NSE - Delayed Quote
INR
Hilton Metal Forging Limited (HILTON.NS)
15.35
+0.35
(+2.33%)
At close: November 8 at 3:27:55 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 8, 2026
|
14.66 | 15.50 | 14.66 | 15.35 | 15.35 | 43,656 |
|
Nov 6, 2026
|
14.55 | 15.50 | 14.50 | 14.59 | 14.59 | 156,806 |
|
Nov 5, 2026
|
15.96 | 15.96 | 14.61 | 15.00 | 15.00 | 175,703 |
|
Nov 4, 2026
|
15.70 | 15.70 | 15.02 | 15.26 | 15.26 | 114,234 |
|
Nov 3, 2026
|
15.60 | 15.67 | 15.05 | 15.42 | 15.42 | 57,259 |
|
Nov 2, 2026
|
15.82 | 16.14 | 15.10 | 15.41 | 15.41 | 96,234 |
|
Oct 30, 2026
|
16.10 | 16.10 | 15.52 | 15.81 | 15.81 | 62,267 |
|
Oct 29, 2026
|
16.39 | 16.39 | 15.10 | 15.69 | 15.69 | 80,522 |
|
Oct 28, 2026
|
16.00 | 16.01 | 15.12 | 15.64 | 15.64 | 56,283 |
|
Oct 27, 2026
|
15.18 | 15.69 | 14.88 | 15.46 | 15.46 | 42,466 |
|
Oct 26, 2026
|
14.44 | 15.17 | 14.41 | 14.81 | 14.81 | 58,964 |
|
Oct 23, 2026
|
15.60 | 15.60 | 14.34 | 14.44 | 14.44 | 149,038 |
|
Oct 22, 2026
|
16.18 | 16.18 | 14.80 | 15.00 | 15.00 | 162,517 |
|
Oct 21, 2026
|
16.60 | 16.60 | 15.55 | 15.65 | 15.65 | 64,496 |
|
Oct 19, 2026
|
16.66 | 16.66 | 15.38 | 16.06 | 16.06 | 85,088 |
|
Oct 16, 2026
|
16.25 | 16.47 | 16.00 | 16.19 | 16.19 | 57,008 |
|
Oct 15, 2026
|
16.86 | 16.86 | 16.00 | 16.04 | 16.04 | 39,856 |
|
Oct 14, 2026
|
16.84 | 16.84 | 16.10 | 16.14 | 16.14 | 72,886 |
|
Oct 13, 2026
|
16.99 | 16.99 | 15.60 | 16.39 | 16.39 | 141,425 |
|
Oct 12, 2026
|
16.89 | 17.50 | 15.30 | 16.73 | 16.73 | 119,734 |
|
Oct 9, 2026
|
16.69 | 16.69 | 16.05 | 16.19 | 16.19 | 63,427 |
|
Oct 8, 2026
|
16.88 | 16.95 | 16.20 | 16.34 | 16.34 | 67,908 |
|
Oct 7, 2026
|
16.61 | 16.88 | 16.50 | 16.58 | 16.58 | 64,659 |
|
Oct 6, 2026
|
16.99 | 17.18 | 16.62 | 16.75 | 16.75 | 54,257 |
|
Oct 5, 2026
|
16.61 | 17.18 | 16.61 | 16.77 | 16.77 | 76,089 |
|
Oct 1, 2026
|
16.65 | 17.15 | 16.15 | 16.86 | 16.86 | 144,115 |
|
Sep 30, 2026
|
16.30 | 16.90 | 16.06 | 16.34 | 16.34 | 93,970 |
|
Sep 29, 2026
|
16.56 | 17.28 | 16.26 | 16.45 | 16.45 | 183,520 |
|
Sep 28, 2026
|
17.45 | 17.45 | 16.31 | 16.78 | 16.78 | 79,606 |
|
Sep 25, 2026
|
16.60 | 17.48 | 16.60 | 16.85 | 16.85 | 87,300 |
|
Sep 24, 2026
|
16.57 | 17.09 | 16.57 | 16.99 | 16.99 | 111,251 |
|
Sep 23, 2026
|
16.59 | 17.05 | 16.50 | 16.73 | 16.73 | 104,278 |
|
Sep 22, 2026
|
17.00 | 17.00 | 16.46 | 16.59 | 16.59 | 157,941 |
|
Sep 21, 2026
|
16.45 | 16.79 | 16.28 | 16.44 | 16.44 | 101,060 |
|
Sep 18, 2026
|
16.81 | 17.73 | 16.16 | 16.38 | 16.38 | 395,977 |
|
Sep 17, 2026
|
17.97 | 17.97 | 16.80 | 17.01 | 17.01 | 195,711 |
|
Sep 16, 2026
|
17.01 | 17.93 | 17.01 | 17.52 | 17.52 | 72,492 |
|
Sep 15, 2026
|
17.71 | 18.29 | 17.16 | 17.29 | 17.29 | 144,053 |
|
Sep 11, 2026
|
18.30 | 18.70 | 17.61 | 18.06 | 18.06 | 89,366 |
|
Sep 10, 2026
|
18.45 | 18.70 | 18.20 | 18.28 | 18.28 | 61,751 |
|
Sep 9, 2026
|
18.97 | 18.97 | 18.34 | 18.44 | 18.44 | 52,156 |
|
Sep 8, 2026
|
18.66 | 18.99 | 18.50 | 18.65 | 18.65 | 31,756 |
|
Sep 7, 2026
|
18.70 | 19.00 | 18.60 | 18.64 | 18.64 | 83,413 |
|
Sep 4, 2026
|
18.99 | 18.99 | 18.50 | 18.63 | 18.63 | 83,646 |
|
Sep 3, 2026
|
19.45 | 19.45 | 18.54 | 18.71 | 18.71 | 108,785 |
|
Sep 2, 2026
|
19.51 | 19.71 | 18.40 | 18.79 | 18.79 | 202,367 |
|
Sep 1, 2026
|
19.11 | 19.99 | 19.11 | 19.32 | 19.32 | 70,590 |
|
Aug 31, 2026
|
19.37 | 20.15 | 19.02 | 19.33 | 19.33 | 64,609 |
|
Aug 28, 2026
|
19.98 | 19.98 | 19.02 | 19.37 | 19.37 | 68,962 |
|
Aug 27, 2026
|
20.00 | 20.05 | 19.40 | 19.51 | 19.51 | 132,293 |
|
Aug 26, 2026
|
19.89 | 20.20 | 19.75 | 20.00 | 20.00 | 39,142 |
|
Aug 25, 2026
|
19.94 | 20.00 | 19.75 | 19.84 | 19.84 | 43,062 |
|
Aug 24, 2026
|
20.75 | 20.75 | 19.70 | 19.89 | 19.89 | 109,199 |
|
Aug 21, 2026
|
19.62 | 20.28 | 19.62 | 20.24 | 20.24 | 71,117 |
|
Aug 20, 2026
|
20.40 | 20.40 | 19.19 | 19.63 | 19.63 | 69,526 |
|
Aug 19, 2026
|
20.35 | 20.40 | 20.00 | 20.20 | 20.20 | 66,005 |
|
Aug 18, 2026
|
20.14 | 20.42 | 19.98 | 20.26 | 20.26 | 75,863 |
|
Aug 17, 2026
|
20.80 | 20.88 | 20.05 | 20.14 | 20.14 | 172,652 |
|
Aug 14, 2026
|
20.24 | 20.44 | 19.80 | 19.90 | 19.90 | 45,674 |
|
Aug 13, 2026
|
19.80 | 20.46 | 19.80 | 20.04 | 20.04 | 33,915 |
|
Aug 12, 2026
|
20.67 | 20.67 | 19.66 | 20.00 | 20.00 | 131,126 |
|
Aug 11, 2026
|
21.45 | 21.45 | 20.26 | 20.39 | 20.39 | 146,551 |
|
Aug 10, 2026
|
21.46 | 21.95 | 21.03 | 21.12 | 21.12 | 69,823 |
|
Aug 7, 2026
|
21.45 | 21.45 | 20.81 | 21.41 | 21.41 | 40,270 |
|
Aug 6, 2026
|
21.39 | 21.39 | 20.90 | 21.05 | 21.05 | 17,630 |
|
Aug 5, 2026
|
21.15 | 21.33 | 20.75 | 20.89 | 20.89 | 55,132 |
|
Aug 4, 2026
|
20.95 | 21.40 | 20.80 | 21.05 | 21.05 | 90,690 |
|
Aug 3, 2026
|
21.70 | 21.95 | 20.42 | 21.37 | 21.37 | 164,617 |
|
Jul 31, 2026
|
21.79 | 21.79 | 21.10 | 21.49 | 21.49 | 22,170 |
|
Jul 30, 2026
|
20.75 | 22.34 | 20.75 | 21.74 | 21.74 | 83,747 |
|
Jul 29, 2026
|
21.00 | 22.05 | 20.90 | 21.61 | 21.61 | 62,651 |
|
Jul 28, 2026
|
21.29 | 21.32 | 20.80 | 21.00 | 21.00 | 81,170 |
|
Jul 27, 2026
|
21.35 | 21.69 | 20.51 | 21.05 | 21.05 | 67,070 |
|
Jul 24, 2026
|
21.22 | 21.40 | 20.60 | 21.14 | 21.14 | 49,313 |
|
Jul 23, 2026
|
21.34 | 21.35 | 20.99 | 21.10 | 21.10 | 66,795 |
|
Jul 22, 2026
|
22.55 | 22.55 | 21.04 | 21.41 | 21.41 | 157,843 |
|
Jul 21, 2026
|
21.80 | 23.00 | 21.80 | 22.14 | 22.14 | 208,297 |
|
Jul 20, 2026
|
22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 99,996 |
|
Jul 17, 2026
|
25.13 | 25.13 | 24.10 | 24.14 | 24.14 | 428,851 |
|
Jul 16, 2026
|
22.99 | 23.94 | 22.99 | 23.94 | 23.94 | 127,459 |
|
Jul 15, 2026
|
22.00 | 23.11 | 21.91 | 22.80 | 22.80 | 54,431 |
|
Jul 14, 2026
|
22.38 | 22.55 | 21.80 | 22.02 | 22.02 | 90,509 |
|
Jul 13, 2026
|
23.45 | 23.45 | 22.25 | 22.30 | 22.30 | 230,984 |
|
Jul 10, 2026
|
23.49 | 23.49 | 22.77 | 23.22 | 23.22 | 32,271 |
|
Jul 9, 2026
|
23.50 | 23.75 | 22.52 | 23.03 | 23.03 | 73,658 |
|
Jul 8, 2026
|
24.31 | 24.45 | 23.11 | 23.11 | 23.11 | 142,504 |
|
Jul 7, 2026
|
24.84 | 24.84 | 23.80 | 24.32 | 24.32 | 192,602 |
|
Jul 6, 2026
|
22.55 | 23.67 | 22.10 | 23.67 | 23.67 | 186,555 |
|
Jul 3, 2026
|
22.60 | 22.90 | 22.30 | 22.55 | 22.55 | 33,355 |
|
Jul 2, 2026
|
22.78 | 22.78 | 22.15 | 22.46 | 22.46 | 73,519 |
|
Jul 1, 2026
|
23.18 | 23.70 | 22.50 | 22.55 | 22.55 | 144,645 |
|
Jun 30, 2026
|
23.10 | 23.74 | 22.50 | 23.06 | 23.06 | 60,913 |
|
Jun 29, 2026
|
24.00 | 24.00 | 23.00 | 23.10 | 23.10 | 113,154 |
|
Jun 25, 2026
|
24.05 | 24.70 | 23.56 | 24.03 | 24.03 | 114,787 |
|
Jun 24, 2026
|
23.42 | 25.01 | 23.05 | 24.56 | 24.56 | 192,161 |
|
Jun 23, 2026
|
25.29 | 25.40 | 23.75 | 23.90 | 23.90 | 198,981 |
|
Jun 22, 2026
|
24.33 | 24.90 | 23.77 | 24.79 | 24.79 | 270,982 |
|
Jun 19, 2026
|
23.50 | 23.75 | 22.50 | 23.74 | 23.74 | 413,342 |
|
Jun 18, 2026
|
21.55 | 22.62 | 21.12 | 22.62 | 22.62 | 257,270 |
|
Jun 17, 2026
|
21.55 | 21.55 | 21.21 | 21.55 | 21.55 | 186,167 |
|
Jun 16, 2026
|
20.24 | 20.53 | 19.20 | 20.53 | 20.53 | 158,835 |
|
Jun 15, 2026
|
19.20 | 19.70 | 18.55 | 19.56 | 19.56 | 185,195 |
|
Jun 12, 2026
|
18.98 | 19.28 | 18.06 | 18.77 | 18.77 | 100,847 |
|
Jun 11, 2026
|
19.21 | 19.25 | 18.50 | 18.63 | 18.63 | 116,852 |
|
Jun 10, 2026
|
19.47 | 19.55 | 19.17 | 19.21 | 19.21 | 47,927 |
|
Jun 9, 2026
|
19.50 | 19.82 | 18.91 | 19.45 | 19.45 | 72,954 |
|
Jun 8, 2026
|
19.77 | 20.35 | 18.70 | 19.38 | 19.38 | 136,702 |
|
Jun 5, 2026
|
19.98 | 20.00 | 19.12 | 19.39 | 19.39 | 140,960 |
|
Jun 4, 2026
|
19.89 | 20.40 | 19.30 | 19.70 | 19.70 | 178,233 |
|
Jun 3, 2026
|
20.34 | 20.39 | 19.20 | 19.47 | 19.47 | 143,760 |
|
Jun 2, 2026
|
20.50 | 20.94 | 19.96 | 19.97 | 19.97 | 256,581 |
|
Jun 1, 2026
|
21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 146,424 |
|
May 29, 2026
|
22.23 | 22.65 | 21.75 | 22.11 | 22.11 | 193,533 |
|
May 27, 2026
|
22.43 | 22.50 | 22.00 | 22.23 | 22.23 | 98,215 |
|
May 26, 2026
|
22.33 | 22.60 | 21.50 | 22.44 | 22.44 | 145,857 |
|
May 25, 2026
|
21.84 | 22.48 | 21.75 | 22.22 | 22.22 | 73,873 |
|
May 22, 2026
|
22.00 | 22.35 | 21.00 | 21.74 | 21.74 | 74,686 |
|
May 21, 2026
|
21.70 | 21.70 | 21.20 | 21.30 | 21.30 | 125,400 |
|
May 20, 2026
|
21.80 | 22.01 | 21.10 | 21.44 | 21.44 | 83,174 |
|
May 19, 2026
|
21.00 | 21.84 | 21.00 | 21.67 | 21.67 | 196,900 |
|
May 18, 2026
|
21.94 | 21.94 | 20.90 | 21.14 | 21.14 | 181,982 |
|
May 15, 2026
|
22.20 | 22.20 | 21.40 | 21.54 | 21.54 | 152,934 |
|
May 14, 2026
|
21.62 | 22.51 | 21.57 | 21.89 | 21.89 | 215,800 |
|
May 13, 2026
|
22.08 | 23.18 | 21.60 | 21.89 | 21.89 | 457,672 |
|
May 12, 2026
|
23.80 | 23.80 | 22.00 | 22.08 | 22.08 | 201,587 |
|
May 11, 2026
|
24.25 | 24.25 | 22.90 | 23.08 | 23.08 | 268,808 |
|
May 8, 2026
|
24.50 | 24.50 | 23.38 | 23.62 | 23.62 | 261,911 |
|
May 7, 2026
|
23.60 | 24.25 | 23.30 | 24.09 | 24.09 | 415,209 |
|
May 6, 2026
|
23.21 | 23.82 | 23.01 | 23.30 | 23.30 | 198,082 |
|
May 5, 2026
|
23.21 | 23.73 | 22.83 | 23.21 | 23.21 | 371,727 |
|
May 4, 2026
|
23.10 | 23.66 | 22.60 | 23.23 | 23.23 | 385,176 |
|
Apr 30, 2026
|
23.51 | 23.75 | 22.85 | 23.08 | 23.08 | 395,514 |
|
Apr 29, 2026
|
24.94 | 24.94 | 23.30 | 23.52 | 23.52 | 352,746 |
|
Apr 28, 2026
|
24.69 | 24.95 | 24.11 | 24.39 | 24.39 | 148,411 |
|
Apr 27, 2026
|
24.49 | 25.00 | 24.07 | 24.58 | 24.58 | 427,774 |
|
Apr 24, 2026
|
25.50 | 25.65 | 23.92 | 24.08 | 24.08 | 459,940 |
|
Apr 23, 2026
|
25.00 | 25.90 | 24.90 | 25.17 | 25.17 | 305,632 |
|
Apr 22, 2026
|
24.90 | 25.40 | 24.70 | 25.00 | 25.00 | 404,087 |
|
Apr 21, 2026
|
25.65 | 25.98 | 24.65 | 24.90 | 24.90 | 493,468 |
|
Apr 20, 2026
|
26.80 | 26.80 | 25.00 | 25.12 | 25.12 | 571,033 |
|
Apr 17, 2026
|
27.11 | 27.74 | 25.64 | 26.02 | 26.02 | 1,321,102 |
|
Apr 16, 2026
|
29.16 | 29.16 | 26.21 | 26.74 | 26.74 | 7,201,527 |
|
Apr 15, 2026
|
25.71 | 26.51 | 25.30 | 26.51 | 26.51 | 1,155,732 |
|
Apr 13, 2026
|
21.73 | 24.10 | 21.31 | 24.10 | 24.10 | 1,742,291 |
|
Apr 10, 2026
|
20.45 | 22.34 | 20.40 | 21.91 | 21.91 | 1,932,690 |
|
Apr 9, 2026
|
20.50 | 21.40 | 20.10 | 20.31 | 20.31 | 1,392,683 |
|
Apr 8, 2026
|
22.24 | 22.63 | 21.31 | 21.88 | 21.88 | 790,541 |
|
Apr 7, 2026
|
20.84 | 22.40 | 19.90 | 21.98 | 21.98 | 1,199,867 |
|
Apr 6, 2026
|
21.60 | 21.90 | 20.00 | 20.88 | 20.88 | 1,445,662 |
|
Apr 2, 2026
|
23.00 | 23.00 | 21.43 | 21.61 | 21.61 | 1,228,655 |
|
Apr 1, 2026
|
27.14 | 27.24 | 23.14 | 23.81 | 23.81 | 4,692,073 |
|
Mar 30, 2026
|
22.01 | 24.84 | 21.78 | 24.84 | 24.84 | 5,300,824 |
|
Mar 27, 2026
|
20.50 | 20.70 | 19.75 | 20.70 | 20.70 | 3,105,700 |
|
Mar 25, 2026
|
15.00 | 17.25 | 14.66 | 17.25 | 17.25 | 536,276 |
|
Mar 24, 2026
|
15.00 | 15.23 | 13.43 | 14.38 | 14.38 | 400,553 |
|
Mar 23, 2026
|
15.12 | 15.96 | 14.00 | 14.52 | 14.52 | 220,081 |
|
Mar 20, 2026
|
15.66 | 16.18 | 15.52 | 15.64 | 15.64 | 267,904 |
|
Mar 19, 2026
|
16.50 | 16.50 | 15.20 | 15.64 | 15.64 | 299,383 |
|
Mar 18, 2026
|
16.20 | 16.68 | 16.10 | 16.23 | 16.23 | 216,844 |
|
Mar 17, 2026
|
16.09 | 16.38 | 16.05 | 16.07 | 16.07 | 158,069 |
|
Mar 16, 2026
|
16.70 | 17.01 | 16.05 | 16.09 | 16.09 | 227,415 |
|
Mar 13, 2026
|
17.09 | 17.09 | 16.56 | 16.68 | 16.68 | 237,684 |
|
Mar 12, 2026
|
16.87 | 17.30 | 16.70 | 16.78 | 16.78 | 242,620 |
|
Mar 11, 2026
|
16.81 | 17.14 | 16.70 | 16.87 | 16.87 | 236,384 |
|
Mar 10, 2026
|
17.11 | 17.40 | 16.68 | 16.77 | 16.77 | 264,135 |
|
Mar 9, 2026
|
17.17 | 17.20 | 16.62 | 17.11 | 17.11 | 131,973 |
|
Mar 6, 2026
|
17.39 | 17.50 | 16.88 | 17.24 | 17.24 | 109,921 |
|
Mar 5, 2026
|
17.52 | 17.52 | 16.50 | 16.97 | 16.97 | 174,076 |
|
Mar 4, 2026
|
17.30 | 17.54 | 16.90 | 17.04 | 17.04 | 169,869 |
|
Mar 2, 2026
|
17.96 | 17.99 | 17.26 | 17.55 | 17.55 | 247,649 |
|
Feb 27, 2026
|
17.69 | 18.27 | 17.13 | 17.82 | 17.82 | 180,038 |
|
Feb 26, 2026
|
17.91 | 18.39 | 17.26 | 17.53 | 17.53 | 180,332 |
|
Feb 25, 2026
|
19.70 | 19.70 | 17.37 | 17.91 | 17.91 | 410,699 |
|
Feb 24, 2026
|
19.50 | 19.65 | 19.00 | 19.27 | 19.27 | 459,709 |
|
Feb 23, 2026
|
20.44 | 20.44 | 18.54 | 18.69 | 18.69 | 518,765 |
|
Feb 20, 2026
|
20.43 | 20.52 | 19.99 | 20.08 | 20.08 | 288,626 |
|
Feb 19, 2026
|
22.58 | 23.04 | 19.91 | 20.02 | 20.02 | 1,317,231 |
|
Feb 18, 2026
|
23.47 | 23.47 | 22.01 | 22.42 | 22.42 | 215,465 |
|
Feb 17, 2026
|
23.64 | 23.64 | 22.59 | 22.93 | 22.93 | 213,122 |
|
Feb 16, 2026
|
26.62 | 26.62 | 22.73 | 23.12 | 23.12 | 468,887 |
|
Feb 13, 2026
|
27.80 | 27.99 | 26.55 | 26.98 | 26.98 | 55,337 |
|
Feb 12, 2026
|
27.31 | 27.54 | 26.90 | 27.32 | 27.32 | 37,243 |
|
Feb 11, 2026
|
27.01 | 28.27 | 26.60 | 27.31 | 27.31 | 64,468 |
|
Feb 10, 2026
|
26.55 | 27.90 | 26.33 | 27.45 | 27.45 | 190,811 |
|
Feb 9, 2026
|
26.80 | 27.28 | 25.20 | 26.07 | 26.07 | 93,462 |
|
Feb 6, 2026
|
26.58 | 26.95 | 24.30 | 25.53 | 25.53 | 181,772 |
|
Feb 5, 2026
|
28.50 | 28.50 | 26.25 | 26.58 | 26.58 | 82,316 |
|
Feb 4, 2026
|
27.70 | 28.51 | 27.02 | 27.51 | 27.51 | 139,156 |
|
Feb 3, 2026
|
26.80 | 29.01 | 26.80 | 27.30 | 27.30 | 109,922 |
|
Feb 2, 2026
|
27.00 | 27.59 | 25.67 | 26.47 | 26.47 | 141,728 |
|
Jan 30, 2026
|
28.94 | 28.94 | 28.06 | 28.24 | 28.24 | 63,031 |
|
Jan 29, 2026
|
28.88 | 29.35 | 28.50 | 28.66 | 28.66 | 84,735 |
|
Jan 28, 2026
|
28.30 | 29.20 | 28.01 | 28.88 | 28.88 | 69,652 |
|
Jan 27, 2026
|
28.10 | 28.71 | 28.00 | 28.08 | 28.08 | 38,932 |
|
Jan 23, 2026
|
30.00 | 30.04 | 28.10 | 28.35 | 28.35 | 93,453 |
|
Jan 22, 2026
|
29.55 | 30.35 | 29.50 | 29.57 | 29.57 | 82,727 |
|
Jan 21, 2026
|
29.40 | 30.74 | 29.00 | 29.47 | 29.47 | 264,355 |
|
Jan 20, 2026
|
28.60 | 31.00 | 28.44 | 29.50 | 29.50 | 609,995 |
|
Jan 19, 2026
|
28.88 | 28.88 | 28.01 | 28.24 | 28.24 | 360,297 |
|
Jan 16, 2026
|
30.87 | 30.87 | 29.95 | 30.10 | 30.10 | 194,165 |
|
Jan 15, 2026
|
31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
|
Jan 14, 2026
|
30.70 | 31.90 | 30.11 | 31.40 | 31.40 | 77,474 |
|
Jan 13, 2026
|
30.73 | 33.00 | 30.72 | 31.13 | 31.13 | 128,775 |
|
Jan 12, 2026
|
31.00 | 31.50 | 29.50 | 30.74 | 30.74 | 204,520 |
|
Jan 9, 2026
|
32.00 | 32.43 | 30.95 | 31.05 | 31.05 | 85,425 |
|
Jan 8, 2026
|
33.70 | 34.12 | 31.50 | 32.13 | 32.13 | 108,408 |
|
Jan 7, 2026
|
33.78 | 34.39 | 33.58 | 33.70 | 33.70 | 130,400 |
|
Jan 6, 2026
|
34.49 | 34.68 | 33.50 | 33.63 | 33.63 | 133,995 |
|
Jan 5, 2026
|
35.00 | 35.33 | 34.00 | 34.75 | 34.75 | 127,142 |
|
Jan 2, 2026
|
36.29 | 36.29 | 35.44 | 35.79 | 35.79 | 82,603 |
|
Jan 1, 2026
|
35.40 | 35.75 | 35.00 | 35.62 | 35.62 | 59,580 |
|
Dec 31, 2025
|
36.30 | 36.30 | 34.75 | 34.97 | 34.97 | 223,676 |
|
Dec 30, 2025
|
38.90 | 38.90 | 36.00 | 36.21 | 36.21 | 219,146 |
|
Dec 29, 2025
|
41.01 | 41.18 | 38.82 | 38.95 | 38.95 | 174,004 |
|
Dec 26, 2025
|
41.14 | 42.24 | 40.55 | 41.37 | 41.37 | 167,403 |
|
Dec 24, 2025
|
38.52 | 39.23 | 38.14 | 38.78 | 38.78 | 129,443 |
|
Dec 23, 2025
|
36.52 | 38.22 | 36.52 | 38.09 | 38.09 | 138,236 |
|
Dec 22, 2025
|
37.82 | 38.21 | 36.33 | 36.52 | 36.52 | 134,158 |
|
Dec 19, 2025
|
36.62 | 39.39 | 36.62 | 37.82 | 37.82 | 181,475 |
|
Dec 18, 2025
|
34.95 | 41.85 | 34.51 | 36.36 | 36.36 | 89,021 |
|
Dec 17, 2025
|
35.75 | 35.75 | 34.95 | 35.00 | 35.00 | 16,032 |
|
Dec 16, 2025
|
41.00 | 41.00 | 39.90 | 40.01 | 40.01 | 18,683 |
|
Dec 15, 2025
|
41.20 | 41.20 | 39.99 | 40.39 | 40.39 | 42,439 |
|
Dec 12, 2025
|
41.17 | 41.30 | 40.51 | 40.83 | 40.83 | 30,462 |
|
Dec 11, 2025
|
40.04 | 40.50 | 39.80 | 40.34 | 40.34 | 24,770 |
|
Dec 10, 2025
|
40.25 | 40.99 | 39.60 | 39.94 | 39.94 | 31,602 |
|
Dec 9, 2025
|
39.59 | 40.90 | 38.49 | 40.17 | 40.17 | 123,196 |
|
Dec 8, 2025
|
40.80 | 41.03 | 39.45 | 40.38 | 40.38 | 71,858 |
|
Dec 5, 2025
|
42.05 | 42.15 | 40.41 | 40.96 | 40.96 | 72,998 |
|
Dec 4, 2025
|
41.25 | 42.38 | 41.01 | 41.35 | 41.35 | 65,298 |
|
Dec 3, 2025
|
42.34 | 42.90 | 41.71 | 42.03 | 42.03 | 72,316 |
|
Dec 2, 2025
|
42.10 | 42.35 | 40.89 | 42.25 | 42.25 | 29,742 |
|
Dec 1, 2025
|
42.50 | 42.50 | 41.55 | 42.10 | 42.10 | 60,765 |
|
Nov 28, 2025
|
43.45 | 43.45 | 41.30 | 41.57 | 41.57 | 211,402 |
|
Nov 27, 2025
|
43.20 | 43.94 | 42.70 | 42.95 | 42.95 | 67,068 |
|
Nov 26, 2025
|
42.52 | 43.93 | 42.50 | 43.19 | 43.19 | 56,017 |
|
Nov 25, 2025
|
42.76 | 45.40 | 42.02 | 42.52 | 42.52 | 175,511 |
|
Nov 24, 2025
|
43.25 | 43.43 | 42.50 | 42.56 | 42.56 | 35,228 |
|
Nov 21, 2025
|
43.00 | 43.79 | 42.50 | 42.98 | 42.98 | 119,259 |
|
Nov 20, 2025
|
44.40 | 45.84 | 42.87 | 43.72 | 43.72 | 86,718 |
|
Nov 19, 2025
|
45.12 | 45.36 | 44.11 | 44.40 | 44.40 | 42,338 |
|
Nov 18, 2025
|
47.54 | 47.54 | 44.97 | 45.22 | 45.22 | 66,987 |
|
Nov 17, 2025
|
50.16 | 50.16 | 46.20 | 46.86 | 46.86 | 1,097,516 |
|
Nov 14, 2025
|
45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 48,414 |
|
Nov 13, 2025
|
42.01 | 42.73 | 40.60 | 41.46 | 41.46 | 37,504 |
|
Nov 12, 2025
|
42.03 | 43.00 | 41.75 | 41.92 | 41.92 | 40,391 |
|
Nov 11, 2025
|
43.35 | 43.35 | 41.36 | 41.80 | 41.80 | 104,536 |
|
Nov 10, 2025
|
43.35 | 43.81 | 42.50 | 42.78 | 42.78 | 42,184 |
|
Nov 7, 2025
|
43.48 | 44.19 | 42.90 | 43.82 | 43.82 | 36,991 |
|
Nov 6, 2025
|
45.25 | 45.25 | 42.30 | 42.91 | 42.91 | 69,749 |
