NSE - Delayed Quote
INR
ideaForge Technology Limited (IDEAFORGE.NS)
639.25
+10.75
(+1.71%)
At close: 3:29:58 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
|
650.00 | 654.40 | 621.00 | 628.50 | 628.50 | 550,704 |
|
Oct 29, 2026
|
670.00 | 684.25 | 654.00 | 676.40 | 676.40 | 242,690 |
|
Oct 28, 2026
|
716.10 | 723.90 | 674.35 | 678.80 | 678.80 | 359,675 |
|
Oct 27, 2026
|
668.00 | 716.10 | 664.65 | 716.10 | 716.10 | 448,009 |
|
Oct 26, 2026
|
649.30 | 670.00 | 632.00 | 651.00 | 651.00 | 189,031 |
|
Oct 23, 2026
|
679.80 | 685.00 | 643.00 | 646.55 | 646.55 | 247,301 |
|
Oct 22, 2026
|
699.95 | 699.95 | 670.00 | 679.80 | 679.80 | 219,411 |
|
Oct 21, 2026
|
720.00 | 729.00 | 695.00 | 699.95 | 699.95 | 242,630 |
|
Oct 19, 2026
|
730.55 | 734.95 | 702.05 | 704.95 | 704.95 | 120,310 |
|
Oct 16, 2026
|
727.45 | 743.35 | 716.40 | 730.55 | 730.55 | 137,291 |
|
Oct 15, 2026
|
740.10 | 746.60 | 719.15 | 720.70 | 720.70 | 197,876 |
|
Oct 14, 2026
|
745.50 | 755.00 | 723.00 | 746.25 | 746.25 | 414,725 |
|
Oct 13, 2026
|
760.00 | 774.00 | 720.00 | 756.05 | 756.05 | 615,113 |
|
Oct 12, 2026
|
681.00 | 735.45 | 679.90 | 735.45 | 735.45 | 409,268 |
|
Oct 9, 2026
|
663.00 | 683.45 | 649.15 | 668.60 | 668.60 | 207,565 |
|
Oct 8, 2026
|
701.10 | 707.75 | 662.45 | 669.20 | 669.20 | 269,320 |
|
Oct 7, 2026
|
726.10 | 730.00 | 698.80 | 700.00 | 700.00 | 206,429 |
|
Oct 6, 2026
|
700.00 | 728.00 | 695.85 | 723.40 | 723.40 | 229,168 |
|
Oct 5, 2026
|
731.20 | 733.50 | 698.25 | 701.65 | 701.65 | 334,860 |
|
Oct 1, 2026
|
735.00 | 767.45 | 724.40 | 735.00 | 735.00 | 409,863 |
|
Sep 30, 2026
|
725.00 | 744.80 | 717.50 | 730.95 | 730.95 | 237,947 |
|
Sep 29, 2026
|
716.90 | 724.00 | 707.00 | 719.70 | 719.70 | 117,154 |
|
Sep 28, 2026
|
735.00 | 735.00 | 713.50 | 716.40 | 716.40 | 115,147 |
|
Sep 25, 2026
|
725.00 | 747.00 | 722.00 | 729.85 | 729.85 | 135,969 |
|
Sep 24, 2026
|
713.00 | 732.05 | 704.00 | 726.35 | 726.35 | 304,604 |
|
Sep 23, 2026
|
730.00 | 738.00 | 718.00 | 720.45 | 720.45 | 337,370 |
|
Sep 22, 2026
|
765.00 | 775.95 | 727.75 | 741.40 | 741.40 | 216,245 |
|
Sep 21, 2026
|
735.00 | 766.05 | 731.60 | 766.05 | 766.05 | 454,606 |
|
Sep 18, 2026
|
721.00 | 734.80 | 713.55 | 729.60 | 729.60 | 103,895 |
|
Sep 17, 2026
|
709.00 | 732.00 | 705.55 | 717.95 | 717.95 | 163,153 |
|
Sep 16, 2026
|
704.25 | 712.00 | 684.00 | 702.35 | 702.35 | 284,863 |
|
Sep 15, 2026
|
733.90 | 740.25 | 702.30 | 704.25 | 704.25 | 238,794 |
|
Sep 11, 2026
|
740.00 | 742.00 | 724.00 | 733.95 | 733.95 | 164,262 |
|
Sep 10, 2026
|
747.45 | 757.30 | 739.00 | 743.45 | 743.45 | 192,541 |
|
Sep 9, 2026
|
779.00 | 784.80 | 736.45 | 747.45 | 747.45 | 650,731 |
|
Sep 8, 2026
|
771.00 | 799.00 | 771.00 | 775.20 | 775.20 | 409,710 |
|
Sep 7, 2026
|
777.00 | 791.65 | 762.00 | 765.45 | 765.45 | 253,500 |
|
Sep 4, 2026
|
783.95 | 799.00 | 774.00 | 777.05 | 777.05 | 208,626 |
|
Sep 3, 2026
|
770.95 | 791.10 | 770.95 | 776.55 | 776.55 | 164,699 |
|
Sep 2, 2026
|
780.00 | 792.20 | 768.10 | 769.75 | 769.75 | 214,711 |
|
Sep 1, 2026
|
795.25 | 809.00 | 777.60 | 783.60 | 783.60 | 305,312 |
|
Aug 31, 2026
|
815.40 | 817.90 | 785.60 | 795.25 | 795.25 | 225,516 |
|
Aug 28, 2026
|
811.90 | 827.90 | 796.20 | 807.65 | 807.65 | 369,510 |
|
Aug 27, 2026
|
814.00 | 821.30 | 803.10 | 805.00 | 805.00 | 156,158 |
|
Aug 26, 2026
|
796.00 | 811.00 | 787.55 | 805.95 | 805.95 | 264,128 |
|
Aug 25, 2026
|
800.00 | 806.25 | 776.80 | 788.80 | 788.80 | 317,754 |
|
Aug 24, 2026
|
816.95 | 822.45 | 795.00 | 796.45 | 796.45 | 220,666 |
|
Aug 21, 2026
|
814.95 | 846.00 | 790.00 | 812.50 | 812.50 | 820,313 |
|
Aug 20, 2026
|
836.00 | 836.00 | 791.20 | 806.60 | 806.60 | 328,076 |
|
Aug 19, 2026
|
862.00 | 876.55 | 820.05 | 825.20 | 825.20 | 1,065,873 |
|
Aug 18, 2026
|
780.00 | 834.85 | 780.00 | 834.85 | 834.85 | 858,864 |
|
Aug 17, 2026
|
820.95 | 828.50 | 787.25 | 795.10 | 795.10 | 418,756 |
|
Aug 14, 2026
|
778.10 | 820.85 | 770.00 | 820.85 | 820.85 | 786,126 |
|
Aug 13, 2026
|
795.00 | 805.00 | 769.80 | 781.80 | 781.80 | 1,444,702 |
|
Aug 12, 2026
|
810.30 | 824.40 | 810.30 | 810.30 | 810.30 | 978,535 |
|
Aug 11, 2026
|
852.90 | 870.00 | 852.90 | 852.90 | 852.90 | 662,384 |
|
Aug 10, 2026
|
918.90 | 922.50 | 880.00 | 897.75 | 897.75 | 247,343 |
|
Aug 7, 2026
|
937.00 | 946.95 | 898.00 | 911.65 | 911.65 | 251,014 |
|
Aug 6, 2026
|
871.60 | 916.00 | 860.00 | 916.00 | 916.00 | 114,348 |
|
Aug 5, 2026
|
884.95 | 885.00 | 865.00 | 872.40 | 872.40 | 106,215 |
|
Aug 4, 2026
|
896.70 | 896.70 | 870.00 | 882.30 | 882.30 | 89,989 |
|
Aug 3, 2026
|
892.00 | 899.00 | 870.05 | 887.10 | 887.10 | 124,436 |
|
Jul 31, 2026
|
851.00 | 879.90 | 850.25 | 875.10 | 875.10 | 160,489 |
|
Jul 30, 2026
|
850.10 | 858.00 | 840.10 | 851.10 | 851.10 | 122,570 |
|
Jul 29, 2026
|
847.95 | 858.90 | 846.00 | 848.50 | 848.50 | 83,263 |
|
Jul 28, 2026
|
860.00 | 863.20 | 840.00 | 847.95 | 847.95 | 163,692 |
|
Jul 27, 2026
|
870.65 | 884.90 | 857.00 | 860.25 | 860.25 | 119,689 |
|
Jul 24, 2026
|
849.00 | 899.00 | 844.70 | 870.65 | 870.65 | 162,353 |
|
Jul 23, 2026
|
855.00 | 870.00 | 852.00 | 861.05 | 861.05 | 104,574 |
|
Jul 22, 2026
|
840.10 | 864.90 | 835.00 | 861.65 | 861.65 | 184,583 |
|
Jul 21, 2026
|
857.30 | 864.90 | 838.55 | 850.35 | 850.35 | 86,600 |
|
Jul 20, 2026
|
851.80 | 874.00 | 845.00 | 857.30 | 857.30 | 133,276 |
|
Jul 17, 2026
|
854.00 | 855.00 | 822.00 | 843.75 | 843.75 | 188,549 |
|
Jul 16, 2026
|
877.85 | 895.00 | 847.85 | 853.05 | 853.05 | 184,105 |
|
Jul 15, 2026
|
905.00 | 915.00 | 874.00 | 877.75 | 877.75 | 212,238 |
|
Jul 14, 2026
|
918.00 | 918.00 | 870.15 | 903.20 | 903.20 | 187,809 |
|
Jul 13, 2026
|
895.00 | 935.00 | 893.00 | 907.50 | 907.50 | 428,508 |
|
Jul 10, 2026
|
861.10 | 900.75 | 860.00 | 900.75 | 900.75 | 376,746 |
|
Jul 9, 2026
|
859.85 | 865.00 | 844.00 | 857.90 | 857.90 | 153,118 |
|
Jul 8, 2026
|
832.00 | 874.00 | 821.10 | 859.85 | 859.85 | 314,076 |
|
Jul 7, 2026
|
855.00 | 866.80 | 825.40 | 840.45 | 840.45 | 122,073 |
|
Jul 6, 2026
|
832.00 | 862.00 | 829.60 | 854.00 | 854.00 | 202,070 |
|
Jul 3, 2026
|
857.90 | 857.90 | 816.60 | 821.60 | 821.60 | 154,820 |
|
Jul 2, 2026
|
876.00 | 876.00 | 840.00 | 847.05 | 847.05 | 207,016 |
|
Jul 1, 2026
|
816.00 | 856.40 | 810.00 | 856.40 | 856.40 | 147,512 |
|
Jun 30, 2026
|
810.95 | 830.00 | 795.00 | 815.65 | 815.65 | 143,089 |
|
Jun 29, 2026
|
819.00 | 819.00 | 786.60 | 810.95 | 810.95 | 129,068 |
|
Jun 25, 2026
|
814.85 | 828.00 | 785.30 | 824.75 | 824.75 | 318,768 |
|
Jun 24, 2026
|
859.00 | 880.00 | 817.45 | 817.45 | 817.45 | 340,032 |
|
Jun 23, 2026
|
894.00 | 908.50 | 850.55 | 860.45 | 860.45 | 265,481 |
|
Jun 22, 2026
|
936.10 | 937.00 | 885.25 | 891.05 | 891.05 | 277,645 |
|
Jun 19, 2026
|
918.90 | 950.00 | 886.05 | 931.45 | 931.45 | 278,657 |
|
Jun 18, 2026
|
926.00 | 926.90 | 904.60 | 919.75 | 919.75 | 198,342 |
|
Jun 17, 2026
|
942.00 | 942.00 | 890.00 | 929.10 | 929.10 | 363,400 |
|
Jun 16, 2026
|
868.00 | 908.05 | 845.00 | 908.05 | 908.05 | 249,709 |
|
Jun 15, 2026
|
890.00 | 898.00 | 851.30 | 864.85 | 864.85 | 286,088 |
|
Jun 12, 2026
|
880.20 | 900.00 | 852.30 | 869.10 | 869.10 | 335,109 |
|
Jun 11, 2026
|
870.90 | 910.40 | 870.90 | 870.90 | 870.90 | 375,205 |
|
Jun 10, 2026
|
976.00 | 987.90 | 916.70 | 916.70 | 916.70 | 324,588 |
|
Jun 9, 2026
|
920.00 | 985.35 | 913.00 | 964.90 | 964.90 | 466,199 |
|
Jun 8, 2026
|
939.95 | 992.25 | 915.30 | 938.75 | 938.75 | 1,118,595 |
|
Jun 5, 2026
|
945.00 | 945.00 | 945.00 | 945.00 | 945.00 | 221,612 |
|
Jun 4, 2026
|
900.00 | 900.00 | 889.90 | 900.00 | 900.00 | 456,053 |
|
Jun 3, 2026
|
839.00 | 870.00 | 806.80 | 857.15 | 857.15 | 329,383 |
|
Jun 2, 2026
|
805.00 | 841.70 | 776.80 | 828.90 | 828.90 | 261,811 |
|
Jun 1, 2026
|
856.00 | 866.00 | 802.75 | 805.60 | 805.60 | 351,270 |
|
May 29, 2026
|
880.00 | 880.00 | 815.30 | 845.00 | 845.00 | 375,987 |
|
May 27, 2026
|
842.00 | 882.00 | 822.00 | 845.30 | 845.30 | 579,560 |
|
May 26, 2026
|
845.00 | 855.40 | 830.00 | 855.40 | 855.40 | 595,674 |
|
May 25, 2026
|
814.00 | 814.70 | 810.00 | 814.70 | 814.70 | 200,428 |
|
May 22, 2026
|
739.05 | 775.95 | 728.35 | 775.95 | 775.95 | 328,037 |
|
May 21, 2026
|
756.00 | 769.50 | 727.00 | 739.00 | 739.00 | 276,663 |
|
May 20, 2026
|
746.00 | 771.25 | 738.05 | 753.35 | 753.35 | 370,201 |
|
May 19, 2026
|
780.40 | 817.00 | 776.85 | 776.85 | 776.85 | 337,994 |
|
May 18, 2026
|
803.00 | 834.95 | 761.10 | 817.70 | 817.70 | 1,647,067 |
|
May 15, 2026
|
875.00 | 888.00 | 802.20 | 818.70 | 818.70 | 2,839,809 |
|
May 14, 2026
|
780.05 | 848.20 | 777.95 | 848.20 | 848.20 | 4,123,344 |
|
May 13, 2026
|
732.20 | 798.50 | 732.20 | 771.10 | 771.10 | 1,913,918 |
|
May 12, 2026
|
795.15 | 796.95 | 720.00 | 732.60 | 732.60 | 1,446,010 |
|
May 11, 2026
|
814.00 | 820.00 | 790.00 | 795.20 | 795.20 | 951,554 |
|
May 8, 2026
|
795.00 | 832.00 | 758.45 | 814.15 | 814.15 | 2,928,289 |
|
May 7, 2026
|
819.80 | 819.80 | 785.30 | 792.25 | 792.25 | 2,057,928 |
|
May 6, 2026
|
814.70 | 849.35 | 790.60 | 812.25 | 812.25 | 7,435,328 |
|
May 5, 2026
|
751.00 | 804.10 | 745.15 | 804.10 | 804.10 | 11,592,268 |
|
May 4, 2026
|
710.00 | 731.00 | 682.60 | 731.00 | 731.00 | 7,679,966 |
|
Apr 30, 2026
|
603.00 | 619.00 | 581.30 | 609.20 | 609.20 | 1,710,079 |
|
Apr 29, 2026
|
578.90 | 622.20 | 577.55 | 602.00 | 602.00 | 4,839,999 |
|
Apr 28, 2026
|
547.60 | 580.00 | 546.00 | 567.15 | 567.15 | 1,712,310 |
|
Apr 27, 2026
|
518.70 | 562.50 | 511.05 | 549.90 | 549.90 | 1,867,469 |
|
Apr 24, 2026
|
530.00 | 540.45 | 511.50 | 515.30 | 515.30 | 711,843 |
|
Apr 23, 2026
|
546.10 | 548.80 | 525.00 | 528.80 | 528.80 | 1,163,757 |
|
Apr 22, 2026
|
483.10 | 568.75 | 481.90 | 545.90 | 545.90 | 15,164,113 |
|
Apr 21, 2026
|
459.05 | 494.80 | 459.05 | 483.90 | 483.90 | 910,840 |
|
Apr 20, 2026
|
477.00 | 479.20 | 460.00 | 461.95 | 461.95 | 284,083 |
|
Apr 17, 2026
|
464.05 | 480.00 | 464.05 | 476.85 | 476.85 | 541,051 |
|
Apr 16, 2026
|
459.90 | 471.50 | 456.15 | 466.10 | 466.10 | 405,824 |
|
Apr 15, 2026
|
445.00 | 464.90 | 444.70 | 457.10 | 457.10 | 717,128 |
|
Apr 13, 2026
|
427.30 | 442.90 | 417.00 | 438.80 | 438.80 | 396,110 |
|
Apr 10, 2026
|
432.00 | 442.00 | 429.90 | 436.65 | 436.65 | 408,025 |
|
Apr 9, 2026
|
419.35 | 445.00 | 416.25 | 429.85 | 429.85 | 1,020,246 |
|
Apr 8, 2026
|
416.00 | 421.00 | 408.80 | 418.85 | 418.85 | 483,409 |
|
Apr 7, 2026
|
400.00 | 410.00 | 393.85 | 401.80 | 401.80 | 277,052 |
|
Apr 6, 2026
|
397.35 | 403.30 | 390.00 | 400.45 | 400.45 | 329,994 |
|
Apr 2, 2026
|
387.00 | 399.00 | 379.10 | 396.20 | 396.20 | 385,847 |
|
Apr 1, 2026
|
383.95 | 411.00 | 381.35 | 392.45 | 392.45 | 1,053,671 |
|
Mar 30, 2026
|
380.95 | 405.80 | 366.00 | 371.75 | 371.75 | 949,938 |
|
Mar 27, 2026
|
403.00 | 403.00 | 382.00 | 385.25 | 385.25 | 540,656 |
|
Mar 25, 2026
|
404.45 | 413.00 | 403.30 | 404.55 | 404.55 | 291,115 |
|
Mar 24, 2026
|
410.00 | 411.00 | 396.00 | 404.45 | 404.45 | 330,547 |
|
Mar 23, 2026
|
417.90 | 417.90 | 394.40 | 397.60 | 397.60 | 363,338 |
|
Mar 20, 2026
|
426.00 | 431.80 | 415.10 | 417.95 | 417.95 | 325,070 |
|
Mar 19, 2026
|
427.45 | 434.00 | 421.15 | 423.90 | 423.90 | 536,707 |
|
Mar 18, 2026
|
444.30 | 451.55 | 427.25 | 432.75 | 432.75 | 3,650,973 |
|
Mar 17, 2026
|
395.00 | 460.30 | 385.95 | 438.75 | 438.75 | 11,253,328 |
|
Mar 16, 2026
|
404.80 | 407.85 | 385.35 | 392.50 | 392.50 | 364,118 |
|
Mar 13, 2026
|
421.05 | 428.60 | 401.20 | 404.80 | 404.80 | 257,714 |
|
Mar 12, 2026
|
431.00 | 431.00 | 420.50 | 426.15 | 426.15 | 228,905 |
|
Mar 11, 2026
|
444.25 | 450.95 | 431.20 | 433.10 | 433.10 | 317,494 |
|
Mar 10, 2026
|
455.00 | 458.00 | 437.05 | 443.80 | 443.80 | 512,085 |
|
Mar 9, 2026
|
442.00 | 464.35 | 438.00 | 448.20 | 448.20 | 1,385,332 |
|
Mar 6, 2026
|
435.80 | 459.00 | 428.05 | 441.15 | 441.15 | 1,196,856 |
|
Mar 5, 2026
|
454.70 | 454.75 | 433.00 | 435.80 | 435.80 | 1,157,695 |
|
Mar 4, 2026
|
454.00 | 474.95 | 445.00 | 453.60 | 453.60 | 4,700,327 |
|
Mar 2, 2026
|
407.00 | 474.40 | 405.50 | 441.30 | 441.30 | 14,648,342 |
|
Feb 27, 2026
|
427.00 | 429.00 | 410.00 | 413.00 | 413.00 | 123,705 |
|
Feb 26, 2026
|
409.55 | 430.05 | 407.80 | 424.60 | 424.60 | 215,370 |
|
Feb 25, 2026
|
415.00 | 415.40 | 405.15 | 409.90 | 409.90 | 94,454 |
|
Feb 24, 2026
|
407.95 | 412.00 | 405.25 | 408.90 | 408.90 | 77,011 |
|
Feb 23, 2026
|
417.25 | 419.15 | 408.00 | 409.45 | 409.45 | 99,503 |
|
Feb 20, 2026
|
415.00 | 431.85 | 411.25 | 414.00 | 414.00 | 284,453 |
|
Feb 19, 2026
|
419.75 | 422.00 | 408.25 | 410.80 | 410.80 | 87,419 |
|
Feb 18, 2026
|
415.00 | 424.95 | 410.50 | 419.80 | 419.80 | 148,785 |
|
Feb 17, 2026
|
409.00 | 427.90 | 409.00 | 413.10 | 413.10 | 217,288 |
|
Feb 16, 2026
|
408.35 | 412.25 | 404.00 | 406.95 | 406.95 | 119,296 |
|
Feb 13, 2026
|
415.10 | 417.90 | 410.00 | 411.00 | 411.00 | 118,370 |
|
Feb 12, 2026
|
424.60 | 424.65 | 418.20 | 421.60 | 421.60 | 85,297 |
|
Feb 11, 2026
|
435.00 | 435.00 | 418.25 | 423.55 | 423.55 | 128,556 |
|
Feb 10, 2026
|
439.00 | 443.45 | 430.85 | 435.00 | 435.00 | 103,658 |
|
Feb 9, 2026
|
430.00 | 436.45 | 419.05 | 431.80 | 431.80 | 226,635 |
|
Feb 6, 2026
|
424.95 | 430.70 | 418.75 | 425.70 | 425.70 | 144,198 |
|
Feb 5, 2026
|
437.45 | 437.45 | 423.60 | 424.95 | 424.95 | 76,921 |
|
Feb 4, 2026
|
434.90 | 439.00 | 428.85 | 436.25 | 436.25 | 150,144 |
|
Feb 3, 2026
|
449.40 | 455.00 | 430.00 | 433.15 | 433.15 | 201,474 |
|
Feb 2, 2026
|
442.00 | 444.20 | 421.60 | 428.60 | 428.60 | 298,985 |
|
Jan 30, 2026
|
425.00 | 465.00 | 419.50 | 461.50 | 461.50 | 837,762 |
|
Jan 29, 2026
|
432.00 | 435.90 | 423.15 | 428.30 | 428.30 | 207,864 |
|
Jan 28, 2026
|
413.70 | 439.25 | 409.60 | 431.65 | 431.65 | 541,999 |
|
Jan 27, 2026
|
401.90 | 413.60 | 389.00 | 407.60 | 407.60 | 310,295 |
|
Jan 23, 2026
|
406.60 | 427.20 | 395.90 | 401.30 | 401.30 | 482,139 |
|
Jan 22, 2026
|
427.95 | 434.90 | 422.80 | 429.50 | 429.50 | 190,405 |
|
Jan 21, 2026
|
423.25 | 432.50 | 415.00 | 421.35 | 421.35 | 333,144 |
|
Jan 20, 2026
|
447.00 | 447.00 | 421.00 | 423.25 | 423.25 | 250,202 |
|
Jan 19, 2026
|
451.95 | 457.05 | 443.75 | 445.30 | 445.30 | 145,569 |
|
Jan 16, 2026
|
459.35 | 467.90 | 448.00 | 451.55 | 451.55 | 210,191 |
|
Jan 15, 2026
|
458.05 | 458.05 | 458.05 | 458.05 | 458.05 | - |
|
Jan 14, 2026
|
466.95 | 472.00 | 453.20 | 458.05 | 458.05 | 135,522 |
|
Jan 13, 2026
|
479.90 | 481.00 | 465.00 | 467.85 | 467.85 | 136,250 |
|
Jan 12, 2026
|
475.00 | 478.50 | 458.00 | 475.45 | 475.45 | 390,882 |
|
Jan 9, 2026
|
480.00 | 489.90 | 465.25 | 474.50 | 474.50 | 627,149 |
|
Jan 8, 2026
|
474.60 | 494.95 | 473.30 | 477.70 | 477.70 | 738,373 |
|
Jan 7, 2026
|
478.60 | 481.05 | 469.05 | 472.75 | 472.75 | 164,872 |
|
Jan 6, 2026
|
488.80 | 488.80 | 475.00 | 478.60 | 478.60 | 230,507 |
|
Jan 5, 2026
|
471.00 | 495.00 | 468.55 | 485.00 | 485.00 | 1,113,285 |
|
Jan 2, 2026
|
462.00 | 473.35 | 462.00 | 469.10 | 469.10 | 148,270 |
|
Jan 1, 2026
|
469.50 | 471.90 | 462.90 | 464.15 | 464.15 | 102,736 |
|
Dec 31, 2025
|
466.70 | 472.40 | 466.65 | 468.80 | 468.80 | 146,421 |
|
Dec 30, 2025
|
470.75 | 472.55 | 462.30 | 464.50 | 464.50 | 194,552 |
|
Dec 29, 2025
|
485.00 | 493.95 | 466.35 | 470.75 | 470.75 | 468,036 |
|
Dec 26, 2025
|
482.00 | 488.80 | 477.80 | 483.05 | 483.05 | 513,615 |
|
Dec 24, 2025
|
479.90 | 498.50 | 472.80 | 480.10 | 480.10 | 1,712,430 |
|
Dec 23, 2025
|
484.00 | 493.05 | 475.35 | 477.95 | 477.95 | 1,883,415 |
|
Dec 22, 2025
|
429.00 | 509.00 | 426.75 | 495.40 | 495.40 | 12,128,109 |
|
Dec 19, 2025
|
417.50 | 427.90 | 412.15 | 424.50 | 424.50 | 153,031 |
|
Dec 18, 2025
|
416.50 | 417.00 | 407.10 | 413.15 | 413.15 | 128,365 |
|
Dec 17, 2025
|
422.50 | 422.50 | 411.00 | 414.90 | 414.90 | 114,543 |
|
Dec 16, 2025
|
428.90 | 428.90 | 418.00 | 420.75 | 420.75 | 76,697 |
|
Dec 15, 2025
|
425.40 | 429.00 | 421.10 | 427.05 | 427.05 | 95,400 |
|
Dec 12, 2025
|
430.00 | 432.95 | 421.15 | 425.40 | 425.40 | 120,963 |
|
Dec 11, 2025
|
422.00 | 425.55 | 417.20 | 424.40 | 424.40 | 103,457 |
|
Dec 10, 2025
|
432.90 | 438.45 | 420.35 | 422.50 | 422.50 | 121,413 |
|
Dec 9, 2025
|
424.00 | 439.80 | 415.35 | 435.00 | 435.00 | 167,181 |
|
Dec 8, 2025
|
442.50 | 447.55 | 420.50 | 423.75 | 423.75 | 194,347 |
|
Dec 5, 2025
|
455.05 | 457.80 | 442.50 | 445.35 | 445.35 | 129,027 |
|
Dec 4, 2025
|
453.85 | 459.40 | 451.20 | 452.80 | 452.80 | 101,245 |
|
Dec 3, 2025
|
460.80 | 462.95 | 451.80 | 453.80 | 453.80 | 83,719 |
|
Dec 2, 2025
|
460.30 | 461.85 | 456.00 | 460.15 | 460.15 | 82,481 |
|
Dec 1, 2025
|
465.00 | 467.85 | 460.10 | 461.55 | 461.55 | 88,533 |
|
Nov 28, 2025
|
466.25 | 468.00 | 461.05 | 463.35 | 463.35 | 85,907 |
|
Nov 27, 2025
|
468.40 | 480.95 | 464.30 | 465.60 | 465.60 | 168,152 |
|
Nov 26, 2025
|
465.95 | 470.00 | 465.20 | 468.40 | 468.40 | 101,366 |
|
Nov 25, 2025
|
465.00 | 469.50 | 460.20 | 465.45 | 465.45 | 111,299 |
|
Nov 24, 2025
|
477.00 | 477.00 | 456.10 | 463.10 | 463.10 | 188,729 |
|
Nov 21, 2025
|
493.45 | 493.45 | 476.10 | 479.40 | 479.40 | 198,610 |
|
Nov 20, 2025
|
483.00 | 501.00 | 480.10 | 493.50 | 493.50 | 454,387 |
|
Nov 19, 2025
|
486.35 | 486.35 | 479.00 | 482.05 | 482.05 | 241,006 |
|
Nov 18, 2025
|
503.05 | 503.05 | 484.05 | 486.35 | 486.35 | 619,860 |
|
Nov 17, 2025
|
496.00 | 522.50 | 490.50 | 504.55 | 504.55 | 6,504,309 |
|
Nov 14, 2025
|
461.00 | 473.70 | 458.35 | 464.65 | 464.65 | 469,760 |
|
Nov 13, 2025
|
462.00 | 473.95 | 460.35 | 462.00 | 462.00 | 173,806 |
|
Nov 12, 2025
|
467.90 | 468.00 | 461.75 | 463.65 | 463.65 | 104,853 |
|
Nov 11, 2025
|
463.70 | 477.80 | 460.30 | 464.70 | 464.70 | 286,907 |
|
Nov 10, 2025
|
462.25 | 469.00 | 458.40 | 460.65 | 460.65 | 151,084 |
|
Nov 7, 2025
|
454.50 | 467.00 | 454.50 | 462.25 | 462.25 | 202,731 |
|
Nov 6, 2025
|
475.00 | 475.00 | 451.00 | 454.50 | 454.50 | 199,480 |
|
Nov 4, 2025
|
482.40 | 486.00 | 474.10 | 475.80 | 475.80 | 98,154 |
|
Nov 3, 2025
|
483.05 | 486.80 | 481.35 | 482.50 | 482.50 | 126,288 |
