NSE - Delayed Quote
INR
IndiaMART InterMESH Limited (INDIAMART.NS)
1,487.20
-57.00
(-3.69%)
At close: October 30 at 3:30:01 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
Oct 30, 2026
1,530.00
1,546.80
1,465.40
1,487.20
1,487.20
314,966
Oct 29, 2026
1,554.10
1,578.20
1,534.50
1,544.20
1,544.20
75,325
Oct 28, 2026
1,645.20
1,652.00
1,565.50
1,572.70
1,572.70
118,584
Oct 27, 2026
1,575.90
1,651.00
1,568.50
1,627.80
1,627.80
202,015
Oct 26, 2026
1,579.10
1,589.00
1,553.80
1,562.00
1,562.00
22,422
Oct 23, 2026
1,569.30
1,601.70
1,540.00
1,572.80
1,572.80
64,169
Oct 22, 2026
1,590.00
1,595.50
1,552.20
1,580.20
1,580.20
48,603
Oct 21, 2026
1,596.50
1,617.30
1,579.10
1,592.50
1,592.50
37,122
Oct 19, 2026
1,630.00
1,630.00
1,590.00
1,595.80
1,595.80
40,168
Oct 16, 2026
1,620.00
1,632.60
1,611.90
1,627.20
1,627.20
34,237
Oct 15, 2026
1,623.80
1,644.30
1,614.10
1,629.20
1,629.20
66,150
Oct 14, 2026
1,614.60
1,628.00
1,608.30
1,616.50
1,616.50
26,038
Oct 13, 2026
1,597.00
1,644.90
1,590.00
1,613.80
1,613.80
59,155
Oct 12, 2026
1,606.80
1,636.00
1,590.00
1,592.20
1,592.20
30,804
Oct 9, 2026
1,594.30
1,625.00
1,575.50
1,606.80
1,606.80
65,546
Oct 8, 2026
1,605.30
1,607.00
1,575.00
1,602.70
1,602.70
71,691
Oct 7, 2026
1,592.90
1,623.40
1,575.00
1,605.30
1,605.30
58,405
Oct 6, 2026
1,584.00
1,616.00
1,584.00
1,592.90
1,592.90
41,629
Oct 5, 2026
1,620.30
1,648.00
1,565.10
1,591.50
1,591.50
61,789
Oct 1, 2026
1,620.00
1,641.00
1,590.10
1,620.30
1,620.30
60,779
Sep 30, 2026
1,615.00
1,644.00
1,613.10
1,629.00
1,629.00
101,414
Sep 29, 2026
1,638.30
1,638.40
1,600.00
1,612.90
1,612.90
69,706
Sep 28, 2026
1,642.00
1,646.00
1,620.00
1,637.00
1,637.00
30,046
Sep 25, 2026
1,637.80
1,645.00
1,625.90
1,642.10
1,642.10
31,410
Sep 24, 2026
1,657.50
1,657.50
1,619.00
1,635.90
1,635.90
92,462
Sep 23, 2026
1,644.70
1,657.00
1,636.00
1,652.40
1,652.40
71,004
Sep 22, 2026
1,635.00
1,645.00
1,630.00
1,635.20
1,635.20
39,293
Sep 21, 2026
1,650.00
1,656.00
1,630.00
1,631.40
1,631.40
49,716
Sep 18, 2026
1,651.40
1,667.00
1,622.40
1,646.30
1,646.30
709,316
Sep 17, 2026
1,707.90
1,718.80
1,652.00
1,662.70
1,662.70
82,888
Sep 16, 2026
1,662.00
1,768.80
1,645.20
1,706.30
1,706.30
365,133
Sep 15, 2026
1,713.80
1,713.80
1,652.00
1,659.50
1,659.50
56,056
Sep 11, 2026
1,637.70
1,716.40
1,624.10
1,695.00
1,695.00
140,423
Sep 10, 2026
1,672.30
1,683.20
1,626.00
1,637.70
1,637.70
135,778
Sep 9, 2026
1,684.00
1,697.20
1,670.00
1,671.90
1,671.90
45,330
Sep 8, 2026
1,700.10
1,714.10
1,681.00
1,684.50
1,684.50
122,055
Sep 7, 2026
1,726.40
1,727.90
1,703.40
1,706.40
1,706.40
54,073
Sep 4, 2026
1,730.00
1,745.00
1,722.50
1,726.40
1,726.40
43,854
Sep 3, 2026
1,749.90
1,758.60
1,726.10
1,729.50
1,729.50
39,380
Sep 2, 2026
1,760.00
1,760.00
1,733.30
1,740.80
1,740.80
48,141
Sep 1, 2026
1,757.00
1,774.00
1,757.00
1,764.40
1,764.40
33,507
Aug 31, 2026
1,754.00
1,775.00
1,737.10
1,755.40
1,755.40
79,285
Aug 28, 2026
1,763.90
1,774.00
1,752.50
1,756.90
1,756.90
74,123
Aug 27, 2026
1,750.50
1,770.90
1,744.10
1,755.40
1,755.40
106,982
Aug 26, 2026
1,761.90
1,771.00
1,745.60
1,751.90
1,751.90
34,787
Aug 25, 2026
1,752.00
1,763.20
1,730.00
1,750.30
1,750.30
34,838
Aug 24, 2026
1,750.00
1,753.50
1,722.30
1,746.00
1,746.00
57,656
Aug 21, 2026
1,762.00
1,767.10
1,740.00
1,742.20
1,742.20
38,325
Aug 20, 2026
1,736.00
1,761.90
1,736.00
1,749.20
1,749.20
64,542
Aug 19, 2026
1,753.00
1,759.90
1,730.00
1,734.30
1,734.30
87,736
Aug 18, 2026
1,767.20
1,785.90
1,737.40
1,753.10
1,753.10
104,847
Aug 17, 2026
1,789.90
1,804.60
1,766.00
1,770.00
1,770.00
113,085
Aug 14, 2026
1,803.60
1,815.00
1,780.00
1,789.90
1,789.90
81,307
Aug 13, 2026
1,798.40
1,813.40
1,787.10
1,803.60
1,803.60
120,337
Aug 12, 2026
1,798.00
1,810.00
1,764.10
1,784.60
1,784.60
139,878
Aug 11, 2026
1,790.00
1,809.00
1,778.60
1,784.30
1,784.30
216,604
Aug 10, 2026
1,766.00
1,812.20
1,755.00
1,782.70
1,782.70
264,184
Aug 7, 2026
1,763.80
1,768.50
1,748.00
1,755.00
1,755.00
129,819
Aug 6, 2026
1,775.70
1,789.90
1,759.40
1,763.50
1,763.50
94,108
Aug 5, 2026
1,795.60
1,796.00
1,760.00
1,775.70
1,775.70
90,440
Aug 4, 2026
1,805.00
1,815.00
1,771.00
1,774.80
1,774.80
97,037
Aug 3, 2026
1,820.00
1,825.00
1,790.00
1,798.60
1,798.60
165,345
Jul 31, 2026
1,750.10
1,807.90
1,738.10
1,799.80
1,799.80
207,650
Jul 30, 2026
1,755.00
1,760.90
1,730.00
1,743.10
1,743.10
194,452
Jul 29, 2026
1,764.00
1,764.00
1,736.10
1,751.00
1,751.00
137,081
Jul 28, 2026
1,768.40
1,771.20
1,740.00
1,743.00
1,743.00
97,059
Jul 27, 2026
1,772.00
1,783.80
1,755.00
1,759.70
1,759.70
119,934
Jul 24, 2026
1,792.20
1,799.90
1,751.10
1,759.90
1,759.90
170,780
Jul 23, 2026
1,810.00
1,831.10
1,771.00
1,790.60
1,790.60
192,655
Jul 22, 2026
1,907.00
1,907.00
1,773.00
1,820.00
1,820.00
618,752
Jul 21, 2026
1,932.90
1,974.50
1,879.60
1,918.00
1,918.00
253,786
Jul 20, 2026
1,910.10
1,955.00
1,893.40
1,932.90
1,932.90
151,384
Jul 17, 2026
1,957.90
1,957.90
1,903.00
1,910.10
1,910.10
61,208
Jul 16, 2026
1,957.50
1,978.90
1,934.30
1,947.00
1,947.00
78,581
Jul 15, 2026
1,920.00
1,959.90
1,913.00
1,944.90
1,944.90
95,900
Jul 14, 2026
1,958.00
1,958.00
1,903.00
1,921.00
1,921.00
76,073
Jul 13, 2026
1,915.00
1,962.90
1,906.00
1,952.60
1,952.60
74,235
Jul 10, 2026
1,928.80
1,936.60
1,906.20
1,924.00
1,924.00
60,808
Jul 9, 2026
1,918.00
1,928.00
1,891.90
1,924.70
1,924.70
56,637
Jul 8, 2026
1,927.00
1,935.00
1,897.30
1,902.40
1,902.40
60,647
Jul 7, 2026
1,905.20
1,945.00
1,892.30
1,923.50
1,923.50
89,879
Jul 6, 2026
1,899.70
1,910.00
1,867.20
1,889.30
1,889.30
81,582
Jul 3, 2026
1,907.90
1,914.80
1,872.90
1,879.20
1,879.20
72,996
Jul 2, 2026
1,872.00
1,915.00
1,868.00
1,896.90
1,896.90
44,371
Jul 1, 2026
1,914.00
1,933.80
1,860.00
1,866.50
1,866.50
122,274
Jun 30, 2026
1,919.90
1,932.00
1,893.30
1,906.40
1,906.40
108,737
Jun 29, 2026
1,970.00
1,970.00
1,903.20
1,927.30
1,927.30
173,494
Jun 25, 2026
1,974.60
1,990.00
1,948.10
1,955.40
1,955.40
90,398
Jun 24, 2026
1,993.40
1,996.60
1,964.00
1,974.00
1,974.00
80,084
Jun 23, 2026
2,050.00
2,065.00
1,984.00
1,993.40
1,993.40
86,350
Jun 22, 2026
2,089.40
2,095.00
2,045.00
2,050.40
2,050.40
241,920
Jun 19, 2026
60
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 19, 2026
2,080.90
2,115.10
2,060.10
2,089.40
2,089.40
143,738
Jun 18, 2026
2,099.80
2,175.00
2,088.10
2,137.70
2,077.70
240,221
Jun 17, 2026
2,104.00
2,113.90
2,066.00
2,090.00
2,031.34
152,571
Jun 16, 2026
2,060.00
2,115.00
2,060.00
2,084.10
2,025.60
220,747
Jun 15, 2026
2,021.00
2,055.00
2,020.70
2,048.70
1,991.20
106,290
Jun 12, 2026
1,978.10
2,019.50
1,978.10
2,016.40
1,959.80
30,991
Jun 11, 2026
2,010.00
2,016.10
1,961.00
1,968.20
1,912.96
86,696
Jun 10, 2026
2,012.10
2,021.00
2,002.50
2,010.00
1,953.58
55,822
Jun 9, 2026
2,011.90
2,022.30
2,000.10
2,010.70
1,954.26
58,429
Jun 8, 2026
1,983.10
2,017.10
1,969.00
2,008.40
1,952.03
50,003
Jun 5, 2026
1,994.20
2,011.50
1,989.70
2,000.40
1,944.25
27,102
Jun 4, 2026
1,965.50
1,999.00
1,963.80
1,994.20
1,938.23
33,014
Jun 3, 2026
1,990.00
1,998.90
1,965.10
1,980.00
1,924.43
33,078
Jun 2, 2026
1,994.70
1,994.70
1,955.10
1,971.40
1,916.07
48,541
Jun 1, 2026
2,002.40
2,014.00
1,975.00
1,982.90
1,927.24
36,756
May 29, 2026
2,012.00
2,028.60
1,966.40
2,015.70
1,959.12
131,355
May 27, 2026
2,030.40
2,035.00
2,000.00
2,020.10
1,963.40
29,167
May 26, 2026
2,029.30
2,047.00
2,029.30
2,037.90
1,980.70
60,733
May 25, 2026
2,030.00
2,039.80
2,023.10
2,029.30
1,972.34
62,754
May 22, 2026
2,032.20
2,040.70
2,015.00
2,030.00
1,973.02
57,197
May 21, 2026
1,999.90
2,037.20
1,995.00
2,030.20
1,973.22
50,216
May 20, 2026
1,984.00
2,006.30
1,958.60
1,998.00
1,941.92
71,609
May 19, 2026
1,969.00
1,997.60
1,942.40
1,982.60
1,926.95
67,605
May 18, 2026
1,956.50
1,966.00
1,911.00
1,949.00
1,894.30
97,653
May 15, 2026
1,979.90
1,991.00
1,950.00
1,956.50
1,901.59
72,549
May 14, 2026
1,970.00
1,979.90
1,934.40
1,971.20
1,915.87
59,136
May 13, 2026
2,000.00
2,022.80
1,966.00
1,969.20
1,913.93
65,566
May 12, 2026
2,075.00
2,079.30
2,004.80
2,011.80
1,955.33
64,706
May 11, 2026
2,071.10
2,088.90
2,034.00
2,065.00
2,007.04
133,975
May 8, 2026
2,104.90
2,122.20
2,075.00
2,091.80
2,033.09
52,221
May 7, 2026
2,068.50
2,105.40
2,062.20
2,091.00
2,032.31
75,148
May 6, 2026
2,066.90
2,068.80
2,025.30
2,056.90
1,999.17
269,388
May 5, 2026
2,094.50
2,094.50
2,036.10
2,052.90
1,995.28
121,131
May 4, 2026
2,036.60
2,111.20
2,013.90
2,094.50
2,035.71
187,297
Apr 30, 2026
2,130.80
2,139.00
2,080.00
2,103.60
2,044.56
61,365
Apr 29, 2026
2,140.00
2,154.90
2,105.10
2,130.80
2,070.99
84,882
Apr 28, 2026
2,105.10
2,140.10
2,101.80
2,129.30
2,069.54
82,614
Apr 27, 2026
2,125.00
2,142.40
2,101.00
2,119.50
2,060.01
57,381
Apr 24, 2026
2,164.70
2,170.00
2,099.60
2,107.10
2,047.96
61,379
Apr 23, 2026
2,168.40
2,190.00
2,148.40
2,159.40
2,098.79
65,757
Apr 22, 2026
2,155.00
2,187.00
2,142.20
2,168.40
2,107.54
81,475
Apr 21, 2026
2,190.50
2,199.00
2,145.00
2,167.00
2,106.18
179,185
Apr 20, 2026
2,188.00
2,196.00
2,149.70
2,184.60
2,123.28
125,520
Apr 17, 2026
2,151.10
2,179.90
2,141.30
2,170.90
2,109.97
140,759
Apr 16, 2026
2,139.00
2,165.00
2,115.60
2,155.70
2,095.19
127,876
Apr 15, 2026
2,129.90
2,140.40
2,096.10
2,120.10
2,060.59
180,768
Apr 13, 2026
2,055.50
2,120.10
2,045.80
2,106.80
2,047.67
101,318
Apr 10, 2026
2,103.00
2,118.70
2,083.90
2,100.00
2,041.06
210,513
Apr 9, 2026
2,099.90
2,120.00
2,080.00
2,100.20
2,041.25
399,114
Apr 8, 2026
2,112.00
2,130.20
2,082.10
2,095.20
2,036.39
125,241
Apr 7, 2026
2,031.00
2,086.00
2,021.30
2,053.50
1,995.86
199,814
Apr 6, 2026
2,016.90
2,074.00
1,977.60
2,067.70
2,009.66
72,997
Apr 2, 2026
2,033.30
2,037.70
1,984.20
2,018.90
1,962.23
95,276
Apr 1, 2026
2,004.00
2,078.00
1,971.10
2,038.80
1,981.58
155,604
Mar 30, 2026
1,960.00
2,006.70
1,925.60
1,986.20
1,930.45
132,268
Mar 27, 2026
2,015.70
2,034.80
1,955.10
1,970.70
1,915.39
78,895
Mar 25, 2026
1,970.00
2,045.20
1,970.00
2,015.70
1,959.12
131,715
Mar 24, 2026
1,980.10
2,019.00
1,947.80
1,963.90
1,908.78
405,109
Mar 23, 2026
1,961.00
1,995.70
1,943.10
1,970.50
1,915.19
200,497
Mar 20, 2026
2,029.00
2,046.10
1,980.00
1,994.40
1,938.42
135,768
Mar 19, 2026
2,050.00
2,090.00
2,007.90
2,029.00
1,972.05
66,327
Mar 18, 2026
2,051.10
2,130.30
2,045.70
2,098.10
2,039.21
100,969
Mar 17, 2026
2,117.80
2,117.80
2,049.90
2,065.70
2,007.72
353,119
Mar 16, 2026
2,100.20
2,140.00
2,074.90
2,108.00
2,048.83
125,688
Mar 13, 2026
2,100.00
2,147.60
2,083.00
2,101.90
2,042.90
62,736
Mar 12, 2026
2,115.00
2,120.00
2,076.00
2,100.30
2,041.35
263,684
Mar 11, 2026
2,180.00
2,183.70
2,119.50
2,130.40
2,070.60
57,154
Mar 10, 2026
2,217.00
2,217.00
2,154.10
2,179.60
2,118.42
114,261
Mar 9, 2026
2,075.40
2,195.00
2,066.00
2,183.50
2,122.21
183,308
Mar 6, 2026
2,081.10
2,126.50
2,071.00
2,120.60
2,061.08
504,063
Mar 5, 2026
2,090.20
2,090.20
2,030.00
2,076.40
2,018.12
89,858
Mar 4, 2026
2,105.10
2,118.90
2,038.10
2,080.90
2,022.49
134,060
Mar 2, 2026
2,100.00
2,126.00
2,080.00
2,113.80
2,054.47
90,010
Feb 27, 2026
2,180.80
2,183.40
2,125.10
2,132.00
2,072.16
50,100
Feb 26, 2026
2,195.00
2,204.70
2,168.00
2,180.80
2,119.59
58,251
Feb 25, 2026
2,223.90
2,242.90
2,189.40
2,194.40
2,132.81
100,781
Feb 24, 2026
2,205.10
2,224.00
2,177.00
2,213.00
2,150.89
93,148
Feb 23, 2026
2,186.00
2,226.00
2,175.40
2,217.30
2,155.07
100,530
Feb 20, 2026
2,153.00
2,194.70
2,143.50
2,185.70
2,124.35
51,378
Feb 19, 2026
2,184.90
2,185.80
2,152.00
2,160.50
2,099.86
95,722
Feb 18, 2026
2,223.70
2,228.00
2,156.00
2,179.50
2,118.33
155,812
Feb 17, 2026
2,205.80
2,236.50
2,192.90
2,223.70
2,161.29
69,232
Feb 16, 2026
2,187.10
2,218.20
2,162.10
2,205.80
2,143.89
55,826
Feb 13, 2026
2,176.00
2,210.00
2,150.00
2,200.00
2,138.25
89,004
Feb 12, 2026
2,243.00
2,244.10
2,181.00
2,200.20
2,138.45
94,826
Feb 11, 2026
2,251.20
2,254.00
2,213.00
2,243.00
2,180.04
102,889
Feb 10, 2026
2,269.90
2,286.90
2,235.00
2,250.90
2,187.72
127,060
Feb 9, 2026
2,250.00
2,268.60
2,216.30
2,248.30
2,185.20
52,363
Feb 6, 2026
2,282.80
2,294.90
2,210.00
2,238.40
2,175.57
99,078
Feb 5, 2026
2,269.10
2,300.00
2,241.40
2,282.80
2,218.73
276,783
Feb 4, 2026
2,265.80
2,287.40
2,228.00
2,275.10
2,211.24
75,046
Feb 3, 2026
2,271.00
2,310.70
2,220.00
2,267.50
2,203.86
108,399
Feb 2, 2026
2,195.20
2,229.60
2,162.30
2,210.10
2,148.07
131,863
Jan 30, 2026
2,170.00
2,223.30
2,142.10
2,201.90
2,140.10
97,283
Jan 29, 2026
2,185.00
2,197.80
2,139.10
2,175.30
2,114.24
44,385
Jan 28, 2026
2,194.50
2,199.00
2,168.00
2,186.30
2,124.94
59,376
Jan 27, 2026
2,200.00
2,209.00
2,145.10
2,186.30
2,124.94
97,613
Jan 23, 2026
2,191.00
2,251.00
2,182.10
2,194.00
2,132.42
112,154
Jan 22, 2026
2,267.30
2,272.80
2,180.10
2,211.40
2,149.33
133,454
Jan 21, 2026
2,200.00
2,295.00
2,174.50
2,264.60
2,201.04
668,643
Jan 20, 2026
2,177.00
2,185.30
2,132.10
2,141.80
2,081.69
72,278
Jan 19, 2026
2,289.00
2,289.00
2,182.10
2,194.40
2,132.81
156,811
Jan 16, 2026
2,211.50
2,304.00
2,211.00
2,289.00
2,224.75
1,222,578
Jan 15, 2026
2,114.50
2,114.50
2,114.50
2,114.50
2,055.15
-
Jan 14, 2026
2,153.10
2,156.30
2,110.00
2,114.50
2,055.15
340,003
Jan 13, 2026
2,150.10
2,174.80
2,134.90
2,156.60
2,096.07
73,123
Jan 12, 2026
2,121.00
2,165.40
2,110.00
2,153.80
2,093.35
41,999
Jan 9, 2026
2,150.00
2,165.20
2,123.20
2,145.40
2,085.18
63,353
Jan 8, 2026
2,155.00
2,173.40
2,135.40
2,166.90
2,106.08
46,471
Jan 7, 2026
2,167.50
2,179.60
2,157.40
2,164.90
2,104.14
26,072
Jan 6, 2026
2,180.10
2,192.90
2,160.00
2,167.50
2,106.66
27,041
Jan 5, 2026
2,177.90
2,210.00
2,171.00
2,199.10
2,137.38
34,179
Jan 2, 2026
2,194.10
2,194.80
2,159.30
2,177.80
2,116.67
69,290
Jan 1, 2026
2,234.00
2,236.40
2,188.50
2,194.10
2,132.52
30,530
Dec 31, 2025
2,221.00
2,237.90
2,192.10
2,223.50
2,161.09
116,331
Dec 30, 2025
2,190.00
2,261.00
2,190.00
2,246.90
2,183.83
162,370
Dec 29, 2025
2,215.40
2,230.90
2,193.10
2,199.30
2,137.57
46,206
Dec 26, 2025
2,236.00
2,244.90
2,205.50
2,216.20
2,154.00
21,939
Dec 24, 2025
2,251.70
2,267.30
2,215.40
2,230.70
2,168.09
25,870
Dec 23, 2025
2,217.90
2,268.60
2,213.00
2,259.80
2,196.37
42,357
Dec 22, 2025
2,219.90
2,231.90
2,201.00
2,218.10
2,155.84
53,662
Dec 19, 2025
2,264.00
2,300.00
2,210.00
2,216.60
2,154.39
79,312
Dec 18, 2025
2,237.30
2,281.70
2,225.20
2,264.00
2,200.46
30,807
Dec 17, 2025
2,239.00
2,269.20
2,205.00
2,237.00
2,174.21
164,400
Dec 16, 2025
2,249.10
2,284.20
2,211.50
2,221.40
2,159.05
83,692
Dec 15, 2025
2,219.50
2,282.10
2,219.50
2,266.50
2,202.89
29,041
Dec 12, 2025
2,231.00
2,248.90
2,212.00
2,232.10
2,169.45
38,266
Dec 11, 2025
2,234.80
2,246.90
2,225.20
2,238.80
2,175.96
37,197
Dec 10, 2025
2,256.00
2,279.90
2,220.40
2,234.70
2,171.98
64,000
Dec 9, 2025
2,262.10
2,298.00
2,240.00
2,257.80
2,194.43
125,235
Dec 8, 2025
2,302.10
2,312.30
2,250.10
2,273.40
2,209.59
39,936
Dec 5, 2025
2,292.00
2,320.00
2,282.10
2,312.40
2,247.50
18,431
Dec 4, 2025
2,315.10
2,325.30
2,286.00
2,292.30
2,227.96
126,589
Dec 3, 2025
2,326.10
2,345.50
2,301.10
2,329.50
2,264.12
127,611
Dec 2, 2025
2,311.00
2,345.00
2,280.00
2,326.10
2,260.81
258,821
Dec 1, 2025
2,309.90
2,338.50
2,301.70
2,330.80
2,265.38
31,509
Nov 28, 2025
2,323.10
2,359.20
2,300.00
2,310.00
2,245.16
56,915
Nov 27, 2025
2,339.40
2,356.40
2,315.00
2,323.10
2,257.90
31,663
Nov 26, 2025
2,359.50
2,359.80
2,310.00
2,339.50
2,273.84
48,238
Nov 25, 2025
2,320.00
2,369.00
2,291.50
2,359.50
2,293.27
55,858
Nov 24, 2025
2,321.80
2,335.70
2,303.50
2,307.50
2,242.73
246,974
Nov 21, 2025
2,381.80
2,395.80
2,315.00
2,341.80
2,276.07
91,738
Nov 20, 2025
2,429.90
2,435.00
2,375.00
2,391.80
2,324.67
374,542
Nov 19, 2025
2,446.20
2,446.70
2,396.00
2,413.30
2,345.56
73,904
Nov 18, 2025
2,460.00
2,469.60
2,435.10
2,446.20
2,377.54
180,243
Nov 17, 2025
2,463.70
2,482.10
2,426.00
2,475.50
2,406.02
42,898
Nov 14, 2025
2,489.50
2,489.50
2,446.00
2,451.40
2,382.60
42,105
Nov 13, 2025
2,509.00
2,525.90
2,467.80
2,477.10
2,407.57
118,124
Nov 12, 2025
2,453.70
2,510.00
2,448.90
2,504.50
2,434.20
108,635
Nov 11, 2025
2,451.80
2,470.20
2,421.00
2,452.00
2,383.18
71,520
Nov 10, 2025
2,444.10
2,458.60
2,422.20
2,451.80
2,382.98
30,194
Nov 7, 2025
2,473.00
2,479.90
2,422.40
2,447.50
2,378.80
67,233
Nov 6, 2025
2,470.00
2,494.00
2,441.10
2,473.10
2,403.69
114,451
Nov 4, 2025
2,465.00
2,476.70
2,441.60
2,468.20
2,398.92
60,053
Nov 3, 2025
2,447.90
2,473.70
2,437.80
2,466.80
2,397.56
53,005
Oct 31, 2025
2,458.40
2,477.00
2,415.40
2,457.90
2,388.91
70,640
Oct 30, 2025
2,477.00
2,485.30
2,435.10
2,469.60
2,400.28
46,086
