BSE - Delayed Quote
INR
The India Cements Limited (INDIACEM.BO)
346.75
-0.65
(-0.19%)
At close: November 8 at 3:28:01 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
|
351.80 | 353.00 | 344.90 | 346.75 | 346.75 | 13,497 |
|
Nov 6, 2026
|
345.00 | 350.35 | 337.60 | 348.90 | 348.90 | 59,858 |
|
Nov 5, 2026
|
336.95 | 350.50 | 334.95 | 347.40 | 347.40 | 58,918 |
|
Nov 4, 2026
|
316.00 | 334.05 | 314.40 | 331.40 | 331.40 | 46,192 |
|
Nov 3, 2026
|
317.55 | 323.50 | 312.35 | 315.35 | 315.35 | 20,703 |
|
Nov 2, 2026
|
312.20 | 319.65 | 308.25 | 317.50 | 317.50 | 54,220 |
|
Oct 30, 2026
|
300.55 | 315.35 | 298.60 | 312.45 | 312.45 | 105,089 |
|
Oct 29, 2026
|
302.00 | 305.75 | 298.40 | 300.30 | 300.30 | 35,892 |
|
Oct 28, 2026
|
308.80 | 309.30 | 301.25 | 303.45 | 303.45 | 19,740 |
|
Oct 27, 2026
|
305.00 | 311.70 | 302.75 | 308.80 | 308.80 | 61,041 |
|
Oct 26, 2026
|
310.40 | 317.65 | 302.00 | 306.10 | 306.10 | 168,596 |
|
Oct 23, 2026
|
332.65 | 336.40 | 308.35 | 315.30 | 315.30 | 771,698 |
|
Oct 22, 2026
|
323.00 | 359.00 | 316.25 | 332.00 | 332.00 | 4,547,481 |
|
Oct 21, 2026
|
299.00 | 348.90 | 296.25 | 328.90 | 328.90 | 1,229,629 |
|
Oct 19, 2026
|
308.00 | 314.25 | 287.60 | 294.05 | 294.05 | 129,870 |
|
Oct 16, 2026
|
293.50 | 304.05 | 293.50 | 302.50 | 302.50 | 11,459 |
|
Oct 15, 2026
|
293.05 | 298.30 | 293.05 | 297.20 | 297.20 | 7,156 |
|
Oct 14, 2026
|
301.15 | 301.35 | 295.35 | 295.75 | 295.75 | 3,551 |
|
Oct 13, 2026
|
295.40 | 300.00 | 293.70 | 299.20 | 299.20 | 10,557 |
|
Oct 12, 2026
|
302.80 | 306.90 | 295.85 | 297.80 | 297.80 | 18,491 |
|
Oct 9, 2026
|
293.10 | 298.70 | 292.00 | 297.50 | 297.50 | 18,744 |
|
Oct 8, 2026
|
305.00 | 305.00 | 291.15 | 296.50 | 296.50 | 894,861 |
|
Oct 7, 2026
|
295.85 | 304.75 | 288.95 | 302.90 | 302.90 | 12,778 |
|
Oct 6, 2026
|
299.30 | 303.05 | 294.00 | 295.25 | 295.25 | 14,606 |
|
Oct 5, 2026
|
287.60 | 301.50 | 287.60 | 299.30 | 299.30 | 14,111 |
|
Oct 1, 2026
|
300.05 | 303.00 | 290.25 | 295.30 | 295.30 | 24,039 |
|
Sep 30, 2026
|
303.05 | 309.85 | 300.80 | 302.30 | 302.30 | 19,584 |
|
Sep 29, 2026
|
313.40 | 313.40 | 302.45 | 304.55 | 304.55 | 14,830 |
|
Sep 28, 2026
|
323.35 | 323.35 | 311.00 | 312.00 | 312.00 | 13,379 |
|
Sep 25, 2026
|
330.35 | 335.45 | 319.60 | 323.35 | 323.35 | 14,511 |
|
Sep 24, 2026
|
336.75 | 341.60 | 329.30 | 330.35 | 330.35 | 15,434 |
|
Sep 23, 2026
|
345.05 | 347.25 | 339.80 | 340.55 | 340.55 | 8,411 |
|
Sep 22, 2026
|
347.50 | 348.10 | 339.75 | 340.55 | 340.55 | 4,639 |
|
Sep 21, 2026
|
346.75 | 347.30 | 339.95 | 344.90 | 344.90 | 5,671 |
|
Sep 18, 2026
|
355.75 | 356.25 | 342.80 | 344.45 | 344.45 | 14,459 |
|
Sep 17, 2026
|
335.55 | 358.45 | 335.55 | 349.35 | 349.35 | 56,245 |
|
Sep 16, 2026
|
334.85 | 338.15 | 332.00 | 334.45 | 334.45 | 3,241 |
|
Sep 15, 2026
|
347.15 | 347.15 | 335.05 | 335.95 | 335.95 | 3,003 |
|
Sep 11, 2026
|
349.50 | 349.50 | 343.00 | 346.30 | 346.30 | 4,290 |
|
Sep 10, 2026
|
352.00 | 353.55 | 347.00 | 347.25 | 347.25 | 7,116 |
|
Sep 9, 2026
|
356.60 | 356.60 | 348.75 | 351.65 | 351.65 | 6,863 |
|
Sep 8, 2026
|
357.85 | 357.85 | 353.00 | 354.00 | 354.00 | 1,886 |
|
Sep 7, 2026
|
358.60 | 361.05 | 355.05 | 355.65 | 355.65 | 6,927 |
|
Sep 4, 2026
|
358.90 | 363.15 | 358.50 | 362.65 | 362.65 | 3,586 |
|
Sep 3, 2026
|
359.90 | 362.90 | 357.00 | 358.55 | 358.55 | 2,591 |
|
Sep 2, 2026
|
360.00 | 360.00 | 354.05 | 358.25 | 358.25 | 2,485 |
|
Sep 1, 2026
|
372.15 | 372.15 | 358.90 | 359.75 | 359.75 | 5,541 |
|
Aug 31, 2026
|
364.05 | 378.00 | 364.05 | 370.25 | 370.25 | 18,018 |
|
Aug 28, 2026
|
372.40 | 372.40 | 363.00 | 369.80 | 369.80 | 11,638 |
|
Aug 27, 2026
|
370.60 | 374.50 | 368.00 | 368.65 | 368.65 | 4,022 |
|
Aug 26, 2026
|
370.55 | 372.90 | 366.35 | 372.35 | 372.35 | 5,308 |
|
Aug 25, 2026
|
367.80 | 370.20 | 361.90 | 364.10 | 364.10 | 10,797 |
|
Aug 24, 2026
|
370.95 | 373.25 | 367.00 | 367.75 | 367.75 | 3,068 |
|
Aug 21, 2026
|
371.75 | 372.60 | 370.00 | 370.65 | 370.65 | 4,197 |
|
Aug 20, 2026
|
369.70 | 374.65 | 369.70 | 370.70 | 370.70 | 5,595 |
|
Aug 19, 2026
|
371.75 | 380.00 | 359.50 | 366.40 | 366.40 | 14,074 |
|
Aug 18, 2026
|
375.75 | 377.60 | 372.05 | 374.60 | 374.60 | 10,304 |
|
Aug 17, 2026
|
375.60 | 379.05 | 374.25 | 376.55 | 376.55 | 6,643 |
|
Aug 14, 2026
|
380.40 | 382.70 | 373.00 | 375.20 | 375.20 | 17,783 |
|
Aug 13, 2026
|
383.30 | 386.00 | 380.70 | 382.05 | 382.05 | 17,220 |
|
Aug 12, 2026
|
381.90 | 389.85 | 381.90 | 385.75 | 385.75 | 357,076 |
|
Aug 11, 2026
|
391.45 | 391.50 | 381.80 | 383.70 | 383.70 | 25,534 |
|
Aug 10, 2026
|
399.85 | 399.85 | 391.80 | 392.55 | 392.55 | 5,660 |
|
Aug 7, 2026
|
396.00 | 399.15 | 391.05 | 397.95 | 397.95 | 21,347 |
|
Aug 6, 2026
|
397.30 | 397.30 | 388.65 | 393.05 | 393.05 | 7,163 |
|
Aug 5, 2026
|
394.00 | 396.35 | 389.65 | 392.10 | 392.10 | 6,489 |
|
Aug 4, 2026
|
390.65 | 396.70 | 388.80 | 391.35 | 391.35 | 5,933 |
|
Aug 3, 2026
|
400.00 | 400.05 | 388.50 | 390.65 | 390.65 | 18,392 |
|
Jul 31, 2026
|
396.85 | 400.20 | 396.00 | 396.10 | 396.10 | 5,943 |
|
Jul 30, 2026
|
401.30 | 401.30 | 392.45 | 399.25 | 399.25 | 5,132 |
|
Jul 29, 2026
|
391.15 | 400.00 | 387.75 | 398.15 | 398.15 | 28,671 |
|
Jul 28, 2026
|
401.60 | 401.60 | 388.15 | 390.55 | 390.55 | 8,076 |
|
Jul 27, 2026
|
406.30 | 409.80 | 396.65 | 398.30 | 398.30 | 14,214 |
|
Jul 24, 2026
|
402.20 | 409.10 | 397.60 | 407.60 | 407.60 | 7,922 |
|
Jul 23, 2026
|
404.85 | 410.15 | 401.00 | 408.00 | 408.00 | 20,965 |
|
Jul 22, 2026
|
406.25 | 416.50 | 396.65 | 410.35 | 410.35 | 61,397 |
|
Jul 21, 2026
|
396.70 | 411.25 | 391.80 | 405.20 | 405.20 | 68,639 |
|
Jul 20, 2026
|
398.00 | 399.85 | 383.55 | 392.85 | 392.85 | 86,637 |
|
Jul 17, 2026
|
400.45 | 413.40 | 395.60 | 410.30 | 410.30 | 87,890 |
|
Jul 16, 2026
|
388.25 | 400.00 | 386.95 | 399.00 | 399.00 | 14,862 |
|
Jul 15, 2026
|
376.50 | 392.00 | 376.45 | 388.70 | 388.70 | 16,795 |
|
Jul 14, 2026
|
382.80 | 382.80 | 374.45 | 376.45 | 376.45 | 6,468 |
|
Jul 13, 2026
|
375.25 | 383.55 | 375.25 | 382.30 | 382.30 | 3,606 |
|
Jul 10, 2026
|
374.90 | 382.75 | 374.90 | 380.35 | 380.35 | 13,986 |
|
Jul 9, 2026
|
371.00 | 379.00 | 371.00 | 372.20 | 372.20 | 7,186 |
|
Jul 8, 2026
|
376.40 | 382.00 | 368.30 | 371.55 | 371.55 | 8,005 |
|
Jul 7, 2026
|
379.60 | 382.70 | 377.60 | 380.35 | 380.35 | 3,634 |
|
Jul 6, 2026
|
389.35 | 389.35 | 379.80 | 380.75 | 380.75 | 8,161 |
|
Jul 3, 2026
|
384.80 | 391.75 | 381.10 | 385.30 | 385.30 | 28,195 |
|
Jul 2, 2026
|
374.20 | 383.70 | 373.40 | 382.95 | 382.95 | 12,547 |
|
Jul 1, 2026
|
376.70 | 381.70 | 372.00 | 374.15 | 374.15 | 13,705 |
|
Jun 30, 2026
|
381.10 | 381.10 | 374.00 | 377.55 | 377.55 | 5,011 |
|
Jun 29, 2026
|
384.10 | 384.15 | 376.25 | 377.40 | 377.40 | 11,637 |
|
Jun 25, 2026
|
381.40 | 386.45 | 381.00 | 384.00 | 384.00 | 373,018 |
|
Jun 24, 2026
|
378.00 | 384.75 | 378.00 | 382.65 | 382.65 | 12,229 |
|
Jun 23, 2026
|
377.80 | 382.50 | 376.85 | 379.55 | 379.55 | 8,394 |
|
Jun 22, 2026
|
373.85 | 379.80 | 373.85 | 377.80 | 377.80 | 12,691 |
|
Jun 19, 2026
|
380.70 | 382.30 | 373.45 | 375.05 | 375.05 | 16,856 |
|
Jun 18, 2026
|
385.65 | 386.40 | 380.85 | 383.05 | 383.05 | 13,611 |
|
Jun 17, 2026
|
394.05 | 394.05 | 385.10 | 385.95 | 385.95 | 506,841 |
|
Jun 16, 2026
|
395.35 | 396.30 | 389.50 | 392.90 | 392.90 | 6,094 |
|
Jun 15, 2026
|
395.55 | 400.30 | 393.00 | 393.85 | 393.85 | 16,375 |
|
Jun 12, 2026
|
392.00 | 394.00 | 381.60 | 393.15 | 393.15 | 8,549 |
|
Jun 11, 2026
|
370.45 | 389.10 | 370.45 | 383.80 | 383.80 | 28,568 |
|
Jun 10, 2026
|
376.90 | 380.45 | 374.15 | 376.55 | 376.55 | 4,900 |
|
Jun 9, 2026
|
371.00 | 379.30 | 370.65 | 376.55 | 376.55 | 9,330 |
|
Jun 8, 2026
|
380.00 | 380.75 | 369.00 | 372.05 | 372.05 | 8,451 |
|
Jun 5, 2026
|
380.00 | 383.45 | 378.10 | 380.95 | 380.95 | 8,117 |
|
Jun 4, 2026
|
380.30 | 387.55 | 379.70 | 380.35 | 380.35 | 10,226 |
|
Jun 3, 2026
|
383.55 | 384.60 | 376.50 | 383.40 | 383.40 | 22,718 |
|
Jun 2, 2026
|
378.75 | 386.25 | 377.60 | 384.25 | 384.25 | 9,461 |
|
Jun 1, 2026
|
382.05 | 389.55 | 382.05 | 385.85 | 385.85 | 6,303 |
|
May 29, 2026
|
398.00 | 403.50 | 375.85 | 381.40 | 381.40 | 17,870 |
|
May 27, 2026
|
405.40 | 408.50 | 399.80 | 400.75 | 400.75 | 4,338 |
|
May 26, 2026
|
403.50 | 407.70 | 401.45 | 404.50 | 404.50 | 7,885 |
|
May 25, 2026
|
400.70 | 407.50 | 398.95 | 403.35 | 403.35 | 3,896 |
|
May 22, 2026
|
403.80 | 410.15 | 398.35 | 398.35 | 398.35 | 20,059 |
|
May 21, 2026
|
400.05 | 405.40 | 398.65 | 402.95 | 402.95 | 12,897 |
|
May 20, 2026
|
400.15 | 406.15 | 395.80 | 398.75 | 398.75 | 12,465 |
|
May 19, 2026
|
408.95 | 408.95 | 400.35 | 406.50 | 406.50 | 8,095 |
|
May 18, 2026
|
393.00 | 406.80 | 388.80 | 403.35 | 403.35 | 13,406 |
|
May 15, 2026
|
395.60 | 400.50 | 390.10 | 399.95 | 399.95 | 24,788 |
|
May 14, 2026
|
392.85 | 401.40 | 391.05 | 394.05 | 394.05 | 19,347 |
|
May 13, 2026
|
389.05 | 399.30 | 389.05 | 397.55 | 397.55 | 15,606 |
|
May 12, 2026
|
391.25 | 398.35 | 388.35 | 390.75 | 390.75 | 23,100 |
|
May 11, 2026
|
409.35 | 409.65 | 396.00 | 398.35 | 398.35 | 15,150 |
|
May 8, 2026
|
410.05 | 412.30 | 404.95 | 408.15 | 408.15 | 10,242 |
|
May 7, 2026
|
401.55 | 417.10 | 401.55 | 411.55 | 411.55 | 22,577 |
|
May 6, 2026
|
394.60 | 402.70 | 389.50 | 400.70 | 400.70 | 38,965 |
|
May 5, 2026
|
393.90 | 397.90 | 390.00 | 395.95 | 395.95 | 16,496 |
|
May 4, 2026
|
394.50 | 399.30 | 385.00 | 391.00 | 391.00 | 37,820 |
|
Apr 30, 2026
|
402.35 | 403.00 | 390.90 | 395.90 | 395.90 | 52,219 |
|
Apr 29, 2026
|
418.95 | 423.10 | 400.10 | 402.55 | 402.55 | 103,041 |
|
Apr 28, 2026
|
434.70 | 434.70 | 417.30 | 419.25 | 419.25 | 204,179 |
|
Apr 27, 2026
|
420.05 | 469.60 | 420.05 | 437.25 | 437.25 | 1,085,161 |
|
Apr 24, 2026
|
421.65 | 424.25 | 405.45 | 407.70 | 407.70 | 11,417 |
|
Apr 23, 2026
|
422.90 | 428.50 | 420.00 | 423.45 | 423.45 | 16,644 |
|
Apr 22, 2026
|
418.60 | 425.35 | 415.90 | 423.10 | 423.10 | 11,628 |
|
Apr 21, 2026
|
414.60 | 420.40 | 414.60 | 417.90 | 417.90 | 7,635 |
|
Apr 20, 2026
|
413.35 | 421.20 | 412.75 | 416.50 | 416.50 | 6,476 |
|
Apr 17, 2026
|
408.05 | 420.00 | 408.05 | 415.50 | 415.50 | 7,833 |
|
Apr 16, 2026
|
399.75 | 416.75 | 394.85 | 410.70 | 410.70 | 10,019 |
|
Apr 15, 2026
|
382.00 | 395.95 | 382.00 | 393.50 | 393.50 | 8,396 |
|
Apr 13, 2026
|
385.50 | 385.50 | 373.60 | 380.35 | 380.35 | 7,591 |
|
Apr 10, 2026
|
385.30 | 389.00 | 380.55 | 385.55 | 385.55 | 12,063 |
|
Apr 9, 2026
|
380.95 | 385.65 | 375.00 | 378.25 | 378.25 | 5,241 |
|
Apr 8, 2026
|
384.80 | 384.80 | 368.30 | 377.35 | 377.35 | 12,677 |
|
Apr 7, 2026
|
365.00 | 366.00 | 358.55 | 363.55 | 363.55 | 12,894 |
|
Apr 6, 2026
|
359.10 | 363.60 | 353.00 | 360.00 | 360.00 | 11,046 |
|
Apr 2, 2026
|
357.45 | 361.35 | 348.75 | 357.55 | 357.55 | 5,658 |
|
Apr 1, 2026
|
346.05 | 359.15 | 346.05 | 356.95 | 356.95 | 13,857 |
|
Mar 30, 2026
|
352.00 | 356.60 | 342.05 | 344.30 | 344.30 | 19,191 |
|
Mar 27, 2026
|
359.15 | 359.15 | 348.65 | 356.15 | 356.15 | 8,850 |
|
Mar 25, 2026
|
363.25 | 370.35 | 358.00 | 359.70 | 359.70 | 39,977 |
|
Mar 24, 2026
|
355.10 | 358.40 | 349.50 | 356.65 | 356.65 | 11,001 |
|
Mar 23, 2026
|
350.15 | 355.75 | 345.90 | 349.30 | 349.30 | 8,525 |
|
Mar 20, 2026
|
357.80 | 363.70 | 357.75 | 359.55 | 359.55 | 10,162 |
|
Mar 19, 2026
|
368.70 | 368.70 | 353.75 | 355.60 | 355.60 | 9,813 |
|
Mar 18, 2026
|
355.00 | 373.75 | 355.00 | 369.35 | 369.35 | 14,358 |
|
Mar 17, 2026
|
355.30 | 363.95 | 352.80 | 358.25 | 358.25 | 11,110 |
|
Mar 16, 2026
|
353.90 | 358.30 | 345.00 | 355.25 | 355.25 | 10,601 |
|
Mar 13, 2026
|
365.70 | 370.55 | 352.90 | 354.00 | 354.00 | 13,220 |
|
Mar 12, 2026
|
363.05 | 370.25 | 358.30 | 365.60 | 365.60 | 9,934 |
|
Mar 11, 2026
|
372.50 | 376.75 | 366.40 | 367.30 | 367.30 | 11,344 |
|
Mar 10, 2026
|
368.75 | 372.50 | 364.50 | 371.45 | 371.45 | 12,319 |
|
Mar 9, 2026
|
371.50 | 379.00 | 362.90 | 367.90 | 367.90 | 15,935 |
|
Mar 6, 2026
|
390.00 | 395.15 | 381.00 | 381.95 | 381.95 | 5,445 |
|
Mar 5, 2026
|
392.35 | 398.00 | 388.20 | 393.30 | 393.30 | 16,802 |
|
Mar 4, 2026
|
390.00 | 392.00 | 383.85 | 389.45 | 389.45 | 14,261 |
|
Mar 2, 2026
|
351.05 | 402.80 | 351.05 | 397.30 | 397.30 | 38,802 |
|
Feb 27, 2026
|
420.10 | 423.50 | 404.00 | 406.60 | 406.60 | 17,777 |
|
Feb 26, 2026
|
423.15 | 430.00 | 422.55 | 424.70 | 424.70 | 20,119 |
|
Feb 25, 2026
|
419.65 | 427.95 | 419.65 | 422.50 | 422.50 | 6,086 |
|
Feb 24, 2026
|
425.05 | 428.70 | 418.30 | 425.65 | 425.65 | 11,920 |
|
Feb 23, 2026
|
420.00 | 430.50 | 415.90 | 427.20 | 427.20 | 27,826 |
|
Feb 20, 2026
|
424.55 | 425.20 | 412.40 | 423.55 | 423.55 | 20,547 |
|
Feb 19, 2026
|
429.35 | 454.90 | 415.90 | 419.20 | 419.20 | 40,105 |
|
Feb 18, 2026
|
432.65 | 436.90 | 428.15 | 430.00 | 430.00 | 12,928 |
|
Feb 17, 2026
|
431.35 | 437.35 | 430.55 | 433.70 | 433.70 | 9,490 |
|
Feb 16, 2026
|
437.85 | 439.80 | 422.05 | 435.85 | 435.85 | 17,599 |
|
Feb 13, 2026
|
448.60 | 448.60 | 438.05 | 441.90 | 441.90 | 10,565 |
|
Feb 12, 2026
|
455.60 | 458.20 | 447.25 | 448.50 | 448.50 | 10,535 |
|
Feb 11, 2026
|
465.20 | 467.00 | 450.65 | 455.55 | 455.55 | 11,592 |
|
Feb 10, 2026
|
456.70 | 466.35 | 454.75 | 464.95 | 464.95 | 15,571 |
|
Feb 9, 2026
|
452.80 | 462.90 | 448.25 | 456.50 | 456.50 | 9,168 |
|
Feb 6, 2026
|
451.00 | 454.70 | 441.50 | 451.85 | 451.85 | 13,677 |
|
Feb 5, 2026
|
469.95 | 469.95 | 448.55 | 452.20 | 452.20 | 10,502 |
|
Feb 4, 2026
|
453.20 | 474.95 | 453.20 | 464.00 | 464.00 | 15,312 |
|
Feb 3, 2026
|
460.35 | 470.00 | 453.95 | 461.20 | 461.20 | 13,358 |
|
Feb 2, 2026
|
439.50 | 465.10 | 436.30 | 458.25 | 458.25 | 67,463 |
|
Jan 30, 2026
|
438.05 | 462.05 | 438.05 | 457.60 | 457.60 | 20,435 |
|
Jan 29, 2026
|
444.90 | 446.50 | 435.40 | 445.05 | 445.05 | 10,980 |
|
Jan 28, 2026
|
450.05 | 450.10 | 437.50 | 444.85 | 444.85 | 25,631 |
|
Jan 27, 2026
|
419.10 | 462.90 | 419.10 | 454.40 | 454.40 | 61,770 |
|
Jan 23, 2026
|
458.40 | 458.40 | 427.55 | 431.70 | 431.70 | 46,341 |
|
Jan 22, 2026
|
456.45 | 461.35 | 455.90 | 458.35 | 458.35 | 7,375 |
|
Jan 21, 2026
|
459.40 | 461.60 | 445.80 | 453.15 | 453.15 | 19,217 |
|
Jan 20, 2026
|
476.10 | 476.10 | 457.30 | 459.35 | 459.35 | 26,819 |
|
Jan 19, 2026
|
489.65 | 489.65 | 465.65 | 468.45 | 468.45 | 31,429 |
|
Jan 16, 2026
|
471.45 | 481.75 | 468.50 | 478.70 | 478.70 | 16,412 |
|
Jan 14, 2026
|
466.60 | 477.50 | 464.00 | 473.55 | 473.55 | 30,734 |
|
Jan 13, 2026
|
467.20 | 474.10 | 462.25 | 466.55 | 466.55 | 26,171 |
|
Jan 12, 2026
|
459.30 | 470.95 | 450.60 | 467.00 | 467.00 | 47,778 |
|
Jan 9, 2026
|
470.70 | 470.70 | 458.90 | 464.65 | 464.65 | 32,267 |
|
Jan 8, 2026
|
453.95 | 485.10 | 447.75 | 475.50 | 475.50 | 167,993 |
|
Jan 7, 2026
|
456.95 | 458.30 | 451.00 | 456.20 | 456.20 | 8,233 |
|
Jan 6, 2026
|
453.60 | 458.00 | 447.00 | 455.35 | 455.35 | 28,226 |
|
Jan 5, 2026
|
448.35 | 463.15 | 442.00 | 457.70 | 457.70 | 61,223 |
|
Jan 2, 2026
|
436.75 | 447.70 | 436.20 | 445.75 | 445.75 | 16,223 |
|
Jan 1, 2026
|
437.10 | 439.60 | 434.35 | 435.60 | 435.60 | 11,615 |
|
Dec 31, 2025
|
443.70 | 445.15 | 431.05 | 435.25 | 435.25 | 25,112 |
|
Dec 30, 2025
|
448.00 | 449.10 | 437.70 | 441.10 | 441.10 | 24,452 |
|
Dec 29, 2025
|
445.70 | 451.00 | 440.35 | 447.90 | 447.90 | 23,304 |
|
Dec 26, 2025
|
435.50 | 446.50 | 434.55 | 440.35 | 440.35 | 27,711 |
|
Dec 24, 2025
|
441.45 | 444.00 | 433.90 | 436.60 | 436.60 | 13,884 |
|
Dec 23, 2025
|
448.95 | 450.50 | 436.00 | 441.20 | 441.20 | 35,814 |
|
Dec 22, 2025
|
440.15 | 451.35 | 437.45 | 440.10 | 440.10 | 35,781 |
|
Dec 19, 2025
|
427.65 | 448.00 | 427.00 | 437.45 | 437.45 | 85,742 |
|
Dec 18, 2025
|
436.95 | 439.45 | 425.40 | 430.50 | 430.50 | 94,317 |
|
Dec 17, 2025
|
405.65 | 447.00 | 405.65 | 441.10 | 441.10 | 267,005 |
|
Dec 16, 2025
|
416.60 | 418.00 | 405.00 | 408.10 | 408.10 | 18,864 |
|
Dec 15, 2025
|
413.85 | 423.90 | 413.85 | 417.70 | 417.70 | 35,477 |
|
Dec 12, 2025
|
411.50 | 426.00 | 411.05 | 414.35 | 414.35 | 12,267 |
|
Dec 11, 2025
|
414.10 | 423.90 | 404.65 | 418.50 | 418.50 | 53,972 |
|
Dec 10, 2025
|
408.55 | 416.90 | 408.55 | 414.40 | 414.40 | 25,962 |
|
Dec 9, 2025
|
406.30 | 412.10 | 404.30 | 408.60 | 408.60 | 11,879 |
|
Dec 8, 2025
|
413.75 | 422.90 | 404.65 | 413.65 | 413.65 | 36,664 |
|
Dec 5, 2025
|
412.40 | 421.15 | 396.20 | 415.70 | 415.70 | 101,750 |
|
Dec 4, 2025
|
375.20 | 413.10 | 373.85 | 412.15 | 412.15 | 249,036 |
|
Dec 3, 2025
|
383.25 | 386.30 | 372.15 | 375.55 | 375.55 | 22,474 |
|
Dec 2, 2025
|
386.05 | 389.35 | 380.90 | 383.20 | 383.20 | 17,220 |
|
Dec 1, 2025
|
392.80 | 401.15 | 385.45 | 387.20 | 387.20 | 20,433 |
|
Nov 28, 2025
|
395.35 | 399.85 | 390.90 | 392.65 | 392.65 | 10,820 |
|
Nov 27, 2025
|
397.85 | 408.50 | 395.90 | 399.35 | 399.35 | 20,575 |
|
Nov 26, 2025
|
399.00 | 404.65 | 395.25 | 397.45 | 397.45 | 17,941 |
|
Nov 25, 2025
|
397.10 | 406.10 | 397.10 | 398.95 | 398.95 | 11,420 |
|
Nov 24, 2025
|
408.65 | 408.65 | 394.05 | 396.85 | 396.85 | 6,427 |
|
Nov 21, 2025
|
398.20 | 409.25 | 398.20 | 402.75 | 402.75 | 20,607 |
|
Nov 20, 2025
|
417.00 | 417.00 | 397.85 | 407.85 | 407.85 | 28,325 |
|
Nov 19, 2025
|
410.50 | 424.00 | 409.60 | 417.05 | 417.05 | 52,036 |
|
Nov 18, 2025
|
412.60 | 416.15 | 406.00 | 411.30 | 411.30 | 34,955 |
|
Nov 17, 2025
|
392.50 | 414.70 | 388.50 | 412.50 | 412.50 | 38,453 |
|
Nov 14, 2025
|
398.00 | 398.00 | 389.25 | 392.50 | 392.50 | 4,490 |
|
Nov 13, 2025
|
396.10 | 398.15 | 389.80 | 394.05 | 394.05 | 14,470 |
|
Nov 12, 2025
|
394.50 | 394.70 | 391.20 | 392.20 | 392.20 | 32,217 |
|
Nov 11, 2025
|
374.70 | 397.20 | 374.70 | 390.60 | 390.60 | 68,790 |
|
Nov 10, 2025
|
371.60 | 383.70 | 371.60 | 378.50 | 378.50 | 35,796 |
|
Nov 7, 2025
|
386.45 | 386.45 | 377.40 | 378.75 | 378.75 | 15,911 |
|
Nov 6, 2025
|
397.75 | 397.75 | 386.30 | 388.70 | 388.70 | 11,044 |
