NSE - Delayed Quote
INR
Hyundai Motor India Limited (HYUNDAI.NS)
1,911.00
-11.00
(-0.57%)
At close: October 30 at 3:28:18 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
1,924.40
1,932.00
1,898.00
1,911.00
1,911.00
326,609
Oct 29, 2026
1,908.00
1,973.80
1,888.10
1,922.00
1,922.00
2,244,736
Oct 28, 2026
1,870.00
1,939.10
1,857.40
1,866.90
1,866.90
1,107,162
Oct 27, 2026
1,863.10
1,929.00
1,861.30
1,861.30
1,861.30
875,874
Oct 26, 2026
1,850.00
1,876.80
1,827.00
1,868.00
1,868.00
444,968
Oct 23, 2026
1,890.10
1,907.90
1,847.40
1,850.00
1,850.00
863,512
Oct 22, 2026
1,932.30
1,953.60
1,890.20
1,895.50
1,895.50
1,172,391
Oct 21, 2026
1,955.00
1,979.90
1,925.50
1,943.90
1,943.90
331,755
Oct 19, 2026
1,978.00
1,985.00
1,947.20
1,955.00
1,955.00
487,177
Oct 16, 2026
1,984.80
2,007.00
1,976.00
1,987.00
1,987.00
583,322
Oct 15, 2026
1,975.40
1,998.50
1,960.20
1,985.00
1,985.00
607,356
Oct 14, 2026
1,985.00
2,014.00
1,952.00
1,965.60
1,965.60
931,126
Oct 13, 2026
1,941.00
2,022.20
1,923.40
1,964.90
1,964.90
777,583
Oct 12, 2026
1,940.00
1,975.00
1,940.00
1,941.10
1,941.10
364,329
Oct 9, 2026
1,929.00
1,944.40
1,897.20
1,940.00
1,940.00
392,721
Oct 8, 2026
1,940.00
1,946.10
1,905.60
1,915.00
1,915.00
336,709
Oct 7, 2026
1,989.00
1,989.00
1,935.00
1,945.00
1,945.00
498,987
Oct 6, 2026
2,008.10
2,014.00
1,975.00
1,989.00
1,989.00
432,970
Oct 5, 2026
2,023.90
2,031.50
1,981.90
2,000.00
2,000.00
328,159
Oct 1, 2026
2,031.00
2,078.60
2,002.00
2,024.00
2,024.00
1,795,808
Sep 30, 2026
2,060.00
2,084.60
2,026.70
2,031.00
2,031.00
644,391
Sep 29, 2026
2,051.10
2,100.00
2,009.60
2,100.00
2,100.00
763,311
Sep 28, 2026
2,105.00
2,113.00
2,040.50
2,050.70
2,050.70
539,910
Sep 25, 2026
2,060.10
2,135.00
2,052.50
2,115.00
2,115.00
1,546,794
Sep 24, 2026
2,077.20
2,109.50
2,060.00
2,060.60
2,060.60
388,850
Sep 23, 2026
2,110.80
2,110.80
2,077.00
2,095.00
2,095.00
358,724
Sep 22, 2026
2,145.00
2,152.80
2,097.60
2,101.00
2,101.00
462,118
Sep 21, 2026
2,170.00
2,178.00
2,136.20
2,144.00
2,144.00
379,622
Sep 18, 2026
2,176.00
2,208.80
2,155.50
2,208.80
2,208.80
764,325
Sep 17, 2026
2,150.00
2,232.10
2,143.00
2,160.00
2,160.00
686,888
Sep 16, 2026
2,140.00
2,182.00
2,135.40
2,155.00
2,155.00
733,017
Sep 15, 2026
2,187.90
2,217.90
2,130.50
2,140.00
2,140.00
451,786
Sep 11, 2026
2,187.60
2,195.50
2,170.60
2,174.00
2,174.00
484,805
Sep 10, 2026
2,188.00
2,227.00
2,170.30
2,205.00
2,205.00
907,669
Sep 9, 2026
2,210.00
2,219.70
2,152.50
2,182.40
2,182.40
587,339
Sep 8, 2026
2,200.00
2,222.00
2,198.90
2,220.00
2,220.00
485,596
Sep 7, 2026
2,195.00
2,224.50
2,190.20
2,210.00
2,210.00
508,562
Sep 4, 2026
2,152.00
2,214.50
2,150.70
2,205.00
2,205.00
531,330
Sep 3, 2026
2,172.00
2,184.80
2,147.60
2,152.00
2,152.00
784,430
Sep 2, 2026
2,168.00
2,168.00
2,095.80
2,154.40
2,154.40
1,012,608
Sep 1, 2026
2,227.00
2,260.00
2,156.20
2,179.80
2,179.80
604,868
Aug 31, 2026
2,258.10
2,280.00
2,205.00
2,205.00
2,205.00
619,880
Aug 28, 2026
2,248.70
2,279.00
2,240.30
2,267.00
2,267.00
855,357
Aug 27, 2026
2,247.00
2,281.00
2,247.00
2,253.00
2,253.00
928,582
Aug 26, 2026
2,240.00
2,279.00
2,232.30
2,250.00
2,250.00
1,075,225
Aug 25, 2026
2,206.00
2,243.80
2,190.00
2,232.50
2,232.50
672,338
Aug 24, 2026
2,235.40
2,235.40
2,206.10
2,207.00
2,207.00
496,265
Aug 21, 2026
2,222.00
2,251.70
2,211.10
2,218.80
2,218.80
820,353
Aug 20, 2026
2,200.00
2,233.70
2,180.40
2,227.00
2,227.00
682,793
Aug 19, 2026
2,185.00
2,218.80
2,160.10
2,174.50
2,174.50
810,355
Aug 18, 2026
2,179.10
2,221.90
2,179.00
2,186.00
2,186.00
474,077
Aug 17, 2026
2,198.60
2,209.60
2,172.40
2,190.00
2,190.00
636,057
Aug 14, 2026
2,225.00
2,255.00
2,191.60
2,199.00
2,199.00
629,978
Aug 13, 2026
2,242.00
2,273.90
2,219.50
2,237.10
2,237.10
618,381
Aug 12, 2026
2,192.70
2,245.00
2,192.70
2,240.00
2,240.00
732,935
Aug 11, 2026
2,223.00
2,237.00
2,200.00
2,200.00
2,200.00
439,174
Aug 10, 2026
2,193.70
2,251.50
2,193.70
2,223.00
2,223.00
524,344
Aug 7, 2026
2,209.10
2,215.20
2,196.00
2,200.50
2,200.50
279,115
Aug 6, 2026
2,208.20
2,233.00
2,181.60
2,212.00
2,212.00
694,415
Aug 5, 2026
21
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 5, 2026
2,213.00
2,226.60
2,192.80
2,218.50
2,218.50
391,896
Aug 4, 2026
2,208.00
2,241.00
2,198.50
2,220.00
2,199.00
760,246
Aug 3, 2026
2,212.10
2,247.60
2,200.00
2,207.00
2,186.12
1,774,484
Jul 31, 2026
2,099.00
2,208.00
2,090.00
2,180.70
2,160.07
5,531,547
Jul 30, 2026
1,992.00
2,047.80
1,980.10
2,018.20
1,999.11
735,778
Jul 29, 2026
2,000.00
2,011.90
1,971.00
1,992.90
1,974.05
327,236
Jul 28, 2026
1,983.30
2,009.50
1,977.00
2,001.90
1,982.96
576,278
Jul 27, 2026
1,963.00
1,993.70
1,959.80
1,984.60
1,965.83
338,046
Jul 24, 2026
1,949.80
1,975.00
1,927.50
1,952.60
1,934.13
917,025
Jul 23, 2026
1,949.50
1,990.00
1,941.00
1,954.40
1,935.91
574,331
Jul 22, 2026
1,951.10
1,970.70
1,938.60
1,945.60
1,927.20
275,857
Jul 21, 2026
1,972.60
1,975.00
1,938.40
1,958.60
1,940.07
847,936
Jul 20, 2026
1,990.00
2,004.90
1,970.00
1,972.30
1,953.64
329,722
Jul 17, 2026
2,016.00
2,027.20
1,975.50
1,993.30
1,974.44
740,338
Jul 16, 2026
2,001.90
2,064.80
1,986.10
2,025.00
2,005.84
1,402,890
Jul 15, 2026
1,995.00
2,044.00
1,980.70
2,002.90
1,983.95
1,834,296
Jul 14, 2026
1,968.00
1,994.70
1,948.20
1,959.70
1,941.16
351,452
Jul 13, 2026
1,955.00
2,000.10
1,943.50
1,994.40
1,975.53
450,442
Jul 10, 2026
1,936.90
1,996.00
1,931.10
1,984.90
1,966.12
366,401
Jul 9, 2026
1,916.40
1,937.50
1,895.40
1,926.20
1,907.98
581,310
Jul 8, 2026
1,968.80
1,970.00
1,904.10
1,916.90
1,898.77
918,256
Jul 7, 2026
2,000.00
2,005.10
1,972.00
1,980.50
1,961.77
472,253
Jul 6, 2026
1,993.40
2,015.00
1,973.90
2,004.40
1,985.44
581,308
Jul 3, 2026
1,957.00
2,000.00
1,953.60
1,993.40
1,974.54
421,007
Jul 2, 2026
1,924.90
1,961.00
1,907.10
1,950.70
1,932.25
355,092
Jul 1, 2026
1,910.90
1,937.80
1,902.00
1,918.30
1,900.15
806,588
Jun 30, 2026
1,901.00
1,924.00
1,882.30
1,905.50
1,887.48
450,903
Jun 29, 2026
1,960.00
1,978.70
1,884.30
1,892.60
1,874.70
727,120
Jun 25, 2026
1,947.90
1,984.00
1,946.60
1,969.40
1,950.77
742,118
Jun 24, 2026
1,968.90
1,981.50
1,925.70
1,942.20
1,923.83
681,759
Jun 23, 2026
1,988.90
1,989.00
1,953.10
1,968.90
1,950.28
467,187
Jun 22, 2026
1,975.00
2,006.60
1,975.00
1,988.90
1,970.09
418,940
Jun 19, 2026
1,965.00
1,981.50
1,957.10
1,973.20
1,954.53
294,293
Jun 18, 2026
1,981.60
1,991.20
1,964.10
1,976.60
1,957.90
555,931
Jun 17, 2026
1,980.00
1,987.80
1,963.80
1,976.70
1,958.00
401,381
Jun 16, 2026
2,040.00
2,040.40
1,971.10
1,974.70
1,956.02
577,027
Jun 15, 2026
2,020.10
2,059.00
2,008.20
2,030.10
2,010.90
614,937
Jun 12, 2026
1,960.00
1,997.80
1,955.20
1,990.10
1,971.27
1,206,561
Jun 11, 2026
1,885.00
1,951.00
1,863.00
1,940.10
1,921.75
933,453
Jun 10, 2026
1,894.40
1,919.00
1,885.00
1,891.00
1,873.11
1,304,593
Jun 9, 2026
1,902.30
1,920.00
1,878.70
1,898.60
1,880.64
482,035
Jun 8, 2026
1,890.00
1,907.40
1,869.00
1,894.70
1,876.78
519,402
Jun 5, 2026
1,929.00
1,948.00
1,905.00
1,913.60
1,895.50
1,116,924
Jun 4, 2026
1,850.00
1,949.00
1,850.00
1,932.40
1,914.12
2,040,045
Jun 3, 2026
1,871.70
1,894.00
1,861.20
1,866.40
1,848.74
1,395,924
Jun 2, 2026
1,870.80
1,892.70
1,847.10
1,871.80
1,854.09
2,292,056
Jun 1, 2026
1,943.70
1,977.00
1,867.60
1,882.40
1,864.59
1,089,446
May 29, 2026
1,902.10
2,004.60
1,890.30
1,924.00
1,905.80
20,806,845
May 27, 2026
1,891.10
1,928.20
1,881.60
1,913.60
1,895.50
1,149,660
May 26, 2026
1,873.90
1,892.80
1,847.00
1,884.00
1,866.18
1,178,217
May 25, 2026
1,859.00
1,905.00
1,859.00
1,880.90
1,863.11
1,407,989
May 22, 2026
1,850.10
1,858.80
1,821.60
1,848.60
1,831.11
1,736,999
May 21, 2026
1,797.90
1,854.30
1,792.10
1,845.20
1,827.75
1,864,385
May 20, 2026
1,792.70
1,805.10
1,760.00
1,787.40
1,770.49
1,022,345
May 19, 2026
1,782.00
1,804.10
1,765.10
1,780.30
1,763.46
2,221,557
May 18, 2026
1,807.00
1,808.10
1,766.10
1,781.90
1,765.04
1,409,253
May 15, 2026
1,843.20
1,859.90
1,819.60
1,825.20
1,807.93
694,646
May 14, 2026
1,857.90
1,872.00
1,815.70
1,843.20
1,825.76
536,537
May 13, 2026
1,824.00
1,886.20
1,804.50
1,853.40
1,835.87
1,818,185
May 12, 2026
1,903.50
1,929.90
1,860.00
1,877.90
1,860.14
1,395,049
May 11, 2026
1,853.10
1,944.00
1,850.50
1,906.90
1,888.86
4,007,728
May 8, 2026
1,844.00
1,863.90
1,830.00
1,852.80
1,835.27
846,450
May 7, 2026
1,859.90
1,859.90
1,828.50
1,835.80
1,818.43
613,158
May 6, 2026
1,834.00
1,856.90
1,810.20
1,839.90
1,822.50
604,937
May 5, 2026
1,829.70
1,840.40
1,797.80
1,822.50
1,805.26
685,951
May 4, 2026
1,840.00
1,862.80
1,818.10
1,844.50
1,827.05
617,328
Apr 30, 2026
1,815.50
1,830.00
1,795.80
1,817.60
1,800.41
524,769
Apr 29, 2026
1,824.80
1,855.00
1,810.70
1,817.40
1,800.21
737,246
Apr 28, 2026
1,839.90
1,867.80
1,815.00
1,825.20
1,807.93
1,506,146
Apr 27, 2026
1,794.90
1,846.20
1,790.00
1,837.60
1,820.22
566,304
Apr 24, 2026
1,848.70
1,853.20
1,772.20
1,783.60
1,766.73
1,088,815
Apr 23, 2026
1,846.90
1,859.90
1,817.00
1,844.20
1,826.75
876,210
Apr 22, 2026
1,880.00
1,880.90
1,845.20
1,849.50
1,832.00
549,604
Apr 21, 2026
1,899.00
1,907.00
1,881.30
1,885.70
1,867.86
584,052
Apr 20, 2026
1,887.10
1,903.50
1,860.20
1,886.00
1,868.16
778,083
Apr 17, 2026
1,859.90
1,921.70
1,846.30
1,902.80
1,884.80
1,667,502
Apr 16, 2026
1,797.00
1,869.00
1,777.10
1,852.50
1,834.98
1,528,435
Apr 15, 2026
1,774.00
1,808.80
1,766.40
1,781.40
1,764.55
1,093,994
Apr 13, 2026
1,759.30
1,772.50
1,731.10
1,746.20
1,729.68
930,129
Apr 10, 2026
1,777.90
1,809.50
1,771.00
1,796.40
1,779.41
558,353
Apr 9, 2026
1,778.90
1,823.80
1,755.00
1,768.30
1,751.57
1,336,988
Apr 8, 2026
1,762.00
1,798.00
1,743.30
1,778.90
1,762.07
1,300,847
Apr 7, 2026
1,691.20
1,713.90
1,681.20
1,706.10
1,689.96
1,606,499
Apr 6, 2026
1,719.00
1,719.90
1,658.00
1,691.40
1,675.40
2,769,348
Apr 2, 2026
1,715.00
1,719.90
1,660.10
1,711.50
1,695.31
1,163,380
Apr 1, 2026
1,828.00
1,828.80
1,699.00
1,716.20
1,699.97
4,291,001
Mar 30, 2026
1,785.10
1,797.00
1,734.10
1,778.00
1,761.18
1,078,720
Mar 27, 2026
1,862.00
1,863.20
1,801.00
1,816.70
1,799.52
1,273,173
Mar 25, 2026
1,875.00
1,906.90
1,871.40
1,885.50
1,867.66
500,049
Mar 24, 2026
1,882.60
1,887.00
1,826.00
1,859.50
1,841.91
620,467
Mar 23, 2026
1,940.00
1,940.90
1,860.00
1,867.50
1,849.83
371,722
Mar 20, 2026
1,954.90
1,979.50
1,942.30
1,951.00
1,932.54
678,486
Mar 19, 2026
1,960.00
1,969.60
1,948.00
1,951.50
1,933.04
166,852
Mar 18, 2026
1,975.10
1,997.50
1,956.70
1,990.40
1,971.57
340,055
Mar 17, 2026
1,963.90
1,982.70
1,933.30
1,971.20
1,952.55
327,974
Mar 16, 2026
2,004.00
2,009.00
1,930.30
1,963.90
1,945.32
1,324,044
Mar 13, 2026
1,984.80
2,024.00
1,981.20
2,018.00
1,998.91
383,959
Mar 12, 2026
2,006.00
2,008.90
1,969.10
1,994.70
1,975.83
548,695
Mar 11, 2026
2,099.80
2,100.00
2,003.90
2,019.90
2,000.79
805,485
Mar 10, 2026
2,092.60
2,124.90
2,081.00
2,099.80
2,079.94
294,807
Mar 9, 2026
2,045.00
2,094.10
2,009.00
2,084.20
2,064.48
769,361
Mar 6, 2026
2,125.00
2,137.10
2,075.00
2,094.20
2,074.39
464,793
Mar 5, 2026
2,084.90
2,140.00
2,065.00
2,134.40
2,114.21
543,896
Mar 4, 2026
2,100.90
2,105.00
2,067.40
2,078.40
2,058.74
939,041
Mar 2, 2026
2,105.00
2,152.60
2,095.50
2,148.00
2,127.68
407,134
Feb 27, 2026
2,175.60
2,179.90
2,141.00
2,165.40
2,144.92
585,338
Feb 26, 2026
2,195.50
2,200.40
2,177.10
2,194.20
2,173.44
479,052
Feb 25, 2026
2,170.00
2,213.60
2,152.10
2,206.50
2,185.63
667,797
Feb 24, 2026
2,262.00
2,265.50
2,152.30
2,159.90
2,139.47
673,838
Feb 23, 2026
2,275.00
2,301.30
2,223.90
2,284.80
2,263.19
381,758
Feb 20, 2026
2,168.00
2,366.50
2,162.00
2,293.40
2,271.71
900,572
Feb 19, 2026
2,225.60
2,225.60
2,165.00
2,181.00
2,160.37
125,825
Feb 18, 2026
2,181.00
2,241.00
2,167.30
2,227.60
2,206.53
279,463
Feb 17, 2026
2,161.10
2,195.10
2,152.60
2,191.20
2,170.47
177,342
Feb 16, 2026
2,161.00
2,170.90
2,153.30
2,165.40
2,144.92
287,149
Feb 13, 2026
2,163.10
2,186.00
2,136.40
2,179.50
2,158.88
282,874
Feb 12, 2026
2,188.50
2,189.90
2,144.00
2,177.50
2,156.90
422,600
Feb 11, 2026
2,180.80
2,200.70
2,166.20
2,188.50
2,167.80
440,771
Feb 10, 2026
2,178.00
2,192.10
2,163.00
2,180.80
2,160.17
300,261
Feb 9, 2026
2,193.00
2,196.40
2,162.80
2,176.20
2,155.61
348,258
Feb 6, 2026
2,174.30
2,190.00
2,152.00
2,186.30
2,165.62
259,819
Feb 5, 2026
2,189.80
2,189.80
2,149.10
2,164.30
2,143.83
495,337
Feb 4, 2026
2,220.00
2,220.00
2,167.00
2,189.80
2,169.09
883,166
Feb 3, 2026
2,197.90
2,250.00
2,159.10
2,208.80
2,187.91
1,065,898
Feb 2, 2026
2,183.40
2,210.00
2,125.00
2,197.90
2,177.11
745,805
Jan 30, 2026
2,139.30
2,225.00
2,125.00
2,196.20
2,175.43
718,522
Jan 29, 2026
2,152.00
2,158.50
2,113.40
2,150.00
2,129.66
576,734
Jan 28, 2026
2,169.90
2,182.80
2,128.10
2,161.10
2,140.66
1,042,883
Jan 27, 2026
2,261.80
2,267.00
2,162.20
2,173.40
2,152.84
1,084,057
Jan 23, 2026
2,278.00
2,289.50
2,241.00
2,263.20
2,241.79
569,772
Jan 22, 2026
2,281.00
2,297.90
2,255.20
2,277.80
2,256.25
692,974
Jan 21, 2026
2,300.00
2,312.90
2,240.10
2,279.70
2,258.14
830,818
Jan 20, 2026
2,327.00
2,339.00
2,282.00
2,319.10
2,297.16
643,890
Jan 19, 2026
2,325.00
2,354.00
2,302.00
2,346.40
2,324.20
609,576
Jan 16, 2026
2,300.00
2,349.90
2,300.00
2,340.40
2,318.26
560,753
Jan 15, 2026
2,317.10
2,317.10
2,317.10
2,317.10
2,295.18
-
Jan 14, 2026
2,300.00
2,322.10
2,282.10
2,317.10
2,295.18
196,437
Jan 13, 2026
2,295.00
2,319.40
2,271.00
2,306.40
2,284.58
310,830
Jan 12, 2026
2,264.10
2,303.00
2,232.60
2,295.80
2,274.08
402,131
Jan 9, 2026
2,330.10
2,342.70
2,256.40
2,264.20
2,242.78
894,994
Jan 8, 2026
2,362.00
2,362.00
2,330.00
2,350.50
2,328.27
269,584
Jan 7, 2026
2,313.00
2,366.80
2,291.70
2,362.00
2,339.66
476,034
Jan 6, 2026
2,289.00
2,309.90
2,266.10
2,306.70
2,284.88
330,942
Jan 5, 2026
2,267.80
2,284.30
2,251.00
2,281.60
2,260.02
365,614
Jan 2, 2026
2,284.00
2,284.00
2,246.20
2,267.90
2,246.45
1,170,152
Jan 1, 2026
2,305.00
2,314.80
2,283.30
2,310.80
2,288.94
386,894
Dec 31, 2025
2,302.00
2,305.30
2,288.90
2,298.00
2,276.26
717,988
Dec 30, 2025
2,319.50
2,319.90
2,297.10
2,301.60
2,279.83
611,992
Dec 29, 2025
2,313.10
2,329.00
2,297.20
2,321.30
2,299.34
712,971
Dec 26, 2025
2,305.00
2,324.80
2,302.30
2,321.10
2,299.14
373,276
Dec 24, 2025
2,306.00
2,321.00
2,304.60
2,307.90
2,286.07
458,440
Dec 23, 2025
2,311.00
2,324.50
2,304.00
2,314.50
2,292.61
399,767
Dec 22, 2025
2,310.00
2,324.90
2,294.70
2,321.20
2,299.24
457,586
Dec 19, 2025
2,295.00
2,322.90
2,281.50
2,317.30
2,295.38
888,944
Dec 18, 2025
2,284.00
2,308.00
2,254.00
2,289.20
2,267.55
317,671
Dec 17, 2025
2,270.70
2,312.00
2,262.60
2,286.40
2,264.77
463,234
Dec 16, 2025
2,299.90
2,311.00
2,260.00
2,268.70
2,247.24
580,654
Dec 15, 2025
2,323.40
2,330.10
2,280.30
2,297.40
2,275.67
1,038,922
Dec 12, 2025
2,342.00
2,350.90
2,305.20
2,342.20
2,320.04
555,604
Dec 11, 2025
2,320.00
2,347.80
2,296.80
2,342.30
2,320.14
498,012
Dec 10, 2025
2,275.00
2,337.00
2,266.90
2,313.90
2,292.01
690,630
Dec 9, 2025
2,265.00
2,289.00
2,256.70
2,282.00
2,260.41
1,128,328
Dec 8, 2025
2,309.50
2,310.90
2,255.60
2,275.00
2,253.48
824,135
Dec 5, 2025
2,372.00
2,372.00
2,304.00
2,309.50
2,287.65
1,127,232
Dec 4, 2025
2,377.60
2,401.90
2,361.00
2,372.80
2,350.35
629,392
Dec 3, 2025
2,382.50
2,393.10
2,335.00
2,385.20
2,362.64
544,340
Dec 2, 2025
2,393.10
2,416.70
2,345.10
2,382.50
2,359.96
682,427
Dec 1, 2025
2,326.00
2,420.00
2,313.50
2,395.70
2,373.04
1,260,497
Nov 28, 2025
2,320.00
2,336.30
2,297.00
2,326.00
2,304.00
402,098
Nov 27, 2025
2,324.00
2,324.00
2,285.70
2,315.50
2,293.60
529,127
Nov 26, 2025
2,304.00
2,320.00
2,275.00
2,306.70
2,284.88
1,069,176
Nov 25, 2025
2,305.20
2,338.90
2,281.00
2,300.80
2,279.04
681,099
Nov 24, 2025
2,335.80
2,348.80
2,286.10
2,304.40
2,282.60
1,061,367
Nov 21, 2025
2,337.30
2,350.00
2,275.10
2,335.90
2,313.80
1,135,066
Nov 20, 2025
2,435.60
2,463.50
2,330.00
2,337.30
2,315.19
1,146,548
Nov 19, 2025
2,389.80
2,430.00
2,353.90
2,421.10
2,398.20
572,457
Nov 18, 2025
2,388.00
2,417.00
2,375.00
2,389.80
2,367.19
647,065
Nov 17, 2025
2,367.80
2,393.00
2,338.00
2,378.60
2,356.10
636,749
Nov 14, 2025
2,415.20
2,429.80
2,351.20
2,356.10
2,333.81
442,916
Nov 13, 2025
2,400.00
2,444.90
2,398.60
2,415.20
2,392.35
541,055
Nov 12, 2025
2,363.00
2,408.60
2,352.20
2,395.00
2,372.34
417,388
Nov 11, 2025
2,358.10
2,363.00
2,331.00
2,356.00
2,333.71
438,339
Nov 10, 2025
2,348.10
2,374.00
2,327.60
2,356.20
2,333.91
549,214
Nov 7, 2025
2,340.40
2,340.40
2,321.80
2,326.20
2,304.20
605,839
Nov 6, 2025
2,395.10
2,401.90
2,345.30
2,353.40
2,331.14
816,182
Nov 4, 2025
2,419.00
2,426.50
2,375.00
2,395.10
2,372.44
733,604
Nov 3, 2025
2,440.00
2,468.00
2,405.30
2,427.40
2,404.44
1,223,620
Oct 31, 2025
2,419.90
2,462.00
2,388.50
2,438.70
2,415.63
2,036,681
Oct 30, 2025
2,369.40
2,428.70
2,331.00
2,413.70
2,390.87
2,346,694
