NSE - Free Realtime Quote
INR
Home First Finance Company India Limited (HOMEFIRST.NS)
1,061.20
-0.50
(-0.05%)
As of 12:57:58 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
1,085.40
1,085.40
1,058.00
1,060.60
1,060.60
31,655
Oct 30, 2026
1,052.40
1,128.30
1,052.40
1,072.00
1,072.00
602,287
Oct 29, 2026
1,018.10
1,076.70
1,004.20
1,062.90
1,062.90
316,136
Oct 28, 2026
1,024.90
1,047.60
1,008.00
1,014.40
1,014.40
177,193
Oct 27, 2026
1,001.00
1,023.40
1,001.00
1,016.70
1,016.70
142,886
Oct 26, 2026
997.00
1,019.90
982.70
1,012.00
1,012.00
76,149
Oct 23, 2026
1,020.00
1,021.00
981.10
1,002.00
1,002.00
112,805
Oct 22, 2026
1,031.90
1,037.10
1,015.30
1,021.30
1,021.30
87,978
Oct 21, 2026
1,058.90
1,058.90
1,012.70
1,039.20
1,039.20
210,725
Oct 19, 2026
1,096.30
1,096.60
1,052.00
1,055.20
1,055.20
326,033
Oct 16, 2026
1,111.90
1,120.60
1,091.10
1,099.80
1,099.80
57,392
Oct 15, 2026
1,100.10
1,125.00
1,094.10
1,112.70
1,112.70
167,257
Oct 14, 2026
1,093.90
1,109.90
1,085.10
1,104.30
1,104.30
172,743
Oct 13, 2026
1,076.20
1,098.40
1,063.20
1,093.90
1,093.90
53,835
Oct 12, 2026
1,076.60
1,095.00
1,062.80
1,076.90
1,076.90
73,662
Oct 9, 2026
1,072.00
1,097.70
1,070.60
1,076.60
1,076.60
105,063
Oct 8, 2026
1,086.20
1,087.00
1,054.00
1,071.90
1,071.90
119,792
Oct 7, 2026
1,098.40
1,128.90
1,081.30
1,087.90
1,087.90
154,842
Oct 6, 2026
1,091.30
1,118.00
1,091.30
1,111.50
1,111.50
212,389
Oct 5, 2026
1,122.60
1,122.60
1,075.10
1,096.20
1,096.20
379,744
Oct 1, 2026
1,102.80
1,129.00
1,084.20
1,125.70
1,125.70
187,768
Sep 30, 2026
1,094.40
1,136.90
1,094.40
1,104.80
1,104.80
255,917
Sep 29, 2026
1,094.00
1,109.20
1,057.20
1,094.40
1,094.40
190,918
Sep 28, 2026
1,105.00
1,114.50
1,081.60
1,094.00
1,094.00
200,561
Sep 25, 2026
1,133.50
1,133.50
1,097.30
1,123.10
1,123.10
640,771
Sep 24, 2026
1,207.20
1,207.20
1,153.30
1,157.50
1,157.50
89,649
Sep 23, 2026
1,200.40
1,217.30
1,198.00
1,205.80
1,205.80
41,253
Sep 22, 2026
1,255.00
1,255.00
1,190.00
1,212.50
1,212.50
308,917
Sep 21, 2026
1,250.00
1,273.90
1,226.10
1,257.70
1,257.70
492,496
Sep 18, 2026
1,165.00
1,265.00
1,158.20
1,241.30
1,241.30
873,253
Sep 17, 2026
1,166.00
1,177.00
1,163.40
1,173.30
1,173.30
175,024
Sep 16, 2026
1,175.30
1,187.00
1,155.80
1,175.90
1,175.90
144,222
Sep 15, 2026
1,184.40
1,194.90
1,170.80
1,175.30
1,175.30
137,211
Sep 11, 2026
1,195.00
1,195.00
1,100.60
1,184.50
1,184.50
435,329
Sep 10, 2026
1,202.30
1,214.80
1,196.40
1,209.40
1,209.40
168,561
Sep 9, 2026
1,231.00
1,231.00
1,190.50
1,202.30
1,202.30
156,030
Sep 8, 2026
1,245.10
1,248.10
1,225.50
1,237.10
1,237.10
560,479
Sep 7, 2026
1,209.60
1,244.90
1,206.10
1,233.70
1,233.70
315,751
Sep 4, 2026
1,201.40
1,229.00
1,196.00
1,210.10
1,210.10
128,463
Sep 3, 2026
1,197.10
1,218.00
1,187.90
1,201.40
1,201.40
114,599
Sep 2, 2026
1,187.00
1,199.00
1,153.90
1,196.70
1,196.70
125,641
Sep 1, 2026
1,160.00
1,188.90
1,151.90
1,182.80
1,182.80
112,117
Aug 31, 2026
1,189.80
1,193.90
1,158.50
1,164.70
1,164.70
220,000
Aug 28, 2026
1,200.00
1,205.00
1,188.30
1,198.30
1,198.30
89,891
Aug 27, 2026
1,184.00
1,204.30
1,183.00
1,200.20
1,200.20
118,552
Aug 26, 2026
1,191.00
1,206.00
1,179.20
1,183.70
1,183.70
90,856
Aug 25, 2026
1,193.00
1,195.00
1,176.00
1,191.30
1,191.30
97,446
Aug 24, 2026
1,187.90
1,204.00
1,176.00
1,192.90
1,192.90
131,185
Aug 21, 2026
1,187.70
1,227.90
1,178.10
1,193.70
1,193.70
233,480
Aug 20, 2026
1,184.80
1,193.80
1,177.90
1,187.40
1,187.40
75,365
Aug 19, 2026
1,177.10
1,191.70
1,174.60
1,184.40
1,184.40
106,775
Aug 18, 2026
1,181.00
1,184.20
1,170.00
1,177.10
1,177.10
280,836
Aug 17, 2026
1,173.10
1,185.00
1,168.20
1,179.90
1,179.90
38,122
Aug 14, 2026
1,176.40
1,187.90
1,162.80
1,176.50
1,176.50
71,934
Aug 13, 2026
1,181.20
1,196.40
1,170.40
1,175.30
1,175.30
113,555
Aug 12, 2026
1,173.70
1,187.00
1,167.30
1,181.20
1,181.20
91,800
Aug 11, 2026
1,180.10
1,189.60
1,170.10
1,176.00
1,176.00
48,450
Aug 10, 2026
1,194.00
1,199.60
1,177.30
1,181.60
1,181.60
80,861
Aug 7, 2026
1,190.00
1,196.20
1,182.70
1,193.80
1,193.80
174,676
Aug 6, 2026
1,188.20
1,196.00
1,182.30
1,191.10
1,191.10
57,718
Aug 5, 2026
1,175.20
1,192.00
1,172.90
1,186.90
1,186.90
139,493
Aug 4, 2026
1,166.00
1,177.80
1,156.00
1,169.70
1,169.70
102,458
Aug 3, 2026
1,193.50
1,220.00
1,168.00
1,170.20
1,170.20
114,585
Jul 31, 2026
1,189.50
1,214.00
1,170.60
1,189.00
1,189.00
290,248
Jul 30, 2026
1,182.50
1,203.10
1,169.00
1,188.20
1,188.20
180,202
Jul 29, 2026
1,188.20
1,201.80
1,150.00
1,174.50
1,174.50
229,658
Jul 28, 2026
1,195.00
1,226.30
1,161.60
1,181.00
1,181.00
381,565
Jul 27, 2026
1,191.60
1,220.10
1,175.00
1,182.50
1,182.50
149,218
Jul 24, 2026
1,192.00
1,194.20
1,155.00
1,174.00
1,174.00
259,050
Jul 23, 2026
1,223.30
1,223.30
1,175.10
1,202.30
1,202.30
247,075
Jul 22, 2026
1,280.10
1,289.60
1,221.10
1,224.10
1,224.10
151,734
Jul 21, 2026
1,279.90
1,287.50
1,260.10
1,280.10
1,280.10
306,205
Jul 20, 2026
1,241.00
1,289.60
1,235.10
1,273.20
1,273.20
226,569
Jul 17, 2026
1,222.00
1,250.10
1,217.60
1,241.80
1,241.80
66,355
Jul 16, 2026
1,248.00
1,250.20
1,214.10
1,224.90
1,224.90
116,605
Jul 15, 2026
1,225.00
1,250.60
1,214.60
1,247.10
1,247.10
107,069
Jul 14, 2026
1,265.00
1,268.40
1,221.10
1,223.10
1,223.10
160,522
Jul 13, 2026
1,215.00
1,284.90
1,211.20
1,261.00
1,261.00
438,646
Jul 10, 2026
1,210.10
1,229.00
1,196.70
1,222.70
1,222.70
144,207
Jul 9, 2026
1,199.00
1,224.50
1,188.00
1,202.30
1,202.30
140,199
Jul 8, 2026
1,202.00
1,212.00
1,191.20
1,199.80
1,199.80
777,487
Jul 7, 2026
1,185.20
1,214.90
1,185.20
1,209.70
1,209.70
146,196
Jul 6, 2026
1,208.00
1,223.50
1,182.10
1,191.10
1,191.10
117,956
Jul 3, 2026
1,200.00
1,222.00
1,186.80
1,205.20
1,205.20
170,924
Jul 2, 2026
1,197.60
1,217.30
1,180.00
1,201.10
1,201.10
243,600
Jul 1, 2026
1,149.00
1,209.30
1,142.10
1,201.60
1,201.60
348,540
Jun 30, 2026
1,171.00
1,174.60
1,135.30
1,139.40
1,139.40
118,999
Jun 29, 2026
1,203.30
1,241.20
1,150.10
1,167.90
1,167.90
749,865
Jun 25, 2026
1,170.00
1,208.00
1,146.50
1,191.70
1,191.70
513,637
Jun 24, 2026
1,127.30
1,171.90
1,127.30
1,163.50
1,163.50
294,019
Jun 23, 2026
1,158.00
1,158.00
1,103.80
1,124.30
1,124.30
126,607
Jun 22, 2026
1,153.90
1,165.10
1,141.70
1,148.10
1,148.10
86,126
Jun 19, 2026
1,152.60
1,165.00
1,137.80
1,153.90
1,153.90
176,136
Jun 18, 2026
1,145.70
1,161.00
1,137.40
1,146.10
1,146.10
244,762
Jun 17, 2026
1,142.90
1,153.00
1,130.60
1,145.70
1,145.70
174,856
Jun 16, 2026
1,120.50
1,148.00
1,119.10
1,136.00
1,136.00
138,502
Jun 15, 2026
1,132.90
1,149.80
1,101.90
1,115.50
1,115.50
190,899
Jun 12, 2026
1,037.50
1,114.10
1,037.50
1,109.30
1,109.30
663,582
Jun 11, 2026
1,046.00
1,049.00
1,018.50
1,029.70
1,029.70
133,398
Jun 10, 2026
1,080.00
1,080.40
1,040.00
1,049.10
1,049.10
153,066
Jun 9, 2026
1,046.70
1,084.00
1,046.70
1,080.10
1,080.10
232,188
Jun 8, 2026
1,060.20
1,068.00
1,040.00
1,046.70
1,046.70
74,234
Jun 5, 2026
1,051.30
1,087.00
1,051.30
1,078.90
1,078.90
192,395
Jun 4, 2026
1,072.50
1,072.50
1,051.00
1,059.10
1,059.10
267,270
Jun 3, 2026
1,059.90
1,071.00
1,058.60
1,064.40
1,064.40
107,348
Jun 2, 2026
1,062.10
1,073.80
1,045.20
1,069.60
1,069.60
83,603
Jun 1, 2026
1,067.90
1,085.00
1,063.10
1,076.10
1,076.10
179,279
May 29, 2026
5.2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
1,109.60
1,134.10
1,052.60
1,065.20
1,065.20
604,512
May 27, 2026
1,087.90
1,128.60
1,087.90
1,117.90
1,112.70
180,358
May 26, 2026
1,080.30
1,095.00
1,073.00
1,086.90
1,081.84
456,173
May 25, 2026
1,075.00
1,101.80
1,064.50
1,080.10
1,075.08
176,367
May 22, 2026
1,074.90
1,076.80
1,054.20
1,063.40
1,058.45
97,017
May 21, 2026
1,087.50
1,089.20
1,065.20
1,072.40
1,067.41
155,585
May 20, 2026
1,070.00
1,084.50
1,062.00
1,079.10
1,074.08
170,411
May 19, 2026
1,066.00
1,086.30
1,055.20
1,076.40
1,071.39
121,418
May 18, 2026
1,077.60
1,077.60
1,046.10
1,066.00
1,061.04
71,659
May 15, 2026
1,099.00
1,110.00
1,065.60
1,075.80
1,070.80
155,087
May 14, 2026
1,098.50
1,099.90
1,065.00
1,088.20
1,083.14
156,784
May 13, 2026
1,100.10
1,108.20
1,086.00
1,094.70
1,089.61
185,654
May 12, 2026
1,165.00
1,177.90
1,100.30
1,108.20
1,103.05
274,406
May 11, 2026
1,200.00
1,200.30
1,153.20
1,171.30
1,165.85
210,425
May 8, 2026
1,215.00
1,215.60
1,190.00
1,200.30
1,194.72
148,116
May 7, 2026
1,228.10
1,238.90
1,150.00
1,217.50
1,211.84
803,998
May 6, 2026
1,199.00
1,238.90
1,199.00
1,226.60
1,220.89
290,611
May 5, 2026
1,177.10
1,192.60
1,157.10
1,186.90
1,181.38
132,114
May 4, 2026
1,189.90
1,199.00
1,169.90
1,179.40
1,173.91
165,058
Apr 30, 2026
1,165.00
1,169.95
1,135.75
1,161.70
1,156.30
222,848
Apr 29, 2026
1,132.60
1,161.25
1,123.40
1,155.15
1,149.78
310,843
Apr 28, 2026
1,163.05
1,174.75
1,121.15
1,123.60
1,118.37
141,441
Apr 27, 2026
1,140.50
1,175.00
1,134.00
1,152.25
1,146.89
50,595
Apr 24, 2026
1,149.95
1,168.00
1,131.25
1,136.00
1,130.72
85,291
Apr 23, 2026
1,167.95
1,175.75
1,145.50
1,149.40
1,144.05
73,980
Apr 22, 2026
1,175.05
1,184.60
1,162.55
1,173.70
1,168.24
94,127
Apr 21, 2026
1,133.45
1,187.00
1,133.45
1,177.80
1,172.32
447,106
Apr 20, 2026
1,128.00
1,135.15
1,114.00
1,122.00
1,116.78
284,505
Apr 17, 2026
1,109.95
1,134.00
1,103.30
1,127.65
1,122.40
99,089
Apr 16, 2026
1,102.00
1,118.00
1,092.70
1,108.00
1,102.85
216,929
Apr 15, 2026
1,119.00
1,128.15
1,075.70
1,092.45
1,087.37
364,966
Apr 13, 2026
1,051.20
1,101.80
1,045.25
1,093.40
1,088.31
211,132
Apr 10, 2026
1,070.00
1,111.80
1,055.05
1,088.35
1,083.29
265,336
Apr 9, 2026
1,061.70
1,067.35
1,025.00
1,059.80
1,054.87
113,835
Apr 8, 2026
1,050.00
1,068.90
1,026.10
1,061.40
1,056.46
278,071
Apr 7, 2026
978.65
1,005.00
974.00
1,000.50
995.85
209,522
Apr 6, 2026
974.80
980.70
948.65
978.65
974.10
113,604
Apr 2, 2026
935.00
964.15
921.35
959.25
954.79
247,952
Apr 1, 2026
930.00
954.00
923.50
950.45
946.03
280,515
Mar 30, 2026
915.70
925.00
893.70
904.80
900.59
361,691
Mar 27, 2026
942.00
947.80
920.90
929.70
925.38
224,976
Mar 25, 2026
930.00
960.60
925.60
948.00
943.59
354,780
Mar 24, 2026
920.10
932.90
897.00
929.50
925.18
280,925
Mar 23, 2026
932.10
932.10
894.00
905.20
900.99
323,864
Mar 20, 2026
964.80
977.60
931.90
936.00
931.65
263,233
Mar 19, 2026
970.00
984.40
955.30
959.60
955.14
384,584
Mar 18, 2026
988.00
999.00
968.00
983.70
979.12
1,140,777
Mar 17, 2026
993.80
1,007.80
982.00
985.20
980.62
663,249
Mar 16, 2026
982.80
1,007.90
977.50
989.20
984.60
400,726
Mar 13, 2026
994.10
999.40
978.10
987.70
983.11
345,821
Mar 12, 2026
1,053.00
1,053.00
1,000.00
1,002.60
997.94
483,607
Mar 11, 2026
1,078.40
1,087.60
1,050.00
1,053.20
1,048.30
125,510
Mar 10, 2026
1,057.00
1,115.20
1,038.00
1,078.30
1,073.28
552,934
Mar 9, 2026
1,028.00
1,046.90
1,013.70
1,038.90
1,034.07
279,142
Mar 6, 2026
1,042.90
1,068.30
1,039.90
1,046.90
1,042.03
625,653
Mar 5, 2026
1,074.40
1,087.00
1,032.70
1,042.90
1,038.05
646,097
Mar 4, 2026
1,075.00
1,105.20
1,067.10
1,074.40
1,069.40
463,404
Mar 2, 2026
1,031.00
1,116.90
1,024.10
1,096.80
1,091.70
1,244,080
Feb 27, 2026
1,170.00
1,171.00
1,072.30
1,083.10
1,078.06
933,839
Feb 26, 2026
1,184.90
1,198.00
1,170.20
1,177.00
1,171.53
7,005,745
Feb 25, 2026
1,210.00
1,260.00
1,205.10
1,247.80
1,242.00
389,119
Feb 24, 2026
1,172.30
1,209.50
1,148.00
1,205.10
1,199.49
241,109
Feb 23, 2026
1,169.00
1,180.00
1,160.10
1,173.80
1,168.34
70,379
Feb 20, 2026
1,150.00
1,173.30
1,135.30
1,160.00
1,154.60
80,214
Feb 19, 2026
1,184.10
1,185.30
1,150.00
1,156.60
1,151.22
67,693
Feb 18, 2026
1,183.20
1,194.10
1,173.60
1,179.90
1,174.41
112,404
Feb 17, 2026
1,169.30
1,191.00
1,157.30
1,180.30
1,174.81
106,346
Feb 16, 2026
1,170.00
1,190.00
1,164.10
1,169.10
1,163.66
117,644
Feb 13, 2026
1,182.70
1,198.90
1,168.00
1,179.30
1,173.81
137,740
Feb 12, 2026
1,178.10
1,197.50
1,167.90
1,187.50
1,181.98
183,848
Feb 11, 2026
1,182.10
1,203.00
1,171.10
1,177.30
1,171.82
319,230
Feb 10, 2026
1,173.10
1,198.00
1,173.10
1,178.40
1,172.92
143,970
Feb 9, 2026
1,179.80
1,206.10
1,165.70
1,169.70
1,164.26
328,966
Feb 6, 2026
1,155.00
1,177.00
1,145.40
1,174.80
1,169.34
88,321
Feb 5, 2026
1,180.00
1,182.50
1,150.00
1,161.40
1,156.00
126,022
Feb 4, 2026
1,150.20
1,196.50
1,143.00
1,188.20
1,182.67
146,224
Feb 3, 2026
1,196.00
1,210.00
1,150.10
1,162.60
1,157.19
417,533
Feb 2, 2026
1,117.00
1,144.70
1,111.00
1,130.40
1,125.14
223,335
Jan 30, 2026
1,210.90
1,223.00
1,172.00
1,178.70
1,173.22
416,944
Jan 29, 2026
1,188.00
1,240.00
1,176.80
1,229.20
1,223.48
647,452
Jan 28, 2026
1,242.00
1,242.00
1,152.10
1,190.90
1,185.36
1,659,560
Jan 27, 2026
1,124.00
1,317.70
1,123.90
1,251.70
1,245.88
7,833,187
Jan 23, 2026
1,068.60
1,124.70
1,055.00
1,112.80
1,107.62
3,109,946
Jan 22, 2026
1,053.90
1,074.90
1,027.50
1,048.60
1,043.72
289,403
Jan 21, 2026
1,040.20
1,058.40
1,021.10
1,042.50
1,037.65
268,299
Jan 20, 2026
1,062.20
1,068.00
1,037.40
1,042.00
1,037.15
123,470
Jan 19, 2026
1,075.10
1,078.10
1,059.80
1,063.70
1,058.75
124,536
Jan 16, 2026
1,084.70
1,094.40
1,073.10
1,083.40
1,078.36
97,209
Jan 15, 2026
1,082.60
1,082.60
1,082.60
1,082.60
1,077.56
-
Jan 14, 2026
1,086.30
1,090.60
1,077.00
1,082.60
1,077.56
82,437
Jan 13, 2026
1,068.40
1,098.90
1,065.90
1,091.70
1,086.62
330,864
Jan 12, 2026
1,028.50
1,064.60
1,025.70
1,062.20
1,057.26
263,260
Jan 9, 2026
1,038.60
1,040.00
1,013.00
1,026.10
1,021.33
357,689
Jan 8, 2026
1,060.00
1,072.00
1,027.20
1,037.10
1,032.28
234,135
Jan 7, 2026
1,074.30
1,074.30
1,048.20
1,058.80
1,053.87
396,276
Jan 6, 2026
1,093.60
1,095.90
1,066.00
1,070.30
1,065.32
739,556
Jan 5, 2026
1,109.10
1,110.30
1,086.60
1,092.80
1,087.72
286,154
Jan 2, 2026
1,102.50
1,122.00
1,098.80
1,105.10
1,099.96
140,545
Jan 1, 2026
1,105.00
1,124.70
1,098.60
1,100.80
1,095.68
82,075
Dec 31, 2025
1,114.90
1,116.10
1,091.00
1,102.20
1,097.07
171,225
Dec 30, 2025
1,108.00
1,125.00
1,089.00
1,103.90
1,098.77
495,517
Dec 29, 2025
1,115.50
1,117.80
1,104.40
1,110.50
1,105.33
84,739
Dec 26, 2025
1,128.60
1,135.80
1,111.50
1,115.50
1,110.31
100,082
Dec 24, 2025
1,126.20
1,141.40
1,121.50
1,125.00
1,119.77
155,684
Dec 23, 2025
1,110.00
1,134.40
1,110.00
1,126.20
1,120.96
224,181
Dec 22, 2025
1,155.20
1,155.20
1,110.00
1,113.60
1,108.42
258,539
Dec 19, 2025
1,156.10
1,178.00
1,113.20
1,149.80
1,144.45
589,222
Dec 18, 2025
1,162.60
1,162.60
1,131.60
1,155.70
1,150.32
69,363
Dec 17, 2025
1,169.10
1,185.40
1,155.60
1,160.00
1,154.60
70,106
Dec 16, 2025
1,186.00
1,195.40
1,162.00
1,181.60
1,176.10
134,057
Dec 15, 2025
1,178.80
1,193.30
1,172.90
1,188.00
1,182.47
118,740
Dec 12, 2025
1,179.50
1,189.50
1,162.50
1,174.60
1,169.14
170,392
Dec 11, 2025
1,186.50
1,194.90
1,168.50
1,188.30
1,182.77
152,586
Dec 10, 2025
1,179.80
1,197.90
1,162.40
1,187.20
1,181.68
269,524
Dec 9, 2025
1,124.20
1,168.00
1,104.20
1,161.50
1,156.10
247,141
Dec 8, 2025
1,125.10
1,140.00
1,093.00
1,118.20
1,113.00
618,780
Dec 5, 2025
1,084.90
1,113.70
1,078.00
1,094.10
1,089.01
384,766
Dec 4, 2025
1,096.50
1,097.40
1,075.60
1,084.90
1,079.85
97,154
Dec 3, 2025
1,097.30
1,106.90
1,088.00
1,090.70
1,085.63
157,893
Dec 2, 2025
1,114.60
1,114.60
1,088.00
1,092.00
1,086.92
167,725
Dec 1, 2025
1,122.10
1,122.10
1,103.60
1,109.10
1,103.94
160,022
Nov 28, 2025
1,111.80
1,121.60
1,101.90
1,111.00
1,105.83
293,421
Nov 27, 2025
1,129.90
1,139.90
1,103.00
1,106.20
1,101.05
131,318
Nov 26, 2025
1,125.00
1,150.60
1,112.10
1,129.90
1,124.64
117,154
Nov 25, 2025
1,135.00
1,164.00
1,109.10
1,120.20
1,114.99
375,926
Nov 24, 2025
1,161.10
1,181.20
1,118.70
1,134.10
1,128.82
121,359
Nov 21, 2025
1,186.10
1,186.10
1,165.60
1,170.50
1,165.06
232,302
Nov 20, 2025
1,196.00
1,249.80
1,178.20
1,187.00
1,181.48
309,690
Nov 19, 2025
1,195.00
1,206.20
1,189.00
1,191.80
1,186.26
336,162
Nov 18, 2025
1,235.00
1,236.00
1,193.00
1,197.70
1,192.13
239,148
Nov 17, 2025
1,200.00
1,237.90
1,180.10
1,230.30
1,224.58
324,560
Nov 14, 2025
1,165.70
1,203.90
1,159.70
1,200.30
1,194.72
210,355
Nov 13, 2025
1,152.50
1,177.30
1,136.20
1,168.10
1,162.67
271,139
Nov 12, 2025
1,161.00
1,169.00
1,135.90
1,150.70
1,145.35
151,308
Nov 11, 2025
1,176.70
1,179.80
1,148.10
1,174.50
1,169.04
132,818
Nov 10, 2025
1,131.00
1,178.40
1,125.00
1,175.80
1,170.33
245,509
Nov 7, 2025
1,141.00
1,145.90
1,111.10
1,132.00
1,126.73
281,753
Nov 6, 2025
1,220.00
1,220.00
1,085.20
1,136.00
1,130.72
1,773,004
Nov 4, 2025
1,274.80
1,274.80
1,188.50
1,195.90
1,190.34
411,086
Nov 3, 2025
1,214.00
1,259.00
1,195.60
1,254.70
1,248.86
341,063
