BSE - Delayed Quote
INR
Indian Sucrose Limited (INDSUCR.BO)
72.48
+0.28
(+0.39%)
At close: 3:29:33 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 3, 2026
|
71.80 | 74.00 | 71.50 | 72.48 | 72.48 | 3,121 |
|
Nov 2, 2026
|
72.78 | 74.00 | 71.75 | 72.20 | 72.20 | 1,284 |
|
Oct 30, 2026
|
74.95 | 74.95 | 71.64 | 72.78 | 72.78 | 496 |
|
Oct 29, 2026
|
71.50 | 74.99 | 70.00 | 72.95 | 72.95 | 3,149 |
|
Oct 28, 2026
|
69.34 | 71.00 | 69.34 | 69.52 | 69.52 | 520 |
|
Oct 27, 2026
|
70.11 | 70.16 | 69.00 | 69.34 | 69.34 | 412 |
|
Oct 26, 2026
|
72.45 | 72.45 | 67.25 | 68.80 | 68.80 | 1,313 |
|
Oct 23, 2026
|
72.97 | 72.97 | 66.00 | 68.15 | 68.15 | 14,568 |
|
Oct 22, 2026
|
72.76 | 76.00 | 71.00 | 72.25 | 72.25 | 7,725 |
|
Oct 21, 2026
|
75.36 | 76.49 | 71.00 | 71.77 | 71.77 | 1,459 |
|
Oct 19, 2026
|
75.08 | 76.40 | 75.08 | 76.32 | 76.32 | 301 |
|
Oct 16, 2026
|
76.90 | 76.90 | 73.30 | 75.45 | 75.45 | 472 |
|
Oct 15, 2026
|
75.64 | 76.77 | 72.25 | 73.65 | 73.65 | 5,156 |
|
Oct 14, 2026
|
76.56 | 77.50 | 76.14 | 76.53 | 76.53 | 5,572 |
|
Oct 13, 2026
|
76.95 | 76.95 | 74.70 | 76.56 | 76.56 | 771 |
|
Oct 12, 2026
|
72.50 | 76.65 | 70.56 | 75.73 | 75.73 | 5,598 |
|
Oct 9, 2026
|
73.11 | 73.25 | 73.00 | 73.25 | 73.25 | 851 |
|
Oct 8, 2026
|
74.80 | 74.80 | 73.00 | 73.00 | 73.00 | 4,643 |
|
Oct 7, 2026
|
76.70 | 76.70 | 73.54 | 74.27 | 74.27 | 2,322 |
|
Oct 6, 2026
|
73.00 | 78.00 | 73.00 | 74.27 | 74.27 | 30,227 |
|
Oct 5, 2026
|
71.10 | 72.72 | 70.60 | 72.08 | 72.08 | 2,849 |
|
Oct 1, 2026
|
72.15 | 73.50 | 70.34 | 71.15 | 71.15 | 2,052 |
|
Sep 30, 2026
|
72.50 | 74.00 | 70.30 | 71.44 | 71.44 | 2,465 |
|
Sep 29, 2026
|
72.31 | 73.87 | 71.75 | 72.10 | 72.10 | 1,666 |
|
Sep 28, 2026
|
75.20 | 76.00 | 71.61 | 72.10 | 72.10 | 3,288 |
|
Sep 25, 2026
|
72.06 | 77.00 | 72.04 | 76.27 | 76.27 | 11,381 |
|
Sep 24, 2026
|
73.25 | 73.87 | 72.42 | 72.42 | 72.42 | 546 |
|
Sep 23, 2026
|
76.50 | 76.50 | 70.00 | 73.20 | 73.20 | 5,920 |
|
Sep 22, 2026
|
73.47 | 75.50 | 73.40 | 74.81 | 74.81 | 4,028 |
|
Sep 21, 2026
|
74.21 | 76.40 | 72.00 | 73.94 | 73.94 | 15,020 |
|
Sep 18, 2026
|
77.00 | 78.00 | 74.01 | 74.20 | 74.20 | 3,798 |
|
Sep 17, 2026
|
74.11 | 76.80 | 74.11 | 74.65 | 74.65 | 821 |
|
Sep 16, 2026
|
77.06 | 77.90 | 74.00 | 74.32 | 74.32 | 1,975 |
|
Sep 15, 2026
|
77.50 | 78.40 | 75.22 | 75.55 | 75.55 | 1,513 |
|
Sep 11, 2026
|
78.01 | 78.95 | 77.50 | 78.40 | 78.40 | 1,108 |
|
Sep 10, 2026
|
79.04 | 79.50 | 78.00 | 79.27 | 79.27 | 742 |
|
Sep 9, 2026
|
79.36 | 80.85 | 78.60 | 79.04 | 79.04 | 1,301 |
|
Sep 8, 2026
|
80.15 | 81.50 | 79.50 | 79.85 | 79.85 | 1,419 |
|
Sep 7, 2026
|
80.00 | 82.10 | 79.21 | 79.34 | 79.34 | 3,069 |
|
Sep 4, 2026
|
82.00 | 82.00 | 80.00 | 80.52 | 80.52 | 4,286 |
|
Sep 3, 2026
|
83.99 | 83.99 | 81.30 | 81.58 | 81.58 | 7,537 |
|
Sep 2, 2026
|
80.20 | 82.50 | 80.00 | 81.19 | 81.19 | 4,398 |
|
Sep 1, 2026
|
84.70 | 84.70 | 80.86 | 81.20 | 81.20 | 3,095 |
|
Aug 31, 2026
|
84.85 | 84.85 | 81.17 | 82.07 | 82.07 | 12,414 |
|
Aug 28, 2026
|
81.00 | 84.00 | 80.00 | 80.68 | 80.68 | 7,715 |
|
Aug 27, 2026
|
83.80 | 83.80 | 78.61 | 81.19 | 81.19 | 11,211 |
|
Aug 26, 2026
|
82.60 | 86.19 | 81.00 | 81.21 | 81.21 | 8,840 |
|
Aug 25, 2026
|
86.20 | 91.30 | 83.70 | 83.85 | 83.85 | 17,420 |
|
Aug 24, 2026
|
85.00 | 94.00 | 85.00 | 88.47 | 88.47 | 63,386 |
|
Aug 21, 2026
|
89.00 | 89.00 | 85.00 | 86.55 | 86.55 | 19,995 |
|
Aug 20, 2026
|
85.95 | 91.90 | 84.25 | 89.41 | 89.41 | 56,887 |
|
Aug 19, 2026
|
79.95 | 87.99 | 79.00 | 82.60 | 82.60 | 44,800 |
|
Aug 18, 2026
|
75.90 | 80.90 | 74.20 | 77.27 | 77.27 | 19,314 |
|
Aug 17, 2026
|
74.00 | 74.00 | 71.99 | 73.41 | 73.41 | 17,446 |
|
Aug 14, 2026
|
80.00 | 80.40 | 75.00 | 76.37 | 76.37 | 18,074 |
|
Aug 13, 2026
|
80.00 | 80.50 | 77.12 | 79.76 | 79.76 | 9,053 |
|
Aug 12, 2026
|
75.10 | 79.00 | 75.00 | 78.00 | 78.00 | 14,661 |
|
Aug 11, 2026
|
77.00 | 77.00 | 75.70 | 76.39 | 76.39 | 2,011 |
|
Aug 10, 2026
|
76.92 | 78.20 | 75.05 | 76.60 | 76.60 | 8,956 |
|
Aug 7, 2026
|
76.16 | 76.90 | 75.00 | 75.22 | 75.22 | 2,757 |
|
Aug 6, 2026
|
75.99 | 77.50 | 75.00 | 76.92 | 76.92 | 5,844 |
|
Aug 5, 2026
|
76.90 | 77.00 | 75.10 | 76.40 | 76.40 | 2,353 |
|
Aug 4, 2026
|
75.19 | 75.75 | 73.72 | 75.45 | 75.45 | 6,557 |
|
Aug 3, 2026
|
75.00 | 75.88 | 73.03 | 74.09 | 74.09 | 10,037 |
|
Jul 31, 2026
|
73.62 | 74.75 | 72.82 | 73.96 | 73.96 | 1,373 |
|
Jul 30, 2026
|
74.70 | 74.70 | 72.40 | 73.02 | 73.02 | 3,065 |
|
Jul 29, 2026
|
74.10 | 74.51 | 72.00 | 72.88 | 72.88 | 4,578 |
|
Jul 28, 2026
|
74.00 | 76.80 | 72.25 | 74.51 | 74.51 | 3,253 |
|
Jul 27, 2026
|
72.97 | 73.94 | 72.00 | 73.25 | 73.25 | 3,118 |
|
Jul 24, 2026
|
75.88 | 75.88 | 70.00 | 72.97 | 72.97 | 4,497 |
|
Jul 23, 2026
|
77.70 | 78.20 | 74.50 | 74.70 | 74.70 | 4,055 |
|
Jul 22, 2026
|
78.00 | 79.00 | 75.16 | 75.76 | 75.76 | 6,327 |
|
Jul 21, 2026
|
77.95 | 79.00 | 74.00 | 77.16 | 77.16 | 9,444 |
|
Jul 20, 2026
|
74.80 | 78.00 | 74.00 | 75.89 | 75.89 | 10,789 |
|
Jul 17, 2026
|
74.40 | 74.45 | 72.12 | 73.07 | 73.07 | 6,076 |
|
Jul 16, 2026
|
74.86 | 74.86 | 72.17 | 73.35 | 73.35 | 2,746 |
|
Jul 15, 2026
|
75.18 | 75.18 | 73.11 | 73.41 | 73.41 | 2,663 |
|
Jul 14, 2026
|
74.00 | 75.30 | 72.15 | 73.19 | 73.19 | 1,501 |
|
Jul 13, 2026
|
74.99 | 74.99 | 74.39 | 74.99 | 74.99 | 3,432 |
|
Jul 10, 2026
|
75.40 | 75.40 | 74.20 | 75.01 | 75.01 | 3,316 |
|
Jul 9, 2026
|
72.34 | 74.85 | 72.34 | 73.54 | 73.54 | 1,551 |
|
Jul 8, 2026
|
74.90 | 74.90 | 72.55 | 73.76 | 73.76 | 3,436 |
|
Jul 7, 2026
|
74.94 | 74.95 | 72.55 | 73.05 | 73.05 | 1,115 |
|
Jul 6, 2026
|
74.62 | 74.95 | 72.48 | 72.81 | 72.81 | 7,833 |
|
Jul 3, 2026
|
73.30 | 75.26 | 73.05 | 74.25 | 74.25 | 4,194 |
|
Jul 2, 2026
|
74.18 | 74.18 | 73.05 | 73.25 | 73.25 | 3,654 |
|
Jul 1, 2026
|
75.85 | 75.85 | 73.21 | 74.18 | 74.18 | 2,242 |
|
Jun 30, 2026
|
73.24 | 74.95 | 72.20 | 72.71 | 72.71 | 6,215 |
|
Jun 29, 2026
|
75.00 | 75.00 | 72.75 | 73.24 | 73.24 | 3,478 |
|
Jun 25, 2026
|
75.26 | 77.82 | 70.00 | 72.05 | 72.05 | 30,862 |
|
Jun 24, 2026
|
76.06 | 76.75 | 75.01 | 75.38 | 75.38 | 1,646 |
|
Jun 23, 2026
|
76.00 | 79.75 | 75.00 | 75.61 | 75.61 | 8,951 |
|
Jun 22, 2026
|
76.21 | 78.81 | 76.21 | 77.14 | 77.14 | 4,164 |
|
Jun 19, 2026
|
81.80 | 81.80 | 77.20 | 78.23 | 78.23 | 5,511 |
|
Jun 18, 2026
|
78.00 | 81.00 | 77.01 | 78.39 | 78.39 | 6,227 |
|
Jun 17, 2026
|
75.66 | 79.10 | 75.00 | 78.77 | 78.77 | 4,078 |
|
Jun 16, 2026
|
78.00 | 78.00 | 75.00 | 77.02 | 77.02 | 5,502 |
|
Jun 15, 2026
|
74.00 | 78.10 | 74.00 | 78.06 | 78.06 | 4,162 |
|
Jun 12, 2026
|
75.49 | 75.90 | 73.33 | 73.78 | 73.78 | 3,211 |
|
Jun 11, 2026
|
75.11 | 76.18 | 72.00 | 72.81 | 72.81 | 8,745 |
|
Jun 10, 2026
|
78.16 | 78.16 | 75.31 | 76.38 | 76.38 | 2,591 |
|
Jun 9, 2026
|
77.84 | 79.95 | 77.84 | 78.87 | 78.87 | 8,740 |
|
Jun 8, 2026
|
77.70 | 78.85 | 75.00 | 77.82 | 77.82 | 11,027 |
|
Jun 5, 2026
|
76.80 | 79.01 | 76.51 | 77.07 | 77.07 | 6,000 |
|
Jun 4, 2026
|
72.70 | 80.00 | 72.70 | 78.02 | 78.02 | 9,373 |
|
Jun 3, 2026
|
75.05 | 75.05 | 72.00 | 74.03 | 74.03 | 3,048 |
|
Jun 2, 2026
|
74.50 | 76.30 | 73.11 | 75.17 | 75.17 | 3,850 |
|
Jun 1, 2026
|
76.57 | 77.50 | 73.31 | 74.49 | 74.49 | 3,894 |
|
May 29, 2026
|
74.71 | 77.00 | 72.65 | 76.18 | 76.18 | 8,776 |
|
May 27, 2026
|
73.67 | 74.74 | 71.10 | 72.65 | 72.65 | 7,464 |
|
May 26, 2026
|
72.67 | 75.62 | 72.67 | 75.00 | 75.00 | 2,091 |
|
May 25, 2026
|
73.75 | 76.95 | 73.75 | 74.06 | 74.06 | 3,262 |
|
May 22, 2026
|
73.75 | 76.00 | 73.20 | 75.29 | 75.29 | 5,715 |
|
May 21, 2026
|
72.50 | 73.90 | 71.19 | 72.99 | 72.99 | 2,383 |
|
May 20, 2026
|
71.30 | 72.39 | 71.19 | 71.50 | 71.50 | 2,060 |
|
May 19, 2026
|
70.25 | 72.99 | 70.25 | 72.57 | 72.57 | 1,228 |
|
May 18, 2026
|
73.10 | 73.11 | 71.00 | 71.13 | 71.13 | 7,869 |
|
May 15, 2026
|
77.01 | 77.01 | 73.00 | 73.17 | 73.17 | 9,907 |
|
May 14, 2026
|
77.05 | 79.00 | 74.90 | 77.17 | 77.17 | 9,129 |
|
May 13, 2026
|
77.00 | 78.90 | 76.30 | 77.77 | 77.77 | 3,886 |
|
May 12, 2026
|
78.00 | 79.98 | 77.30 | 77.60 | 77.60 | 5,843 |
|
May 11, 2026
|
81.75 | 81.75 | 77.25 | 79.37 | 79.37 | 3,661 |
|
May 8, 2026
|
83.97 | 84.99 | 79.99 | 80.17 | 80.17 | 11,471 |
|
May 7, 2026
|
80.70 | 84.99 | 80.15 | 83.60 | 83.60 | 9,090 |
|
May 6, 2026
|
81.50 | 81.50 | 76.10 | 79.39 | 79.39 | 10,137 |
|
May 5, 2026
|
81.90 | 84.20 | 81.00 | 81.13 | 81.13 | 5,779 |
|
May 4, 2026
|
85.00 | 85.00 | 80.05 | 82.96 | 82.96 | 4,320 |
|
Apr 30, 2026
|
79.95 | 82.50 | 79.95 | 81.38 | 81.38 | 14,042 |
|
Apr 29, 2026
|
80.00 | 80.50 | 78.14 | 78.72 | 78.72 | 1,561 |
|
Apr 28, 2026
|
79.60 | 80.08 | 78.21 | 79.71 | 79.71 | 1,173 |
|
Apr 27, 2026
|
76.60 | 81.64 | 76.60 | 79.62 | 79.62 | 4,227 |
|
Apr 24, 2026
|
81.51 | 82.00 | 75.35 | 76.48 | 76.48 | 18,684 |
|
Apr 23, 2026
|
84.40 | 84.40 | 81.00 | 81.21 | 81.21 | 7,708 |
|
Apr 22, 2026
|
80.79 | 84.95 | 78.56 | 82.11 | 82.11 | 2,265 |
|
Apr 21, 2026
|
80.02 | 81.58 | 80.00 | 80.08 | 80.08 | 3,784 |
|
Apr 20, 2026
|
82.50 | 84.40 | 79.00 | 80.53 | 80.53 | 8,233 |
|
Apr 17, 2026
|
78.89 | 82.50 | 78.25 | 82.09 | 82.09 | 16,561 |
|
Apr 16, 2026
|
76.75 | 79.00 | 76.20 | 77.57 | 77.57 | 7,676 |
|
Apr 15, 2026
|
75.50 | 75.80 | 74.01 | 75.30 | 75.30 | 7,918 |
|
Apr 13, 2026
|
72.61 | 74.00 | 72.40 | 73.87 | 73.87 | 1,950 |
|
Apr 10, 2026
|
75.50 | 75.50 | 73.00 | 74.50 | 74.50 | 6,866 |
|
Apr 9, 2026
|
75.59 | 75.60 | 73.00 | 73.04 | 73.04 | 6,606 |
|
Apr 8, 2026
|
79.00 | 79.00 | 74.50 | 74.87 | 74.87 | 15,964 |
|
Apr 7, 2026
|
75.00 | 76.70 | 74.63 | 75.66 | 75.66 | 2,319 |
|
Apr 6, 2026
|
76.90 | 76.90 | 73.80 | 74.56 | 74.56 | 6,099 |
|
Apr 2, 2026
|
74.70 | 74.70 | 72.01 | 73.80 | 73.80 | 5,435 |
|
Apr 1, 2026
|
73.80 | 74.90 | 72.31 | 73.35 | 73.35 | 2,156 |
|
Mar 30, 2026
|
71.80 | 73.60 | 69.80 | 71.63 | 71.63 | 4,940 |
|
Mar 27, 2026
|
72.99 | 73.80 | 70.61 | 71.53 | 71.53 | 6,234 |
|
Mar 25, 2026
|
71.42 | 72.77 | 70.85 | 71.65 | 71.65 | 11,318 |
|
Mar 24, 2026
|
71.00 | 71.50 | 69.11 | 71.50 | 71.50 | 3,992 |
|
Mar 23, 2026
|
72.74 | 72.74 | 69.00 | 69.10 | 69.10 | 2,349 |
|
Mar 20, 2026
|
72.40 | 72.80 | 70.55 | 71.22 | 71.22 | 8,396 |
|
Mar 19, 2026
|
70.20 | 72.90 | 69.61 | 70.01 | 70.01 | 5,343 |
|
Mar 18, 2026
|
69.05 | 73.00 | 69.05 | 71.13 | 71.13 | 7,982 |
|
Mar 17, 2026
|
68.07 | 71.79 | 68.06 | 70.08 | 70.08 | 4,038 |
|
Mar 16, 2026
|
68.66 | 69.02 | 65.50 | 68.06 | 68.06 | 5,472 |
|
Mar 13, 2026
|
73.70 | 73.70 | 70.00 | 70.14 | 70.14 | 3,841 |
|
Mar 12, 2026
|
72.68 | 72.76 | 70.40 | 71.20 | 71.20 | 5,025 |
|
Mar 11, 2026
|
71.50 | 75.39 | 71.50 | 72.68 | 72.68 | 7,776 |
|
Mar 10, 2026
|
75.90 | 75.90 | 74.05 | 74.19 | 74.19 | 4,717 |
|
Mar 9, 2026
|
70.01 | 76.20 | 70.01 | 74.04 | 74.04 | 12,754 |
|
Mar 6, 2026
|
75.18 | 75.18 | 70.65 | 71.03 | 71.03 | 2,758 |
|
Mar 5, 2026
|
77.95 | 78.00 | 71.96 | 73.35 | 73.35 | 9,908 |
|
Mar 4, 2026
|
66.56 | 80.00 | 66.56 | 75.93 | 75.93 | 19,225 |
|
Mar 2, 2026
|
70.00 | 72.89 | 70.00 | 70.43 | 70.43 | 1,061 |
|
Feb 27, 2026
|
72.89 | 73.70 | 71.07 | 73.44 | 73.44 | 2,405 |
|
Feb 26, 2026
|
75.54 | 75.54 | 71.00 | 71.90 | 71.90 | 3,318 |
|
Feb 25, 2026
|
71.10 | 74.00 | 71.10 | 73.13 | 73.13 | 3,291 |
|
Feb 24, 2026
|
74.04 | 74.04 | 70.00 | 71.34 | 71.34 | 5,449 |
|
Feb 23, 2026
|
73.95 | 74.09 | 72.24 | 74.04 | 74.04 | 2,641 |
|
Feb 20, 2026
|
72.90 | 73.95 | 72.10 | 72.24 | 72.24 | 2,682 |
|
Feb 19, 2026
|
73.49 | 73.90 | 71.70 | 72.77 | 72.77 | 2,190 |
|
Feb 18, 2026
|
72.97 | 72.98 | 70.50 | 71.62 | 71.62 | 3,737 |
|
Feb 17, 2026
|
73.50 | 75.99 | 71.40 | 71.50 | 71.50 | 10,897 |
|
Feb 16, 2026
|
77.50 | 77.50 | 73.25 | 74.85 | 74.85 | 4,996 |
|
Feb 13, 2026
|
78.90 | 79.00 | 74.11 | 74.77 | 74.77 | 19,019 |
|
Feb 12, 2026
|
75.00 | 77.00 | 73.05 | 73.51 | 73.51 | 6,382 |
|
Feb 11, 2026
|
74.99 | 74.99 | 73.00 | 73.19 | 73.19 | 2,338 |
|
Feb 10, 2026
|
71.25 | 73.80 | 69.20 | 72.56 | 72.56 | 2,218 |
|
Feb 9, 2026
|
68.50 | 70.50 | 68.20 | 69.37 | 69.37 | 1,814 |
|
Feb 6, 2026
|
68.90 | 68.90 | 66.60 | 67.68 | 67.68 | 566 |
|
Feb 5, 2026
|
68.36 | 69.59 | 66.00 | 67.59 | 67.59 | 1,691 |
|
Feb 4, 2026
|
69.45 | 72.00 | 67.51 | 69.75 | 69.75 | 2,902 |
|
Feb 3, 2026
|
69.35 | 69.35 | 65.40 | 67.37 | 67.37 | 844 |
|
Feb 2, 2026
|
66.30 | 66.30 | 63.00 | 64.52 | 64.52 | 1,820 |
|
Jan 30, 2026
|
67.00 | 67.50 | 65.15 | 65.59 | 65.59 | 1,850 |
|
Jan 29, 2026
|
68.05 | 69.40 | 66.61 | 67.25 | 67.25 | 1,763 |
|
Jan 28, 2026
|
69.95 | 70.00 | 67.00 | 68.00 | 68.00 | 4,105 |
|
Jan 27, 2026
|
66.70 | 69.00 | 62.61 | 68.93 | 68.93 | 3,704 |
|
Jan 23, 2026
|
72.00 | 72.00 | 65.00 | 65.42 | 65.42 | 5,479 |
|
Jan 22, 2026
|
64.46 | 64.50 | 63.50 | 63.54 | 63.54 | 588 |
|
Jan 21, 2026
|
68.00 | 68.00 | 61.31 | 64.46 | 64.46 | 5,714 |
|
Jan 20, 2026
|
69.10 | 69.10 | 65.30 | 66.51 | 66.51 | 4,476 |
|
Jan 19, 2026
|
71.20 | 73.90 | 67.00 | 69.90 | 69.90 | 3,625 |
|
Jan 16, 2026
|
69.24 | 72.00 | 68.50 | 71.40 | 71.40 | 2,357 |
|
Jan 14, 2026
|
70.70 | 70.70 | 67.25 | 69.24 | 69.24 | 2,273 |
|
Jan 13, 2026
|
72.49 | 72.50 | 66.85 | 69.12 | 69.12 | 7,953 |
|
Jan 12, 2026
|
71.28 | 71.84 | 70.06 | 71.46 | 71.46 | 1,841 |
|
Jan 9, 2026
|
74.17 | 74.17 | 69.00 | 71.28 | 71.28 | 5,294 |
|
Jan 8, 2026
|
73.10 | 73.95 | 72.50 | 73.88 | 73.88 | 3,150 |
|
Jan 7, 2026
|
72.84 | 73.99 | 72.84 | 73.43 | 73.43 | 1,902 |
|
Jan 6, 2026
|
74.95 | 74.95 | 72.72 | 72.77 | 72.77 | 4,825 |
|
Jan 5, 2026
|
74.50 | 75.50 | 73.00 | 73.92 | 73.92 | 1,832 |
|
Jan 2, 2026
|
74.25 | 75.49 | 74.00 | 74.55 | 74.55 | 6,715 |
|
Jan 1, 2026
|
77.79 | 77.79 | 73.80 | 74.77 | 74.77 | 2,981 |
|
Dec 31, 2025
|
77.00 | 77.89 | 75.21 | 75.80 | 75.80 | 1,026 |
|
Dec 30, 2025
|
75.33 | 78.00 | 74.40 | 77.12 | 77.12 | 5,256 |
|
Dec 29, 2025
|
77.00 | 77.00 | 74.32 | 75.33 | 75.33 | 7,335 |
|
Dec 26, 2025
|
74.75 | 77.80 | 72.90 | 76.49 | 76.49 | 5,385 |
|
Dec 24, 2025
|
76.00 | 78.90 | 70.00 | 72.88 | 72.88 | 26,254 |
|
Dec 23, 2025
|
75.40 | 76.00 | 74.31 | 75.93 | 75.93 | 2,682 |
|
Dec 22, 2025
|
73.75 | 75.00 | 73.75 | 74.69 | 74.69 | 5,762 |
|
Dec 19, 2025
|
79.90 | 79.90 | 73.50 | 74.79 | 74.79 | 11,186 |
|
Dec 18, 2025
|
80.95 | 80.95 | 75.25 | 77.49 | 77.49 | 2,843 |
|
Dec 17, 2025
|
79.00 | 80.19 | 77.00 | 77.17 | 77.17 | 1,036 |
|
Dec 16, 2025
|
79.90 | 79.90 | 78.26 | 78.98 | 78.98 | 562 |
|
Dec 15, 2025
|
77.50 | 81.65 | 77.50 | 78.76 | 78.76 | 311 |
|
Dec 12, 2025
|
81.40 | 81.40 | 77.61 | 79.06 | 79.06 | 1,954 |
|
Dec 11, 2025
|
82.50 | 82.50 | 80.15 | 81.00 | 81.00 | 7,647 |
|
Dec 10, 2025
|
78.77 | 81.33 | 77.50 | 79.98 | 79.98 | 1,693 |
|
Dec 9, 2025
|
78.01 | 79.90 | 74.31 | 76.02 | 76.02 | 3,954 |
|
Dec 8, 2025
|
79.80 | 80.40 | 77.61 | 78.01 | 78.01 | 7,125 |
|
Dec 5, 2025
|
80.18 | 81.89 | 80.10 | 80.66 | 80.66 | 2,771 |
|
Dec 4, 2025
|
81.00 | 81.80 | 80.00 | 80.16 | 80.16 | 5,240 |
|
Dec 3, 2025
|
82.48 | 82.48 | 81.00 | 81.80 | 81.80 | 4,370 |
|
Dec 2, 2025
|
81.79 | 83.40 | 81.25 | 82.25 | 82.25 | 2,036 |
|
Dec 1, 2025
|
83.52 | 83.80 | 82.01 | 82.11 | 82.11 | 3,639 |
|
Nov 28, 2025
|
84.00 | 86.00 | 83.10 | 83.52 | 83.52 | 2,268 |
|
Nov 27, 2025
|
81.05 | 84.60 | 81.05 | 83.55 | 83.55 | 5,650 |
|
Nov 26, 2025
|
81.27 | 83.80 | 81.27 | 82.09 | 82.09 | 1,643 |
|
Nov 25, 2025
|
82.50 | 83.00 | 82.10 | 82.15 | 82.15 | 2,141 |
|
Nov 24, 2025
|
83.99 | 84.00 | 82.25 | 82.53 | 82.53 | 777 |
|
Nov 21, 2025
|
83.31 | 84.40 | 82.00 | 82.60 | 82.60 | 8,356 |
|
Nov 20, 2025
|
84.40 | 84.95 | 83.31 | 84.74 | 84.74 | 1,232 |
|
Nov 19, 2025
|
83.91 | 84.90 | 83.20 | 83.99 | 83.99 | 1,936 |
|
Nov 18, 2025
|
84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 903 |
|
Nov 17, 2025
|
84.00 | 86.80 | 82.60 | 84.48 | 84.48 | 7,093 |
|
Nov 14, 2025
|
84.20 | 86.00 | 84.01 | 85.95 | 85.95 | 1,240 |
|
Nov 13, 2025
|
88.00 | 88.00 | 83.32 | 84.63 | 84.63 | 2,337 |
|
Nov 12, 2025
|
84.95 | 86.95 | 84.10 | 84.44 | 84.44 | 3,416 |
|
Nov 11, 2025
|
86.50 | 86.50 | 82.60 | 84.89 | 84.89 | 2,799 |
|
Nov 10, 2025
|
85.10 | 87.88 | 83.00 | 84.17 | 84.17 | 7,792 |
|
Nov 7, 2025
|
87.45 | 87.45 | 84.25 | 85.64 | 85.64 | 5,556 |
|
Nov 6, 2025
|
85.50 | 87.90 | 85.10 | 87.11 | 87.11 | 4,330 |
|
Nov 4, 2025
|
87.90 | 88.40 | 86.15 | 87.27 | 87.27 | 1,850 |
|
Nov 3, 2025
|
87.80 | 89.59 | 86.00 | 87.94 | 87.94 | 6,530 |
