NSE - Free Realtime Quote
INR
INOX India Limited (INOXINDIA.NS)
1,840.90
-19.30
(-1.04%)
As of 2:52:51 PM GMT+5:30. Market Open.
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 2, 2026
1,860.20
1,880.00
1,835.10
1,843.90
1,843.90
92,858
Oct 30, 2026
1,927.30
1,975.00
1,849.60
1,860.20
1,860.20
206,810
Oct 29, 2026
1,901.00
1,925.00
1,868.20
1,898.80
1,898.80
130,341
Oct 28, 2026
1,914.40
1,944.20
1,891.10
1,910.00
1,910.00
75,558
Oct 27, 2026
1,876.00
1,950.90
1,876.00
1,914.40
1,914.40
58,678
Oct 26, 2026
1,838.30
1,908.90
1,815.50
1,900.70
1,900.70
135,910
Oct 23, 2026
1,891.90
1,919.60
1,814.40
1,863.80
1,863.80
179,162
Oct 22, 2026
1,892.00
1,934.70
1,871.00
1,919.70
1,919.70
206,179
Oct 21, 2026
2,001.80
2,015.90
1,899.70
1,930.10
1,930.10
198,426
Oct 19, 2026
2,009.60
2,056.30
1,980.30
1,999.40
1,999.40
122,029
Oct 16, 2026
2,025.00
2,042.70
1,978.00
1,987.70
1,987.70
131,605
Oct 15, 2026
2,066.50
2,075.00
2,010.00
2,025.00
2,025.00
118,963
Oct 14, 2026
2,083.90
2,098.70
2,036.10
2,066.50
2,066.50
67,714
Oct 13, 2026
2,088.10
2,099.00
2,035.60
2,083.90
2,083.90
59,228
Oct 12, 2026
2,066.90
2,099.00
2,056.20
2,078.70
2,078.70
81,013
Oct 9, 2026
2,040.00
2,079.00
1,980.00
2,056.90
2,056.90
142,672
Oct 8, 2026
2,081.80
2,081.80
2,016.10
2,039.30
2,039.30
150,616
Oct 7, 2026
2,070.00
2,139.90
2,066.50
2,082.00
2,082.00
243,029
Oct 6, 2026
2,125.00
2,146.00
2,068.00
2,077.30
2,077.30
331,952
Oct 5, 2026
2,170.00
2,202.20
2,074.90
2,089.10
2,089.10
300,602
Oct 1, 2026
2,052.50
2,183.00
2,013.20
2,168.30
2,168.30
629,630
Sep 30, 2026
2,087.20
2,099.00
2,040.10
2,052.50
2,052.50
179,897
Sep 29, 2026
2,056.50
2,092.40
2,032.20
2,070.40
2,070.40
363,480
Sep 28, 2026
2,150.00
2,153.60
2,043.10
2,051.10
2,051.10
200,260
Sep 25, 2026
2,073.00
2,174.30
2,059.40
2,156.80
2,156.80
377,035
Sep 24, 2026
2,160.00
2,165.90
2,055.00
2,064.80
2,064.80
166,493
Sep 23, 2026
2,154.80
2,189.00
2,144.00
2,168.90
2,168.90
144,053
Sep 22, 2026
2,130.70
2,175.50
2,097.70
2,133.70
2,133.70
376,256
Sep 21, 2026
2,098.80
2,139.00
2,075.00
2,089.20
2,089.20
182,791
Sep 18, 2026
2,030.00
2,104.60
2,016.00
2,098.80
2,098.80
229,005
Sep 17, 2026
1,995.00
2,063.10
1,990.10
2,014.80
2,014.80
339,125
Sep 16, 2026
2,006.00
2,043.90
1,930.80
1,978.90
1,978.90
707,394
Sep 15, 2026
2,250.00
2,265.00
1,982.00
1,992.80
1,992.80
531,067
Sep 11, 2026
2,272.00
2,313.40
2,236.90
2,246.60
2,246.60
245,450
Sep 10, 2026
2,192.10
2,339.50
2,192.10
2,295.80
2,295.80
853,734
Sep 9, 2026
2,208.10
2,235.90
2,174.90
2,185.50
2,185.50
100,850
Sep 8, 2026
2,243.40
2,253.10
2,137.70
2,215.90
2,215.90
203,200
Sep 7, 2026
2,260.00
2,265.00
2,214.10
2,231.40
2,231.40
154,701
Sep 4, 2026
2,223.00
2,320.00
2,208.00
2,247.80
2,247.80
1,027,233
Sep 3, 2026
2,119.00
2,195.00
2,087.90
2,176.20
2,176.20
224,172
Sep 2, 2026
2,145.00
2,168.90
2,076.40
2,099.40
2,099.40
226,228
Sep 1, 2026
2,130.00
2,200.00
2,088.20
2,165.90
2,165.90
387,635
Aug 31, 2026
2,139.10
2,165.20
2,082.00
2,134.20
2,134.20
325,080
Aug 28, 2026
2,175.00
2,267.90
2,115.20
2,126.20
2,126.20
733,868
Aug 27, 2026
1,935.90
2,224.00
1,916.90
2,177.90
2,177.90
4,484,559
Aug 26, 2026
1,906.90
1,938.00
1,896.10
1,926.70
1,926.70
116,625
Aug 25, 2026
1,942.30
1,942.30
1,880.30
1,900.00
1,900.00
97,315
Aug 24, 2026
1,934.00
1,949.50
1,913.00
1,941.50
1,941.50
117,152
Aug 21, 2026
1,923.60
1,958.80
1,900.00
1,930.20
1,930.20
109,892
Aug 20, 2026
1,929.50
1,950.00
1,914.00
1,923.60
1,923.60
49,691
Aug 19, 2026
1,946.90
1,964.20
1,879.80
1,930.30
1,930.30
133,025
Aug 18, 2026
1,949.90
1,978.00
1,920.00
1,958.10
1,958.10
139,702
Aug 17, 2026
1,956.00
1,990.00
1,943.10
1,950.80
1,950.80
72,477
Aug 14, 2026
1,932.10
1,974.60
1,911.20
1,943.00
1,943.00
130,161
Aug 13, 2026
1,911.20
1,947.00
1,908.40
1,941.90
1,941.90
76,425
Aug 12, 2026
1,925.00
1,951.30
1,897.70
1,911.20
1,911.20
92,266
Aug 11, 2026
1,975.10
2,010.00
1,912.30
1,938.00
1,938.00
279,065
Aug 10, 2026
1,956.00
1,993.80
1,934.20
1,984.10
1,984.10
142,077
Aug 7, 2026
1,947.90
1,991.90
1,947.40
1,954.70
1,954.70
125,150
Aug 6, 2026
1,928.10
1,967.90
1,924.00
1,954.40
1,954.40
130,519
Aug 5, 2026
1,920.90
1,973.30
1,920.90
1,937.50
1,937.50
191,903
Aug 4, 2026
1,850.00
1,949.00
1,824.00
1,901.40
1,901.40
418,512
Aug 3, 2026
1,908.00
1,980.00
1,879.00
1,920.40
1,920.40
133,526
Jul 31, 2026
1,908.00
1,947.00
1,870.20
1,908.00
1,908.00
209,318
Jul 30, 2026
1,888.00
1,927.90
1,876.00
1,897.50
1,897.50
129,327
Jul 29, 2026
1,914.40
1,927.90
1,866.00
1,881.80
1,881.80
209,899
Jul 28, 2026
2,014.00
2,014.00
1,882.50
1,896.10
1,896.10
144,649
Jul 27, 2026
2,041.00
2,041.00
1,965.10
1,985.90
1,985.90
121,889
Jul 24, 2026
2,004.00
2,015.00
1,968.10
2,004.00
2,004.00
162,161
Jul 23, 2026
2,033.80
2,087.90
1,995.00
2,011.90
2,011.90
282,974
Jul 22, 2026
2,100.00
2,119.80
2,023.30
2,042.20
2,042.20
268,475
Jul 21, 2026
2,010.00
2,106.90
1,975.60
2,093.80
2,093.80
535,037
Jul 20, 2026
1,970.00
2,088.00
1,965.20
2,003.40
2,003.40
466,071
Jul 17, 2026
2,008.40
2,008.40
1,927.00
1,980.20
1,980.20
171,843
Jul 16, 2026
1,963.50
2,003.90
1,926.30
1,994.40
1,994.40
228,462
Jul 15, 2026
1,883.90
1,979.60
1,857.40
1,964.40
1,964.40
446,595
Jul 14, 2026
1,900.00
1,900.00
1,820.00
1,851.80
1,851.80
221,284
Jul 13, 2026
1,970.00
1,989.00
1,881.70
1,890.70
1,890.70
319,918
Jul 10, 2026
2,006.20
2,034.00
1,970.00
1,978.00
1,978.00
204,863
Jul 9, 2026
1,899.00
2,026.80
1,890.10
2,006.20
2,006.20
848,551
Jul 8, 2026
1,799.00
1,908.00
1,790.00
1,875.90
1,875.90
1,113,841
Jul 7, 2026
1,878.70
1,880.80
1,788.40
1,806.40
1,806.40
465,934
Jul 6, 2026
1,860.00
1,898.00
1,827.00
1,872.70
1,872.70
250,096
Jul 3, 2026
1,919.00
1,919.00
1,814.70
1,871.00
1,871.00
365,674
Jul 2, 2026
1,921.70
1,922.10
1,868.00
1,907.00
1,907.00
196,739
Jul 1, 2026
1,961.10
1,975.00
1,870.00
1,905.00
1,905.00
244,636
Jun 30, 2026
1,890.40
1,975.60
1,861.10
1,958.40
1,958.40
493,633
Jun 29, 2026
1,872.50
1,900.00
1,839.20
1,868.80
1,868.80
170,731
Jun 25, 2026
2,008.00
2,008.00
1,866.10
1,872.90
1,872.90
357,052
Jun 24, 2026
1,968.20
2,008.40
1,952.60
1,988.30
1,988.30
321,589
Jun 23, 2026
2,030.00
2,099.00
1,932.00
1,968.20
1,968.20
627,800
Jun 22, 2026
1,940.00
2,063.00
1,895.00
2,040.90
2,040.90
868,685
Jun 19, 2026
1,801.40
1,945.00
1,801.40
1,917.80
1,917.80
566,528
Jun 18, 2026
1,934.90
1,947.00
1,771.00
1,812.40
1,812.40
402,619
Jun 17, 2026
1,839.00
1,924.40
1,820.10
1,915.10
1,915.10
415,966
Jun 16, 2026
1,808.60
1,890.00
1,792.00
1,839.60
1,839.60
566,883
Jun 15, 2026
1,838.80
1,849.00
1,755.40
1,786.40
1,786.40
239,242
Jun 12, 2026
1,880.00
1,930.30
1,795.00
1,808.20
1,808.20
715,519
Jun 11, 2026
1,843.60
1,895.00
1,791.00
1,848.80
1,848.80
914,863
Jun 10, 2026
1,699.00
1,980.00
1,692.00
1,891.60
1,891.60
4,034,181
Jun 9, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 9, 2026
1,675.10
1,753.00
1,655.80
1,686.70
1,686.70
594,115
Jun 8, 2026
1,553.90
1,697.40
1,543.50
1,665.10
1,663.10
1,354,829
Jun 5, 2026
1,511.10
1,594.00
1,505.00
1,578.80
1,576.90
454,358
Jun 4, 2026
1,480.00
1,549.00
1,469.10
1,505.00
1,503.19
198,069
Jun 3, 2026
1,457.70
1,484.70
1,431.50
1,476.60
1,474.83
82,867
Jun 2, 2026
1,437.00
1,460.20
1,425.20
1,452.20
1,450.46
78,084
Jun 1, 2026
1,500.00
1,510.00
1,433.30
1,446.80
1,445.06
166,046
May 29, 2026
1,548.70
1,555.00
1,480.00
1,493.60
1,491.81
226,271
May 27, 2026
1,501.50
1,545.80
1,465.20
1,524.90
1,523.07
371,484
May 26, 2026
1,440.00
1,509.90
1,436.40
1,488.10
1,486.31
293,825
May 25, 2026
1,449.90
1,468.50
1,427.10
1,440.00
1,438.27
100,767
May 22, 2026
1,473.40
1,489.40
1,426.00
1,448.30
1,446.56
111,177
May 21, 2026
1,454.90
1,495.90
1,443.00
1,463.20
1,461.44
211,019
May 20, 2026
1,406.90
1,461.00
1,402.00
1,449.20
1,447.46
94,001
May 19, 2026
1,410.00
1,441.90
1,395.20
1,428.90
1,427.18
128,235
May 18, 2026
1,404.00
1,427.80
1,378.10
1,401.90
1,400.22
190,534
May 15, 2026
1,445.20
1,447.10
1,393.90
1,433.00
1,431.28
141,805
May 14, 2026
1,449.00
1,508.60
1,406.30
1,429.50
1,427.78
402,402
May 13, 2026
1,385.00
1,439.00
1,368.10
1,424.90
1,423.19
285,700
May 12, 2026
1,469.00
1,472.00
1,400.30
1,411.40
1,409.70
189,577
May 11, 2026
1,491.70
1,493.90
1,445.70
1,458.30
1,456.55
146,904
May 8, 2026
1,558.50
1,579.20
1,408.00
1,483.20
1,481.42
843,810
May 7, 2026
1,508.60
1,564.70
1,495.50
1,554.50
1,552.63
239,815
May 6, 2026
1,540.00
1,574.00
1,488.20
1,508.60
1,506.79
467,329
May 5, 2026
1,513.00
1,527.90
1,478.00
1,513.80
1,511.98
284,788
May 4, 2026
1,480.80
1,525.00
1,460.80
1,504.70
1,502.89
364,440
Apr 30, 2026
1,498.00
1,499.00
1,444.40
1,457.00
1,455.25
175,234
Apr 29, 2026
1,489.90
1,516.00
1,472.50
1,502.70
1,500.90
148,547
Apr 28, 2026
1,524.40
1,555.00
1,480.40
1,487.20
1,485.41
159,853
Apr 27, 2026
1,517.40
1,543.90
1,496.70
1,512.10
1,510.28
145,472
Apr 24, 2026
1,570.90
1,585.10
1,491.20
1,508.60
1,506.79
331,013
Apr 23, 2026
1,602.00
1,615.90
1,562.40
1,570.10
1,568.21
292,536
Apr 22, 2026
1,493.50
1,604.40
1,480.00
1,592.90
1,590.99
601,226
Apr 21, 2026
1,479.00
1,514.00
1,469.10
1,482.60
1,480.82
153,392
Apr 20, 2026
1,504.90
1,504.90
1,463.00
1,477.30
1,475.53
165,942
Apr 17, 2026
1,495.00
1,554.80
1,483.30
1,491.70
1,489.91
384,300
Apr 16, 2026
1,471.00
1,533.90
1,450.00
1,498.10
1,496.30
359,861
Apr 15, 2026
1,468.10
1,490.00
1,444.30
1,468.60
1,466.84
725,287
Apr 13, 2026
1,299.10
1,425.00
1,287.10
1,411.60
1,409.90
1,379,554
Apr 10, 2026
1,226.00
1,325.00
1,226.00
1,305.10
1,303.53
780,326
Apr 9, 2026
1,233.00
1,255.60
1,218.00
1,223.90
1,222.43
175,945
Apr 8, 2026
1,267.00
1,269.00
1,202.70
1,231.60
1,230.12
301,556
Apr 7, 2026
1,223.00
1,232.00
1,214.00
1,225.40
1,223.93
32,670
Apr 6, 2026
1,253.90
1,259.00
1,212.30
1,219.80
1,218.33
106,983
Apr 2, 2026
1,227.00
1,248.00
1,209.00
1,242.30
1,240.81
58,762
Apr 1, 2026
1,198.00
1,252.00
1,190.20
1,245.10
1,243.60
125,662
Mar 30, 2026
1,185.00
1,206.90
1,148.90
1,175.00
1,173.59
263,715
Mar 27, 2026
1,229.00
1,252.00
1,189.90
1,198.60
1,197.16
419,891
Mar 25, 2026
1,208.80
1,262.00
1,205.30
1,238.80
1,237.31
203,621
Mar 24, 2026
1,192.00
1,207.00
1,160.00
1,202.60
1,201.16
98,259
Mar 23, 2026
1,164.00
1,179.00
1,151.10
1,162.90
1,161.50
106,173
Mar 20, 2026
1,184.00
1,230.00
1,174.00
1,180.70
1,179.28
248,088
Mar 19, 2026
1,180.00
1,214.00
1,169.60
1,182.60
1,181.18
173,216
Mar 18, 2026
1,159.00
1,194.00
1,153.30
1,189.20
1,187.77
54,663
Mar 17, 2026
1,143.70
1,187.30
1,142.50
1,152.50
1,151.12
83,571
Mar 16, 2026
1,138.50
1,155.90
1,117.00
1,144.40
1,143.03
52,526
Mar 13, 2026
1,192.00
1,194.40
1,126.50
1,136.50
1,135.13
70,228
Mar 12, 2026
1,180.80
1,204.00
1,165.10
1,196.50
1,195.06
48,137
Mar 11, 2026
1,193.00
1,208.50
1,186.90
1,193.40
1,191.97
49,391
Mar 10, 2026
1,160.10
1,210.00
1,152.10
1,192.60
1,191.17
79,660
Mar 9, 2026
1,175.00
1,180.00
1,133.00
1,160.20
1,158.81
80,737
Mar 6, 2026
1,156.00
1,215.00
1,126.30
1,180.60
1,179.18
144,150
Mar 5, 2026
1,138.00
1,178.00
1,133.70
1,163.00
1,161.60
42,257
Mar 4, 2026
1,112.30
1,151.70
1,104.40
1,133.90
1,132.54
80,862
Mar 2, 2026
1,113.00
1,148.70
1,093.00
1,129.70
1,128.34
31,990
Feb 27, 2026
1,145.10
1,176.00
1,142.70
1,163.00
1,161.60
78,052
Feb 26, 2026
1,145.00
1,163.30
1,141.00
1,149.70
1,148.32
43,731
Feb 25, 2026
1,149.00
1,161.90
1,136.50
1,145.30
1,143.92
27,143
Feb 24, 2026
1,140.00
1,159.00
1,131.30
1,155.20
1,153.81
23,354
Feb 23, 2026
1,136.60
1,159.40
1,131.10
1,143.00
1,141.63
28,525
Feb 20, 2026
1,125.00
1,142.70
1,124.00
1,132.80
1,131.44
20,506
Feb 19, 2026
1,155.50
1,168.00
1,125.00
1,131.00
1,129.64
38,857
Feb 18, 2026
1,168.00
1,176.80
1,144.10
1,151.40
1,150.02
41,211
Feb 17, 2026
1,172.00
1,181.60
1,160.50
1,164.30
1,162.90
22,554
Feb 16, 2026
1,177.80
1,202.10
1,169.00
1,172.00
1,170.59
74,241
Feb 13, 2026
1,142.10
1,194.00
1,141.60
1,169.40
1,168.00
256,811
Feb 12, 2026
1,167.10
1,167.10
1,144.10
1,147.10
1,145.72
19,404
Feb 11, 2026
1,170.00
1,172.40
1,157.70
1,166.60
1,165.20
29,339
Feb 10, 2026
1,165.00
1,177.20
1,158.10
1,168.10
1,166.70
25,456
Feb 9, 2026
1,123.00
1,168.90
1,121.50
1,165.00
1,163.60
39,775
Feb 6, 2026
1,126.40
1,128.80
1,108.90
1,118.80
1,117.46
21,507
Feb 5, 2026
1,125.10
1,149.00
1,122.90
1,134.20
1,132.84
54,587
Feb 4, 2026
1,136.90
1,142.00
1,117.20
1,130.20
1,128.84
35,815
Feb 3, 2026
1,136.00
1,166.00
1,125.00
1,134.30
1,132.94
134,591
Feb 2, 2026
1,090.90
1,120.30
1,082.00
1,112.00
1,110.66
40,407
Jan 30, 2026
1,105.00
1,118.00
1,087.60
1,115.80
1,114.46
22,240
Jan 29, 2026
1,085.00
1,118.70
1,078.60
1,100.50
1,099.18
74,249
Jan 28, 2026
1,070.00
1,093.00
1,070.00
1,090.20
1,088.89
24,419
Jan 27, 2026
1,095.10
1,095.10
1,068.20
1,073.40
1,072.11
30,222
Jan 23, 2026
1,102.10
1,113.80
1,081.00
1,094.70
1,093.39
53,867
Jan 22, 2026
1,105.40
1,117.80
1,100.30
1,113.30
1,111.96
28,159
Jan 21, 2026
1,083.10
1,111.70
1,070.00
1,105.40
1,104.07
70,057
Jan 20, 2026
1,115.00
1,119.70
1,089.10
1,096.60
1,095.28
44,805
Jan 19, 2026
1,108.00
1,126.50
1,096.20
1,124.20
1,122.85
57,031
Jan 16, 2026
1,119.40
1,128.40
1,104.50
1,120.10
1,118.75
32,646
Jan 14, 2026
1,114.10
1,132.00
1,110.80
1,123.20
1,121.85
24,708
Jan 13, 2026
1,123.50
1,125.60
1,110.00
1,118.10
1,116.76
28,648
Jan 12, 2026
1,125.90
1,126.00
1,092.60
1,117.30
1,115.96
49,947
Jan 9, 2026
1,170.00
1,170.00
1,121.00
1,125.90
1,124.55
61,763
Jan 8, 2026
1,142.00
1,174.80
1,135.60
1,162.50
1,161.10
140,539
Jan 7, 2026
1,139.70
1,150.00
1,121.00
1,141.10
1,139.73
32,411
Jan 6, 2026
1,126.40
1,142.00
1,112.20
1,139.70
1,138.33
59,035
Jan 5, 2026
1,136.00
1,136.00
1,106.20
1,123.30
1,121.95
67,902
Jan 2, 2026
1,110.90
1,134.90
1,109.90
1,130.80
1,129.44
95,622
Jan 1, 2026
1,137.00
1,137.00
1,110.00
1,112.90
1,111.56
17,197
Dec 31, 2025
1,115.00
1,139.50
1,109.50
1,134.10
1,132.74
127,467
Dec 30, 2025
1,117.00
1,117.00
1,091.30
1,108.20
1,106.87
208,439
Dec 29, 2025
1,089.30
1,115.00
1,083.10
1,107.10
1,105.77
42,912
Dec 26, 2025
1,108.20
1,110.00
1,085.00
1,089.40
1,088.09
33,709
Dec 24, 2025
1,118.20
1,125.10
1,105.00
1,106.00
1,104.67
37,502
Dec 23, 2025
1,134.40
1,137.00
1,116.00
1,119.90
1,118.55
47,336
Dec 22, 2025
1,137.80
1,139.60
1,127.80
1,135.80
1,134.44
28,543
Dec 19, 2025
1,119.90
1,139.00
1,117.30
1,132.90
1,131.54
30,694
Dec 18, 2025
1,115.00
1,133.90
1,102.20
1,122.70
1,121.35
50,245
Dec 17, 2025
1,129.00
1,135.90
1,112.00
1,117.60
1,116.26
30,559
Dec 16, 2025
1,141.00
1,148.80
1,124.80
1,132.00
1,130.64
34,457
Dec 15, 2025
1,135.10
1,155.60
1,123.20
1,150.70
1,149.32
35,078
Dec 12, 2025
1,141.30
1,149.80
1,126.00
1,141.00
1,139.63
23,415
Dec 11, 2025
1,146.00
1,149.00
1,135.90
1,141.30
1,139.93
19,903
Dec 10, 2025
1,154.60
1,162.90
1,145.10
1,150.60
1,149.22
30,220
Dec 9, 2025
1,126.00
1,159.70
1,108.20
1,154.60
1,153.21
58,639
Dec 8, 2025
1,137.80
1,146.30
1,116.60
1,127.70
1,126.35
68,110
Dec 5, 2025
1,154.00
1,160.90
1,131.20
1,137.80
1,136.43
48,154
Dec 4, 2025
1,159.00
1,162.90
1,147.60
1,154.30
1,152.91
40,568
Dec 3, 2025
1,151.00
1,163.00
1,149.00
1,157.00
1,155.61
61,501
Dec 2, 2025
1,151.00
1,189.90
1,145.70
1,151.90
1,150.52
191,028
Dec 1, 2025
1,174.00
1,176.00
1,148.10
1,150.70
1,149.32
38,445
Nov 28, 2025
1,182.00
1,192.00
1,164.10
1,169.60
1,168.20
37,891
Nov 27, 2025
1,176.00
1,201.00
1,170.90
1,193.90
1,192.47
55,160
Nov 26, 2025
1,172.30
1,181.50
1,165.00
1,178.40
1,176.98
57,676
Nov 25, 2025
1,174.00
1,179.70
1,155.30
1,175.50
1,174.09
50,776
Nov 24, 2025
1,146.10
1,178.70
1,135.60
1,173.20
1,171.79
75,763
Nov 21, 2025
1,155.40
1,174.00
1,136.70
1,150.10
1,148.72
71,349
Nov 20, 2025
1,151.00
1,158.00
1,141.00
1,155.20
1,153.81
87,430
Nov 19, 2025
1,148.40
1,179.00
1,115.00
1,159.00
1,157.61
681,244
Nov 18, 2025
1,244.00
1,245.70
1,205.00
1,208.10
1,206.65
54,629
Nov 17, 2025
1,214.50
1,260.00
1,201.00
1,231.40
1,229.92
334,743
Nov 14, 2025
1,195.70
1,208.90
1,195.70
1,200.50
1,199.06
21,742
Nov 13, 2025
1,196.10
1,209.50
1,196.10
1,200.20
1,198.76
20,827
Nov 12, 2025
1,204.10
1,206.10
1,196.30
1,200.70
1,199.26
35,301
Nov 11, 2025
1,178.60
1,205.00
1,175.00
1,200.70
1,199.26
52,418
Nov 10, 2025
1,169.50
1,206.20
1,166.00
1,177.80
1,176.39
50,837
Nov 7, 2025
1,189.70
1,192.00
1,154.70
1,175.30
1,173.89
122,209
Nov 6, 2025
1,220.40
1,220.40
1,165.20
1,202.90
1,201.46
121,940
Nov 4, 2025
1,209.90
1,220.00
1,191.80
1,214.10
1,212.64
99,043
Nov 3, 2025
1,185.00
1,205.00
1,178.20
1,196.00
1,194.56
41,257
