NSE - Delayed Quote
INR
IFCI Limited (IFCI.NS)
54.67
-3.59
(-6.16%)
At close: October 30 at 3:29:59 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
|
58.26 | 58.39 | 54.20 | 54.67 | 54.67 | 22,477,929 |
|
Oct 29, 2026
|
58.95 | 59.38 | 57.80 | 58.26 | 58.26 | 13,736,930 |
|
Oct 28, 2026
|
59.05 | 59.75 | 58.10 | 58.96 | 58.96 | 15,523,984 |
|
Oct 27, 2026
|
59.84 | 61.08 | 58.77 | 59.05 | 59.05 | 14,241,118 |
|
Oct 26, 2026
|
58.77 | 60.45 | 57.84 | 59.84 | 59.84 | 19,250,232 |
|
Oct 23, 2026
|
61.19 | 61.42 | 58.20 | 59.28 | 59.28 | 24,837,772 |
|
Oct 22, 2026
|
62.30 | 62.68 | 61.05 | 61.29 | 61.29 | 18,655,004 |
|
Oct 21, 2026
|
65.00 | 65.70 | 62.21 | 63.17 | 63.17 | 20,665,695 |
|
Oct 19, 2026
|
66.80 | 66.80 | 64.22 | 64.85 | 64.85 | 13,645,218 |
|
Oct 16, 2026
|
68.00 | 68.25 | 66.54 | 66.99 | 66.99 | 12,579,880 |
|
Oct 15, 2026
|
69.10 | 69.89 | 68.00 | 68.29 | 68.29 | 17,892,527 |
|
Oct 14, 2026
|
70.48 | 70.50 | 68.76 | 69.37 | 69.37 | 22,486,105 |
|
Oct 13, 2026
|
70.90 | 72.20 | 69.32 | 70.52 | 70.52 | 39,967,787 |
|
Oct 12, 2026
|
67.05 | 72.80 | 66.50 | 70.80 | 70.80 | 91,786,988 |
|
Oct 9, 2026
|
67.50 | 68.77 | 65.69 | 67.35 | 67.35 | 71,521,523 |
|
Oct 8, 2026
|
64.00 | 69.80 | 63.30 | 66.43 | 66.43 | 216,192,035 |
|
Oct 7, 2026
|
65.30 | 65.32 | 63.84 | 64.03 | 64.03 | 21,013,703 |
|
Oct 6, 2026
|
64.85 | 66.08 | 63.90 | 65.51 | 65.51 | 29,555,126 |
|
Oct 5, 2026
|
65.50 | 66.93 | 63.93 | 64.28 | 64.28 | 33,656,348 |
|
Oct 1, 2026
|
68.55 | 68.55 | 64.25 | 65.14 | 65.14 | 41,910,107 |
|
Sep 30, 2026
|
70.95 | 71.43 | 68.45 | 68.77 | 68.77 | 25,751,767 |
|
Sep 29, 2026
|
70.06 | 71.65 | 69.53 | 70.97 | 70.97 | 38,909,344 |
|
Sep 28, 2026
|
73.80 | 73.85 | 70.31 | 70.55 | 70.55 | 34,183,109 |
|
Sep 25, 2026
|
75.02 | 75.62 | 73.20 | 73.95 | 73.95 | 36,139,840 |
|
Sep 24, 2026
|
78.39 | 78.86 | 74.67 | 75.19 | 75.19 | 70,782,804 |
|
Sep 23, 2026
|
76.30 | 80.07 | 75.60 | 79.49 | 79.49 | 77,513,063 |
|
Sep 22, 2026
|
74.45 | 77.08 | 73.91 | 75.94 | 75.94 | 67,877,909 |
|
Sep 21, 2026
|
75.35 | 75.50 | 73.71 | 74.25 | 74.25 | 48,066,936 |
|
Sep 18, 2026
|
77.56 | 77.97 | 75.40 | 76.51 | 76.51 | 60,473,703 |
|
Sep 17, 2026
|
75.21 | 80.97 | 75.21 | 77.09 | 77.09 | 176,897,944 |
|
Sep 16, 2026
|
77.20 | 77.39 | 73.01 | 75.06 | 75.06 | 114,066,406 |
|
Sep 15, 2026
|
83.00 | 83.98 | 76.34 | 76.95 | 76.95 | 81,195,084 |
|
Sep 11, 2026
|
83.80 | 85.59 | 81.52 | 82.29 | 82.29 | 110,886,137 |
|
Sep 10, 2026
|
89.34 | 90.40 | 84.60 | 85.15 | 85.15 | 106,219,079 |
|
Sep 9, 2026
|
92.50 | 93.56 | 87.76 | 88.96 | 88.96 | 156,503,199 |
|
Sep 8, 2026
|
103.40 | 103.59 | 91.77 | 92.61 | 92.61 | 217,424,506 |
|
Sep 7, 2026
|
104.90 | 107.36 | 101.40 | 102.51 | 102.51 | 207,830,587 |
|
Sep 4, 2026
|
96.50 | 107.50 | 96.41 | 101.38 | 101.38 | 407,352,536 |
|
Sep 3, 2026
|
98.21 | 101.66 | 94.50 | 95.91 | 95.91 | 166,355,112 |
|
Sep 2, 2026
|
87.50 | 99.49 | 87.01 | 98.32 | 98.32 | 428,062,214 |
|
Sep 1, 2026
|
89.94 | 90.19 | 86.25 | 87.26 | 87.26 | 22,192,116 |
|
Aug 31, 2026
|
90.20 | 92.14 | 88.11 | 89.70 | 89.70 | 50,607,497 |
|
Aug 28, 2026
|
84.27 | 92.45 | 83.57 | 89.96 | 89.96 | 139,340,453 |
|
Aug 27, 2026
|
85.95 | 88.20 | 83.36 | 84.27 | 84.27 | 44,599,176 |
|
Aug 26, 2026
|
83.60 | 87.15 | 83.15 | 85.44 | 85.44 | 54,932,257 |
|
Aug 25, 2026
|
82.65 | 85.24 | 82.41 | 83.25 | 83.25 | 49,384,082 |
|
Aug 24, 2026
|
81.12 | 83.38 | 80.70 | 82.48 | 82.48 | 27,112,095 |
|
Aug 21, 2026
|
81.70 | 82.31 | 80.57 | 80.91 | 80.91 | 12,862,920 |
|
Aug 20, 2026
|
82.00 | 82.53 | 80.37 | 81.76 | 81.76 | 23,214,744 |
|
Aug 19, 2026
|
81.87 | 84.19 | 81.00 | 81.68 | 81.68 | 63,787,696 |
|
Aug 18, 2026
|
78.97 | 81.80 | 78.36 | 81.36 | 81.36 | 49,975,029 |
|
Aug 17, 2026
|
77.09 | 79.73 | 75.75 | 78.93 | 78.93 | 32,161,222 |
|
Aug 14, 2026
|
76.90 | 77.84 | 76.10 | 76.94 | 76.94 | 14,123,805 |
|
Aug 13, 2026
|
73.68 | 78.15 | 73.36 | 76.66 | 76.66 | 40,726,842 |
|
Aug 12, 2026
|
75.00 | 75.29 | 72.71 | 73.51 | 73.51 | 14,279,371 |
|
Aug 11, 2026
|
76.03 | 76.80 | 75.25 | 75.70 | 75.70 | 10,592,250 |
|
Aug 10, 2026
|
73.70 | 76.93 | 73.36 | 76.02 | 76.02 | 18,598,984 |
|
Aug 7, 2026
|
74.69 | 75.20 | 73.73 | 73.98 | 73.98 | 5,929,569 |
|
Aug 6, 2026
|
75.64 | 75.95 | 74.35 | 74.91 | 74.91 | 8,317,737 |
|
Aug 5, 2026
|
76.45 | 76.98 | 75.40 | 75.64 | 75.64 | 7,885,321 |
|
Aug 4, 2026
|
76.99 | 77.55 | 75.60 | 75.90 | 75.90 | 10,223,172 |
|
Aug 3, 2026
|
77.30 | 79.20 | 76.92 | 77.31 | 77.31 | 20,352,925 |
|
Jul 31, 2026
|
74.50 | 77.57 | 73.83 | 76.54 | 76.54 | 50,453,251 |
|
Jul 30, 2026
|
71.43 | 74.10 | 70.30 | 73.52 | 73.52 | 32,673,070 |
|
Jul 29, 2026
|
69.00 | 71.79 | 68.43 | 71.30 | 71.30 | 19,026,984 |
|
Jul 28, 2026
|
70.49 | 70.81 | 68.15 | 68.52 | 68.52 | 8,957,686 |
|
Jul 27, 2026
|
70.90 | 71.50 | 70.21 | 70.39 | 70.39 | 5,755,522 |
|
Jul 24, 2026
|
70.66 | 70.78 | 68.81 | 70.12 | 70.12 | 12,585,981 |
|
Jul 23, 2026
|
71.21 | 72.25 | 70.35 | 71.14 | 71.14 | 9,029,988 |
|
Jul 22, 2026
|
72.50 | 72.69 | 71.21 | 71.47 | 71.47 | 9,004,898 |
|
Jul 21, 2026
|
73.19 | 73.75 | 72.51 | 72.87 | 72.87 | 8,415,201 |
|
Jul 20, 2026
|
72.00 | 73.60 | 71.70 | 73.13 | 73.13 | 14,518,217 |
|
Jul 17, 2026
|
73.55 | 73.68 | 71.51 | 72.17 | 72.17 | 13,210,643 |
|
Jul 16, 2026
|
74.50 | 74.60 | 73.11 | 73.55 | 73.55 | 11,180,872 |
|
Jul 15, 2026
|
74.52 | 75.84 | 73.75 | 74.14 | 74.14 | 12,434,952 |
|
Jul 14, 2026
|
76.00 | 76.49 | 74.30 | 74.52 | 74.52 | 14,409,046 |
|
Jul 13, 2026
|
76.28 | 77.35 | 76.01 | 76.46 | 76.46 | 13,642,739 |
|
Jul 10, 2026
|
78.00 | 79.64 | 77.20 | 77.46 | 77.46 | 36,750,822 |
|
Jul 9, 2026
|
74.80 | 78.00 | 74.51 | 76.66 | 76.66 | 48,013,939 |
|
Jul 8, 2026
|
74.40 | 78.10 | 73.32 | 73.90 | 73.90 | 52,642,138 |
|
Jul 7, 2026
|
75.65 | 76.20 | 73.55 | 74.46 | 74.46 | 13,928,926 |
|
Jul 6, 2026
|
75.83 | 76.90 | 74.26 | 75.12 | 75.12 | 28,246,986 |
|
Jul 3, 2026
|
77.30 | 77.79 | 75.60 | 75.91 | 75.91 | 16,688,755 |
|
Jul 2, 2026
|
76.85 | 78.56 | 75.30 | 76.81 | 76.81 | 38,541,368 |
|
Jul 1, 2026
|
75.34 | 77.60 | 74.89 | 76.59 | 76.59 | 43,039,601 |
|
Jun 30, 2026
|
77.69 | 77.73 | 74.50 | 74.88 | 74.88 | 26,701,157 |
|
Jun 29, 2026
|
77.09 | 77.87 | 75.00 | 77.18 | 77.18 | 44,815,380 |
|
Jun 25, 2026
|
80.40 | 80.56 | 76.55 | 77.00 | 77.00 | 36,352,132 |
|
Jun 24, 2026
|
81.95 | 82.10 | 78.39 | 79.74 | 79.74 | 52,714,805 |
|
Jun 23, 2026
|
83.76 | 85.11 | 81.12 | 81.58 | 81.58 | 57,519,642 |
|
Jun 22, 2026
|
86.70 | 87.20 | 83.00 | 83.36 | 83.36 | 69,542,979 |
|
Jun 19, 2026
|
82.80 | 87.98 | 82.70 | 85.73 | 85.73 | 205,777,880 |
|
Jun 18, 2026
|
90.50 | 94.00 | 80.61 | 82.31 | 82.31 | 312,395,019 |
|
Jun 17, 2026
|
89.00 | 95.80 | 89.00 | 90.07 | 90.07 | 239,005,769 |
|
Jun 16, 2026
|
89.60 | 91.49 | 87.51 | 88.80 | 88.80 | 147,033,446 |
|
Jun 15, 2026
|
87.67 | 91.30 | 84.70 | 89.60 | 89.60 | 309,826,530 |
|
Jun 12, 2026
|
72.30 | 84.57 | 72.30 | 84.57 | 84.57 | 240,541,132 |
|
Jun 11, 2026
|
70.98 | 73.27 | 70.01 | 70.48 | 70.48 | 40,030,897 |
|
Jun 10, 2026
|
77.35 | 77.49 | 71.51 | 71.83 | 71.83 | 35,150,395 |
|
Jun 9, 2026
|
74.03 | 77.39 | 73.69 | 77.07 | 77.07 | 47,703,896 |
|
Jun 8, 2026
|
78.00 | 79.06 | 73.25 | 73.80 | 73.80 | 51,941,209 |
|
Jun 5, 2026
|
82.00 | 82.69 | 78.47 | 79.60 | 79.60 | 69,288,318 |
|
Jun 4, 2026
|
81.00 | 83.44 | 78.13 | 81.98 | 81.98 | 202,071,793 |
|
Jun 3, 2026
|
72.30 | 81.90 | 71.78 | 80.42 | 80.42 | 322,483,580 |
|
Jun 2, 2026
|
67.00 | 72.20 | 66.61 | 71.64 | 71.64 | 105,743,147 |
|
Jun 1, 2026
|
68.60 | 71.45 | 66.95 | 67.22 | 67.22 | 48,964,479 |
|
May 29, 2026
|
68.90 | 70.20 | 67.75 | 68.53 | 68.53 | 45,005,174 |
|
May 27, 2026
|
64.55 | 68.70 | 64.20 | 68.38 | 68.38 | 88,863,769 |
|
May 26, 2026
|
61.90 | 64.84 | 61.70 | 64.40 | 64.40 | 29,680,081 |
|
May 25, 2026
|
61.60 | 63.14 | 61.50 | 61.75 | 61.75 | 11,763,160 |
|
May 22, 2026
|
61.00 | 61.38 | 60.60 | 60.74 | 60.74 | 7,418,146 |
|
May 21, 2026
|
62.78 | 62.78 | 60.75 | 61.02 | 61.02 | 9,562,648 |
|
May 20, 2026
|
61.15 | 61.70 | 60.65 | 61.41 | 61.41 | 11,172,324 |
|
May 19, 2026
|
62.47 | 62.78 | 61.10 | 61.73 | 61.73 | 14,846,827 |
|
May 18, 2026
|
63.00 | 63.00 | 61.00 | 62.19 | 62.19 | 15,362,468 |
|
May 15, 2026
|
65.40 | 65.62 | 63.00 | 63.29 | 63.29 | 19,142,154 |
|
May 14, 2026
|
65.31 | 65.66 | 62.80 | 65.10 | 65.10 | 35,318,157 |
|
May 13, 2026
|
61.50 | 66.25 | 61.37 | 64.96 | 64.96 | 68,370,477 |
|
May 12, 2026
|
62.80 | 64.39 | 60.80 | 61.07 | 61.07 | 28,073,717 |
|
May 11, 2026
|
63.95 | 65.10 | 62.88 | 63.02 | 63.02 | 23,429,915 |
|
May 8, 2026
|
64.25 | 66.00 | 63.75 | 64.45 | 64.45 | 49,212,170 |
|
May 7, 2026
|
61.65 | 64.45 | 61.30 | 63.88 | 63.88 | 43,768,649 |
|
May 6, 2026
|
59.87 | 62.85 | 58.79 | 61.09 | 61.09 | 46,841,098 |
|
May 5, 2026
|
58.35 | 58.92 | 57.87 | 58.45 | 58.45 | 6,378,416 |
|
May 4, 2026
|
59.05 | 59.47 | 58.14 | 58.54 | 58.54 | 8,263,458 |
|
Apr 30, 2026
|
58.11 | 58.98 | 57.61 | 58.69 | 58.69 | 10,751,534 |
|
Apr 29, 2026
|
60.40 | 60.73 | 58.04 | 58.26 | 58.26 | 12,649,020 |
|
Apr 28, 2026
|
61.30 | 62.30 | 58.71 | 60.00 | 60.00 | 28,590,795 |
|
Apr 27, 2026
|
60.01 | 61.90 | 60.00 | 61.34 | 61.34 | 10,759,948 |
|
Apr 24, 2026
|
61.30 | 61.68 | 58.93 | 59.50 | 59.50 | 10,844,006 |
|
Apr 23, 2026
|
61.45 | 63.10 | 60.80 | 61.07 | 61.07 | 15,508,030 |
|
Apr 22, 2026
|
61.10 | 62.08 | 60.90 | 61.74 | 61.74 | 14,715,571 |
|
Apr 21, 2026
|
60.88 | 61.78 | 60.37 | 60.85 | 60.85 | 10,482,870 |
|
Apr 20, 2026
|
61.15 | 64.17 | 59.49 | 60.49 | 60.49 | 40,695,025 |
|
Apr 17, 2026
|
61.00 | 62.35 | 60.85 | 61.19 | 61.19 | 22,233,567 |
|
Apr 16, 2026
|
58.70 | 61.13 | 57.77 | 60.73 | 60.73 | 33,127,586 |
|
Apr 15, 2026
|
57.99 | 58.80 | 57.60 | 58.42 | 58.42 | 14,483,876 |
|
Apr 13, 2026
|
55.00 | 57.11 | 54.44 | 56.68 | 56.68 | 12,848,833 |
|
Apr 10, 2026
|
57.00 | 57.70 | 56.81 | 57.25 | 57.25 | 14,489,797 |
|
Apr 9, 2026
|
55.00 | 60.00 | 54.62 | 56.03 | 56.03 | 41,577,187 |
|
Apr 8, 2026
|
55.00 | 55.59 | 54.33 | 55.36 | 55.36 | 13,135,060 |
|
Apr 7, 2026
|
52.01 | 53.87 | 52.01 | 52.71 | 52.71 | 10,044,756 |
|
Apr 6, 2026
|
53.50 | 53.68 | 51.51 | 52.92 | 52.92 | 16,984,105 |
|
Apr 2, 2026
|
50.80 | 52.64 | 49.93 | 52.44 | 52.44 | 15,494,503 |
|
Apr 1, 2026
|
50.81 | 53.28 | 49.88 | 52.11 | 52.11 | 26,748,605 |
|
Mar 30, 2026
|
49.85 | 50.20 | 46.40 | 47.88 | 47.88 | 16,505,653 |
|
Mar 27, 2026
|
52.35 | 52.35 | 49.80 | 51.06 | 51.06 | 16,217,229 |
|
Mar 25, 2026
|
52.40 | 53.79 | 52.29 | 52.83 | 52.83 | 10,241,482 |
|
Mar 24, 2026
|
52.49 | 52.64 | 50.90 | 52.02 | 52.02 | 11,965,790 |
|
Mar 23, 2026
|
53.00 | 53.00 | 50.34 | 50.56 | 50.56 | 11,545,263 |
|
Mar 20, 2026
|
54.98 | 55.18 | 53.67 | 53.99 | 53.99 | 7,616,054 |
|
Mar 19, 2026
|
54.90 | 55.45 | 54.00 | 54.20 | 54.20 | 8,954,389 |
|
Mar 18, 2026
|
55.00 | 56.70 | 54.92 | 56.09 | 56.09 | 12,445,169 |
|
Mar 17, 2026
|
55.98 | 56.19 | 54.72 | 55.02 | 55.02 | 13,321,207 |
|
Mar 16, 2026
|
57.49 | 57.50 | 54.13 | 55.73 | 55.73 | 33,637,426 |
|
Mar 13, 2026
|
55.00 | 59.83 | 55.00 | 57.21 | 57.21 | 217,069,799 |
|
Mar 12, 2026
|
53.00 | 54.78 | 51.93 | 53.95 | 53.95 | 13,003,016 |
|
Mar 11, 2026
|
53.70 | 54.87 | 53.11 | 53.61 | 53.61 | 8,565,616 |
|
Mar 10, 2026
|
53.44 | 53.86 | 52.80 | 53.61 | 53.61 | 9,295,428 |
|
Mar 9, 2026
|
52.50 | 53.03 | 51.61 | 52.06 | 52.06 | 10,498,341 |
|
Mar 6, 2026
|
54.00 | 55.60 | 53.83 | 54.59 | 54.59 | 9,384,718 |
|
Mar 5, 2026
|
54.80 | 55.20 | 53.60 | 54.52 | 54.52 | 11,273,910 |
|
Mar 4, 2026
|
55.40 | 55.54 | 53.51 | 53.87 | 53.87 | 14,267,038 |
|
Mar 2, 2026
|
56.65 | 57.87 | 55.70 | 56.34 | 56.34 | 18,431,968 |
|
Feb 27, 2026
|
60.50 | 60.96 | 59.60 | 59.98 | 59.98 | 12,081,287 |
|
Feb 26, 2026
|
58.80 | 61.92 | 58.42 | 60.18 | 60.18 | 28,904,645 |
|
Feb 25, 2026
|
58.98 | 59.30 | 57.85 | 58.37 | 58.37 | 8,911,474 |
|
Feb 24, 2026
|
59.69 | 59.70 | 58.23 | 58.72 | 58.72 | 10,094,766 |
|
Feb 23, 2026
|
60.85 | 61.78 | 58.71 | 59.71 | 59.71 | 13,469,344 |
|
Feb 20, 2026
|
60.94 | 61.40 | 59.60 | 59.97 | 59.97 | 11,690,341 |
|
Feb 19, 2026
|
62.85 | 64.33 | 60.45 | 61.42 | 61.42 | 23,073,330 |
|
Feb 18, 2026
|
63.64 | 63.74 | 62.15 | 62.66 | 62.66 | 13,663,260 |
|
Feb 17, 2026
|
62.01 | 64.39 | 61.82 | 63.36 | 63.36 | 33,109,815 |
|
Feb 16, 2026
|
62.60 | 63.32 | 61.70 | 62.29 | 62.29 | 17,321,352 |
|
Feb 13, 2026
|
61.20 | 63.55 | 59.81 | 62.87 | 62.87 | 42,807,925 |
|
Feb 12, 2026
|
62.16 | 62.82 | 61.35 | 61.90 | 61.90 | 25,495,566 |
|
Feb 11, 2026
|
64.90 | 65.15 | 61.50 | 62.10 | 62.10 | 31,690,213 |
|
Feb 10, 2026
|
65.11 | 66.59 | 63.83 | 64.74 | 64.74 | 60,406,866 |
|
Feb 9, 2026
|
61.63 | 68.13 | 60.81 | 64.61 | 64.61 | 211,127,603 |
|
Feb 6, 2026
|
60.20 | 60.90 | 58.70 | 60.18 | 60.18 | 25,670,073 |
|
Feb 5, 2026
|
58.00 | 61.25 | 57.78 | 60.00 | 60.00 | 69,025,688 |
|
Feb 4, 2026
|
56.56 | 58.40 | 55.78 | 57.89 | 57.89 | 16,962,067 |
|
Feb 3, 2026
|
59.00 | 59.02 | 56.20 | 56.75 | 56.75 | 14,322,813 |
|
Feb 2, 2026
|
57.43 | 58.05 | 54.80 | 56.14 | 56.14 | 18,171,506 |
|
Jan 30, 2026
|
54.86 | 55.84 | 53.78 | 55.09 | 55.09 | 15,039,929 |
|
Jan 29, 2026
|
58.10 | 58.22 | 55.68 | 56.33 | 56.33 | 12,372,939 |
|
Jan 28, 2026
|
56.98 | 58.23 | 56.67 | 57.86 | 57.86 | 12,667,950 |
|
Jan 27, 2026
|
56.90 | 57.20 | 54.36 | 56.22 | 56.22 | 21,487,457 |
|
Jan 23, 2026
|
58.92 | 59.10 | 56.00 | 56.35 | 56.35 | 13,721,630 |
|
Jan 22, 2026
|
60.00 | 60.80 | 58.30 | 58.80 | 58.80 | 24,699,608 |
|
Jan 21, 2026
|
57.20 | 59.25 | 56.26 | 58.56 | 58.56 | 52,743,286 |
|
Jan 20, 2026
|
62.00 | 62.00 | 57.10 | 57.62 | 57.62 | 71,942,825 |
|
Jan 19, 2026
|
60.90 | 63.48 | 59.10 | 62.17 | 62.17 | 111,686,230 |
|
Jan 16, 2026
|
57.25 | 62.99 | 57.05 | 60.67 | 60.67 | 251,031,832 |
|
Jan 15, 2026
|
56.10 | 56.10 | 56.10 | 56.10 | 56.10 | - |
|
Jan 14, 2026
|
57.05 | 57.53 | 55.70 | 56.10 | 56.10 | 45,503,157 |
|
Jan 13, 2026
|
57.43 | 59.60 | 56.70 | 57.67 | 57.67 | 185,099,552 |
|
Jan 12, 2026
|
51.09 | 58.35 | 50.50 | 56.43 | 56.43 | 273,036,310 |
|
Jan 9, 2026
|
49.90 | 50.36 | 48.80 | 49.01 | 49.01 | 4,072,915 |
|
Jan 8, 2026
|
51.55 | 52.19 | 49.80 | 50.00 | 50.00 | 4,965,541 |
|
Jan 7, 2026
|
51.99 | 52.10 | 51.52 | 51.72 | 51.72 | 2,649,577 |
|
Jan 6, 2026
|
53.17 | 53.28 | 51.81 | 52.11 | 52.11 | 4,601,785 |
|
Jan 5, 2026
|
53.89 | 54.50 | 52.90 | 53.11 | 53.11 | 4,768,912 |
|
Jan 2, 2026
|
53.25 | 54.25 | 52.88 | 53.62 | 53.62 | 7,743,057 |
|
Jan 1, 2026
|
52.89 | 53.50 | 52.28 | 53.07 | 53.07 | 5,679,236 |
|
Dec 31, 2025
|
50.84 | 54.50 | 50.80 | 52.90 | 52.90 | 51,914,145 |
|
Dec 30, 2025
|
51.29 | 51.41 | 50.01 | 50.44 | 50.44 | 3,919,177 |
|
Dec 29, 2025
|
53.42 | 53.46 | 51.20 | 51.44 | 51.44 | 4,425,451 |
|
Dec 26, 2025
|
52.89 | 55.10 | 52.46 | 53.42 | 53.42 | 12,084,578 |
|
Dec 24, 2025
|
52.97 | 53.57 | 52.33 | 53.07 | 53.07 | 7,850,697 |
|
Dec 23, 2025
|
49.65 | 53.90 | 49.17 | 52.97 | 52.97 | 44,216,427 |
|
Dec 22, 2025
|
48.35 | 49.62 | 48.11 | 49.41 | 49.41 | 4,260,016 |
|
Dec 19, 2025
|
47.00 | 48.15 | 46.91 | 47.92 | 47.92 | 2,199,698 |
|
Dec 18, 2025
|
46.95 | 47.70 | 46.23 | 46.81 | 46.81 | 2,837,662 |
|
Dec 17, 2025
|
47.90 | 49.33 | 46.96 | 47.10 | 47.10 | 2,600,069 |
|
Dec 16, 2025
|
48.54 | 48.54 | 47.80 | 47.90 | 47.90 | 1,714,662 |
|
Dec 15, 2025
|
48.40 | 48.81 | 47.94 | 48.60 | 48.60 | 2,158,144 |
|
Dec 12, 2025
|
48.39 | 48.90 | 48.05 | 48.70 | 48.70 | 3,284,972 |
|
Dec 11, 2025
|
47.79 | 48.44 | 47.59 | 48.15 | 48.15 | 2,572,208 |
|
Dec 10, 2025
|
48.60 | 49.80 | 47.57 | 47.77 | 47.77 | 4,641,506 |
|
Dec 9, 2025
|
47.05 | 48.65 | 46.25 | 48.38 | 48.38 | 5,074,589 |
|
Dec 8, 2025
|
49.34 | 49.48 | 47.25 | 47.43 | 47.43 | 3,774,033 |
|
Dec 5, 2025
|
49.73 | 50.00 | 49.10 | 49.38 | 49.38 | 2,898,582 |
|
Dec 4, 2025
|
50.18 | 50.40 | 49.55 | 49.73 | 49.73 | 2,861,242 |
|
Dec 3, 2025
|
51.20 | 51.20 | 50.00 | 50.28 | 50.28 | 2,930,412 |
|
Dec 2, 2025
|
51.30 | 52.48 | 50.71 | 50.99 | 50.99 | 4,501,912 |
|
Dec 1, 2025
|
51.13 | 51.75 | 50.84 | 51.37 | 51.37 | 3,117,032 |
|
Nov 28, 2025
|
51.25 | 51.34 | 50.68 | 50.94 | 50.94 | 3,129,697 |
|
Nov 27, 2025
|
52.05 | 52.42 | 51.00 | 51.33 | 51.33 | 3,334,334 |
|
Nov 26, 2025
|
50.29 | 51.99 | 50.29 | 51.78 | 51.78 | 4,647,535 |
|
Nov 25, 2025
|
50.44 | 51.00 | 49.82 | 50.28 | 50.28 | 4,281,153 |
|
Nov 24, 2025
|
52.12 | 52.51 | 50.20 | 50.45 | 50.45 | 5,055,169 |
|
Nov 21, 2025
|
52.98 | 53.03 | 51.70 | 52.52 | 52.52 | 4,116,064 |
|
Nov 20, 2025
|
53.70 | 54.20 | 53.10 | 53.29 | 53.29 | 2,661,399 |
|
Nov 19, 2025
|
53.89 | 53.92 | 53.17 | 53.46 | 53.46 | 3,334,207 |
|
Nov 18, 2025
|
55.20 | 55.78 | 53.75 | 53.91 | 53.91 | 4,054,832 |
|
Nov 17, 2025
|
54.72 | 56.16 | 54.51 | 55.14 | 55.14 | 5,200,946 |
|
Nov 14, 2025
|
54.11 | 55.30 | 53.86 | 54.72 | 54.72 | 2,994,262 |
|
Nov 13, 2025
|
55.35 | 55.58 | 54.52 | 54.67 | 54.67 | 3,351,238 |
|
Nov 12, 2025
|
55.70 | 56.75 | 55.01 | 55.33 | 55.33 | 14,176,122 |
|
Nov 11, 2025
|
54.39 | 54.88 | 53.76 | 54.06 | 54.06 | 3,041,204 |
|
Nov 10, 2025
|
54.50 | 55.30 | 54.40 | 54.59 | 54.59 | 3,023,283 |
|
Nov 7, 2025
|
53.90 | 54.70 | 53.00 | 54.23 | 54.23 | 5,729,090 |
|
Nov 6, 2025
|
56.20 | 56.34 | 53.85 | 54.16 | 54.16 | 5,056,004 |
|
Nov 4, 2025
|
57.54 | 57.54 | 55.90 | 56.21 | 56.21 | 4,913,628 |
|
Nov 3, 2025
|
58.25 | 59.07 | 57.11 | 57.33 | 57.33 | 6,089,717 |
|
Oct 31, 2025
|
57.87 | 60.00 | 57.41 | 57.95 | 57.95 | 16,471,136 |
|
Oct 30, 2025
|
57.11 | 59.60 | 57.10 | 57.69 | 57.69 | 18,531,256 |
