
42,623
Jul 14, 2026
4,480.00
4,500.10
4,392.25
4,441.95
4,432.96
60,323
Jul 13, 2026
4,505.65
4,520.00
4,440.00
4,512.05
4,502.92
32,491
Jul 10, 2026
4,427.75
4,523.55
4,396.10
4,506.55
4,497.43
56,877
Jul 9, 2026
4,350.05
4,397.95
4,333.00
4,375.80
4,366.94
113,512
Jul 8, 2026
4,398.05
4,432.00
4,306.25
4,364.00
4,355.17
68,590
Jul 7, 2026
4,444.00
4,444.00
4,375.75
4,399.95
4,391.05
15,916
Jul 6, 2026
4,448.80
4,497.00
4,428.00
4,439.90
4,430.91
27,063
Jul 3, 2026
4,460.00
4,500.00
4,421.60
4,428.20
4,419.24
27,713
Jul 2, 2026
4,454.65
4,459.15
4,410.15
4,433.70
4,424.73
20,687
Jul 1, 2026
4,378.00
4,463.00
4,378.00
4,433.35
4,424.38
42,311
Jun 30, 2026
4,351.55
4,421.15
4,328.95
4,386.30
4,377.42
82,788
Jun 29, 2026
4,355.30
4,375.00
4,272.00
4,344.30
4,335.51
52,140
Jun 25, 2026
4,377.15
4,409.80
4,351.95
4,369.10
4,360.26
43,036
Jun 24, 2026
4,499.75
4,502.00
4,312.40
4,367.95
4,359.11
58,164
Jun 23, 2026
4,524.15
4,534.15
4,445.05
4,499.80
4,490.69
84,660
Jun 22, 2026
4,449.40
4,529.45
4,386.10
4,517.10
4,507.96
37,625
Jun 19, 2026
4,418.35
4,434.90
4,387.00
4,408.05
4,399.13
28,510
Jun 18, 2026
4,480.00
4,481.10
4,387.50
4,411.25
4,402.32
43,581
Jun 17, 2026
4,270.35
4,485.00
4,270.35
4,460.35
4,451.32
133,065
Jun 16, 2026
4,300.00
4,310.40
4,241.00
4,256.45
4,247.84
62,760
Jun 15, 2026
4,225.05
4,344.00
4,204.15
4,284.90
4,276.23
115,744
Jun 12, 2026
4,224.95
4,224.95
4,165.75
4,193.25
4,184.76
27,015
Jun 11, 2026
4,185.45
4,224.25
4,160.10
4,171.50
4,163.06
32,527
Jun 10, 2026
4,270.30
4,319.95
4,195.55
4,215.80
4,207.27
48,254
Jun 9, 2026
4,233.65
4,271.30
4,189.50
4,265.15
4,256.52
51,080
Jun 8, 2026
4,197.50
4,285.15
4,149.50
4,238.65
4,230.07
42,425
Jun 5, 2026
4,210.85
4,262.00
4,206.05
4,216.75
4,208.22
52,704
Jun 4, 2026
4,262.00
4,297.45
4,177.15
4,191.50
4,183.02
33,449
Jun 3, 2026
4,299.00
4,299.00
4,211.00
4,262.55
4,253.92
23,817
Jun 2, 2026
4,200.50
4,293.30
4,177.05
4,277.65
4,268.99
58,890
Jun 1, 2026
4,315.20
4,341.40
4,235.00
4,256.20
4,247.59
29,068
May 29, 2026
4,400.30
4,416.15
4,255.05
4,300.70
4,292.00
222,958
May 27, 2026
4,428.10
4,474.00
4,403.45
4,414.55
4,405.62
58,258
May 26, 2026
4,410.25
4,448.00
4,395.00
4,428.05
4,419.09
68,169
May 25, 2026
4,390.00
4,438.35
4,385.50
4,426.20
4,417.24
72,463
May 22, 2026
4,375.00
4,426.40
4,346.90
4,360.00
4,351.18
33,077
May 21, 2026
4,355.10
4,420.00
4,345.00
4,367.30
4,358.46
58,496
May 20, 2026
4,312.00
4,347.50
4,252.00
4,337.00
4,328.22
46,562
May 19, 2026
4,326.45
4,378.50
4,285.95
4,330.95
4,322.19
65,058
May 18, 2026
4,349.45
4,374.15
4,175.00
4,326.45
4,317.69
162,720
May 15, 2026
4,619.80
4,619.80
4,370.00
4,386.55
4,377.67
166,819
May 14, 2026
4,697.95
4,805.30
4,549.40
4,610.50
4,601.17
331,632
May 13, 2026
4,531.90
4,690.90
4,531.90
4,617.35
4,608.01
64,193
May 12, 2026
4,720.30
4,744.00
4,557.80
4,569.80
4,560.55
156,463
May 11, 2026
4,786.95
4,806.00
4,738.10
4,756.50
4,746.87
51,698
May 8, 2026
4,798.15
4,835.00
4,731.60
4,787.60
4,777.91
133,995
May 7, 2026
4,635.30
4,795.00
4,631.00
4,783.80
4,774.12
207,595
May 6, 2026
4,615.20
4,670.00
4,611.00
4,627.85
4,618.48
73,845
May 5, 2026
4,560.00
4,678.00
4,535.05
4,610.85
4,601.52
135,475
May 4, 2026
4,384.50
4,590.00
4,319.00
4,558.10
4,548.88
268,038
Apr 30, 2026
4,352.10
4,378.95
4,290.00
4,336.70
4,327.92
53,580
Apr 29, 2026
4,344.20
4,398.00
4,327.70
4,352.10
4,343.29
111,377
Apr 28, 2026
4,310.55
4,359.95
4,302.90
4,341.95
4,333.16
41,752
Apr 27, 2026
4,282.00
4,340.90
4,282.00
4,310.55
4,301.83
26,012
Apr 24, 2026
4,353.00
4,380.90
4,237.80
4,264.35
4,255.72
31,476
Apr 23, 2026
4,409.80
4,409.80
4,335.00
4,352.10
4,343.29
39,114
Apr 22, 2026
4,345.05
4,412.00
4,331.00
4,400.00
4,391.09
42,218
Apr 21, 2026
4,342.65
4,402.35
4,335.75
4,356.95
4,348.13
41,176
Apr 20, 2026
4,400.00
4,401.00
4,319.85
4,342.70
4,333.91
39,965
Apr 17, 2026
4,384.00
4,399.50
4,345.35
4,387.10
4,378.22
98,638
Apr 16, 2026
4,294.90
4,387.25
4,279.35
4,364.95
4,356.12
262,830
Apr 15, 2026
4,179.70
4,249.80
4,147.00
4,239.60
4,231.02
90,547
Apr 13, 2026
4,011.45
4,118.45
4,011.45
4,099.30
4,091.00
115,084
Apr 10, 2026
4,098.40
4,136.65
4,069.05
4,112.25
4,103.93
81,428
Apr 9, 2026
3,904.95
4,106.30
3,880.50
4,032.60
4,024.44
162,075
Apr 8, 2026
3,921.85
3,921.85
3,837.20
3,905.25
3,897.35
163,130
Apr 7, 2026
3,749.85
3,820.80
3,701.80
3,799.30
3,791.61
52,337
Apr 6, 2026
3,732.25
3,763.45
3,662.00
3,751.50
3,743.91
68,454
Apr 2, 2026
3,649.30
3,701.50
3,551.40
3,686.95
3,679.49
129,829
Apr 1, 2026
3,586.30
3,690.00
3,545.25
3,670.75
3,663.32
153,599
Mar 30, 2026
3,561.80
3,615.60
3,479.20
3,486.45
3,479.39
143,949
Mar 27, 2026
3,661.15
3,664.00
3,576.40
3,587.50
3,580.24
187,110
Mar 25, 2026
3,719.05
3,730.00
3,660.15
3,670.05
3,662.62
52,049
Mar 24, 2026
3,727.55
3,727.55
3,620.90
3,651.85
3,644.46
55,179
Mar 23, 2026
3,751.10
3,754.55
3,610.00
3,632.45
3,625.10
187,033
Mar 20, 2026
3,829.95
3,881.60
3,776.75
3,783.10
3,775.44
54,287
Mar 19, 2026
3,944.00
3,944.00
3,789.30
3,801.55
3,793.86
45,952
Mar 18, 2026
3,973.00
3,988.30
3,945.50
3,960.95
3,952.93
62,335
Mar 17, 2026
3,915.20
3,973.90
3,892.30
3,958.00
3,949.99
57,207
Mar 16, 2026
3,914.40
3,938.00
3,841.70
3,913.55
3,905.63
77,631
Mar 13, 2026
4,000.00
4,004.95
3,891.70
3,914.40
3,906.48
57,296
Mar 12, 2026
3,950.70
4,033.25
3,940.90
4,011.50
4,003.38
74,342
Mar 11, 2026
4,039.10
4,102.00
3,977.00
4,005.35
3,997.24
49,775
Mar 10, 2026
4,025.00
4,059.00
3,920.00
4,039.10
4,030.93
114,299
Mar 9, 2026
4,029.95
4,029.95
3,925.00
3,989.20
3,981.13
130,249
Mar 6, 2026
3,874.95
4,039.90
3,855.05
4,024.10
4,015.96
201,402
Mar 5, 2026
3,872.00
3,946.95
3,842.15
3,892.50
3,884.62
340,779
Mar 4, 2026
3,977.50
3,977.50
3,862.00
3,874.35
3,866.51
223,024
Mar 2, 2026
3,738.05
3,982.60
3,738.05
3,951.75
3,943.75
184,660
Feb 27, 2026
4,008.50
4,008.50
3,900.00
3,914.00
3,906.08
102,212
Feb 26, 2026
4,000.00
4,019.00
3,987.00
4,008.55
4,000.44
105,425
Feb 25, 2026
3,960.05
4,002.25
3,957.00
3,984.45
3,976.39
174,647
Feb 24, 2026
4,014.95
4,032.25
3,936.00
3,953.05
3,945.05
132,411
Feb 23, 2026
4,150.00
4,150.00
3,975.80
4,024.15
4,016.01
338,967
Feb 20, 2026
4,132.80
4,213.50
4,124.85
4,172.80
4,164.35
71,609
Feb 19, 2026
4,254.85
4,268.55
4,105.25
4,132.30
4,123.94
73,881
Feb 18, 2026
35
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
4,239.00
4,267.75
4,184.55
4,251.90
4,243.29
49,529
Feb 17, 2026
4,226.05
4,295.00
4,225.00
4,247.40
4,203.87
56,145
Feb 16, 2026
4,238.90
4,238.90
4,170.00
4,226.05
4,182.74
358,831
Feb 13, 2026
4,199.80
4,261.50
4,156.05
4,212.75
4,169.58
239,958
Feb 12, 2026
4,133.00
4,190.00
4,085.00
4,158.65
4,116.03
259,207
Feb 11, 2026
4,190.00
4,190.00
4,098.15
4,132.15
4,089.81
82,396
Feb 10, 2026
4,139.05
4,191.65
4,138.60
4,169.35
4,126.62
73,260
Feb 9, 2026
4,068.10
4,149.95
4,015.00
4,126.45
4,084.16
153,265
Feb 6, 2026
4,034.55
4,072.95
3,985.05
4,068.10
4,026.41
131,403
Feb 5, 2026
4,139.95
4,139.95
3,952.00
4,034.85
3,993.50
405,262
Feb 4, 2026
4,429.80
4,429.80
4,100.15
4,216.95
4,173.74
462,101
Feb 3, 2026
4,498.95
4,600.00
4,410.00
4,471.95
4,426.12
233,715
Feb 2, 2026
4,432.65
4,453.30
4,210.00
4,337.25
4,292.80
260,202
Jan 30, 2026
4,616.05
4,634.95
4,541.00
4,617.85
4,570.53
108,720
Jan 29, 2026
4,655.00
4,670.00
4,551.45
4,602.05
4,554.89
119,240
Jan 28, 2026
4,355.45
4,637.85
4,355.45
4,625.80
4,578.40
155,940
Jan 27, 2026
4,359.95
4,378.45
4,271.55
4,351.85
4,307.25
74,999
Jan 23, 2026
4,375.80
4,375.80
4,294.70
4,306.15
4,262.02
61,336
Jan 22, 2026
4,300.00
4,366.00
4,294.90
4,352.85
4,308.24
78,911
Jan 21, 2026
4,310.20
4,339.25
4,235.00
4,260.10
4,216.44
49,973
Jan 20, 2026
4,503.55
4,527.80
4,329.75
4,351.35
4,306.76
104,787
Jan 19, 2026
4,410.35
4,515.95
4,410.35
4,503.55
4,457.40
121,649
Jan 16, 2026
4,466.55
4,484.85
4,369.05
4,428.75
4,383.37
107,240
Jan 14, 2026
4,450.50
4,501.00
4,423.20
4,465.25
4,419.49
41,970
Jan 13, 2026
4,522.30
4,556.95
4,400.00
4,450.50
4,404.89
24,998
Jan 12, 2026
4,471.40
4,528.00
4,416.40
4,517.50
4,471.21
100,760
Jan 9, 2026
4,469.40
4,541.90
4,443.90
4,463.30
4,417.56
72,037
Jan 8, 2026
4,526.00
4,578.80
4,466.35
4,478.65
4,432.75
76,143
Jan 7, 2026
4,500.25
4,536.00
4,482.00
4,525.50
4,479.13
14,508
Jan 6, 2026
4,528.00
4,548.15
4,480.00
4,515.15
4,468.88
25,977
Jan 5, 2026
4,448.70
4,543.90
4,426.40
4,525.40
4,479.03
54,511
Jan 2, 2026
4,410.00
4,428.60
4,380.00
4,417.20
4,371.93
29,298
Jan 1, 2026
4,393.95
4,407.60
4,342.05
4,395.60
4,350.56
15,944
Dec 31, 2025
4,328.90
4,400.30
4,328.90
4,387.70
4,342.74
58,552
Dec 30, 2025
4,377.10
4,378.90
4,304.15
4,328.90
4,284.54
53,634
Dec 29, 2025
4,412.35
4,458.00
4,362.45
4,377.00
4,332.15
58,559
Dec 26, 2025
4,463.90
4,476.40
4,402.50
4,411.15
4,365.95
23,252
Dec 24, 2025
4,410.00
4,460.00
4,397.95
4,420.15
4,374.85
25,236
Dec 23, 2025
4,404.55
4,450.15
4,366.75
4,407.15
4,361.99
20,213
Dec 22, 2025
4,306.15
4,390.90
4,306.15
4,385.85
4,340.91
25,876
Dec 19, 2025
4,265.00
4,313.40
4,255.00
4,304.75
4,260.64
45,934
Dec 18, 2025
4,225.00
4,267.60
4,192.55
4,261.45
4,217.78
26,212
Dec 17, 2025
4,257.30
4,269.30
4,219.95
4,228.30
4,184.97
23,386
Dec 16, 2025
4,320.00
4,330.00
4,243.05
4,257.30
4,213.67
46,262
Dec 15, 2025
4,279.65
4,343.40
4,258.00
4,322.40
4,278.11
37,417
Dec 12, 2025
4,321.20
4,359.00
4,259.80
4,301.65
4,257.57
30,701
Dec 11, 2025
4,290.55
4,334.00
4,285.00
4,320.40
4,276.13
62,491
Dec 10, 2025
4,315.00
4,331.50
4,270.35
4,295.65
4,251.63
50,340
Dec 9, 2025
4,280.00
4,314.95
4,187.05
4,302.80
4,258.71
63,148
Dec 8, 2025
4,444.65
4,445.00
4,272.70
4,284.25
4,240.35
117,313
Dec 5, 2025
4,520.00
4,539.70
4,430.85
4,444.65
4,399.10
50,710
Dec 4, 2025
4,483.40
4,525.00
4,425.00
4,494.70
4,448.64
28,045
Dec 3, 2025
4,510.90
4,526.95
4,421.00
4,435.85
4,390.39
27,201
Dec 2, 2025
4,525.20
4,530.00
4,483.00
4,507.50
4,461.31
20,292
Dec 1, 2025
4,564.00
4,583.10
4,501.00
4,529.10
4,482.69
22,862
Nov 28, 2025
4,489.90
4,549.00
4,476.05
4,542.35
4,495.80
52,105
Nov 27, 2025
4,538.00
4,538.05
4,462.00
4,483.20
4,437.26
89,301
Nov 26, 2025
4,461.25
4,520.00
4,450.05
4,517.30
4,471.01
35,075
Nov 25, 2025
4,444.15
4,476.35
4,430.60
4,441.45
4,395.94
65,642
Nov 24, 2025
4,205.25
4,503.05
4,205.25
4,443.00
4,397.47
270,728
Nov 21, 2025
4,714.00
4,714.05
4,584.05
4,595.00
4,547.91
49,857
Nov 20, 2025
4,755.20
4,777.20
4,710.00
4,715.95
4,667.62
40,583
Nov 19, 2025
4,787.50
4,820.80
4,738.00
4,744.25
4,695.63
59,576
Nov 18, 2025
4,815.00
4,854.85
4,790.00
4,808.55
4,759.27
67,999
Nov 17, 2025
4,748.15
4,820.00
4,735.00
4,801.20
4,752.00
22,460
Nov 14, 2025
4,750.80
4,776.35
4,707.35
4,728.70
4,680.24
28,004
Nov 13, 2025
4,744.25
4,770.30
4,641.00
4,749.60
4,700.93
55,679
Nov 12, 2025
4,882.60
4,920.00
4,701.00
4,747.05
4,698.40
176,796
Nov 11, 2025
4,799.95
4,878.00
4,787.05
4,863.20
4,813.36
58,883
Nov 10, 2025
4,674.95
4,792.95
4,642.70
4,789.50
4,740.42
109,282
Nov 7, 2025
4,589.50
4,638.95
4,526.00
4,626.95
4,579.54
24,267
Nov 6, 2025
4,664.85
4,689.30
4,575.00
4,592.05
4,544.99
24,955
Nov 4, 2025
4,674.95
4,715.00
4,672.90
4,683.90
4,635.90
17,364
Nov 3, 2025
4,681.45
4,711.45
4,659.30
4,693.90
4,645.80
116,632
Oct 31, 2025
4,640.00
4,705.75
4,639.90
4,681.45
4,633.48
25,432
Oct 30, 2025
4,698.00
4,698.05
4,625.00
4,648.65
4,601.01
40,036
