BSE - Delayed Quote
INR
Integra Engineering India Limited (INTEGRAEN.BO)
144.95
-2.00
(-1.36%)
At close: November 2 at 3:51:22 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
|
148.55 | 150.00 | 145.00 | 146.95 | 146.95 | 8,449 |
|
Oct 29, 2026
|
155.90 | 155.90 | 145.05 | 148.45 | 148.45 | 10,289 |
|
Oct 28, 2026
|
162.90 | 163.90 | 147.15 | 150.40 | 150.40 | 9,123 |
|
Oct 27, 2026
|
146.80 | 160.00 | 146.80 | 158.50 | 158.50 | 11,273 |
|
Oct 26, 2026
|
152.95 | 152.95 | 143.50 | 146.80 | 146.80 | 11,822 |
|
Oct 23, 2026
|
145.10 | 149.95 | 142.00 | 146.60 | 146.60 | 6,403 |
|
Oct 22, 2026
|
147.00 | 151.90 | 147.00 | 147.35 | 147.35 | 4,956 |
|
Oct 21, 2026
|
156.00 | 158.90 | 145.05 | 147.75 | 147.75 | 34,036 |
|
Oct 19, 2026
|
157.00 | 158.60 | 153.10 | 154.35 | 154.35 | 1,974 |
|
Oct 16, 2026
|
163.50 | 175.00 | 148.40 | 154.80 | 154.80 | 82,238 |
|
Oct 15, 2026
|
164.65 | 168.50 | 163.00 | 163.30 | 163.30 | 1,476 |
|
Oct 14, 2026
|
177.00 | 177.00 | 166.00 | 167.10 | 167.10 | 5,048 |
|
Oct 13, 2026
|
164.50 | 174.80 | 162.00 | 172.90 | 172.90 | 16,431 |
|
Oct 12, 2026
|
170.00 | 170.00 | 162.00 | 164.45 | 164.45 | 13,252 |
|
Oct 9, 2026
|
171.05 | 176.20 | 165.00 | 168.65 | 168.65 | 15,546 |
|
Oct 8, 2026
|
176.00 | 177.00 | 170.10 | 171.30 | 171.30 | 4,127 |
|
Oct 7, 2026
|
179.90 | 179.90 | 175.25 | 175.85 | 175.85 | 4,030 |
|
Oct 6, 2026
|
180.00 | 180.10 | 175.30 | 178.10 | 178.10 | 6,070 |
|
Oct 5, 2026
|
173.50 | 182.00 | 173.50 | 175.25 | 175.25 | 20,953 |
|
Oct 1, 2026
|
186.00 | 188.80 | 177.00 | 180.25 | 180.25 | 28,845 |
|
Sep 30, 2026
|
182.20 | 190.00 | 177.50 | 185.85 | 185.85 | 31,491 |
|
Sep 29, 2026
|
174.50 | 184.80 | 171.05 | 180.40 | 180.40 | 18,811 |
|
Sep 28, 2026
|
178.55 | 180.00 | 172.65 | 173.60 | 173.60 | 5,191 |
|
Sep 25, 2026
|
178.35 | 186.95 | 174.55 | 180.50 | 180.50 | 8,028 |
|
Sep 24, 2026
|
181.85 | 184.00 | 175.50 | 179.20 | 179.20 | 13,639 |
|
Sep 23, 2026
|
182.60 | 189.45 | 177.70 | 180.30 | 180.30 | 9,175 |
|
Sep 22, 2026
|
177.00 | 188.60 | 172.30 | 182.30 | 182.30 | 30,627 |
|
Sep 21, 2026
|
168.00 | 186.00 | 166.30 | 175.75 | 175.75 | 14,313 |
|
Sep 18, 2026
|
170.05 | 173.90 | 166.55 | 168.50 | 168.50 | 6,360 |
|
Sep 17, 2026
|
174.10 | 174.10 | 166.80 | 168.95 | 168.95 | 3,199 |
|
Sep 16, 2026
|
169.00 | 172.50 | 166.15 | 168.95 | 168.95 | 4,577 |
|
Sep 15, 2026
|
173.15 | 176.90 | 168.00 | 168.05 | 168.05 | 8,653 |
|
Sep 11, 2026
|
177.60 | 177.60 | 171.60 | 173.80 | 173.80 | 6,515 |
|
Sep 10, 2026
|
178.95 | 191.00 | 171.00 | 176.75 | 176.75 | 45,660 |
|
Sep 9, 2026
|
174.00 | 183.00 | 170.55 | 177.40 | 177.40 | 12,912 |
|
Sep 8, 2026
|
168.30 | 179.50 | 168.30 | 172.95 | 172.95 | 8,085 |
|
Sep 7, 2026
|
163.00 | 179.00 | 163.00 | 171.95 | 171.95 | 30,567 |
|
Sep 4, 2026
|
167.90 | 169.90 | 160.00 | 164.15 | 164.15 | 14,005 |
|
Sep 3, 2026
|
163.00 | 168.95 | 162.00 | 166.65 | 166.65 | 13,101 |
|
Sep 2, 2026
|
167.45 | 169.50 | 159.40 | 161.90 | 161.90 | 8,753 |
|
Sep 1, 2026
|
168.40 | 170.00 | 160.10 | 164.15 | 164.15 | 40,330 |
|
Aug 31, 2026
|
171.90 | 171.90 | 168.30 | 168.50 | 168.50 | 1,640 |
|
Aug 28, 2026
|
167.20 | 171.00 | 167.00 | 170.60 | 170.60 | 2,770 |
|
Aug 27, 2026
|
167.20 | 172.70 | 163.05 | 167.20 | 167.20 | 4,700 |
|
Aug 26, 2026
|
171.90 | 174.95 | 164.30 | 167.20 | 167.20 | 4,090 |
|
Aug 25, 2026
|
166.15 | 174.00 | 161.50 | 172.75 | 172.75 | 10,591 |
|
Aug 24, 2026
|
166.20 | 172.00 | 166.20 | 168.50 | 168.50 | 3,247 |
|
Aug 21, 2026
|
157.05 | 169.90 | 157.05 | 166.15 | 166.15 | 10,838 |
|
Aug 20, 2026
|
162.15 | 165.75 | 160.00 | 163.50 | 163.50 | 8,933 |
|
Aug 19, 2026
|
164.00 | 164.90 | 159.30 | 160.50 | 160.50 | 2,726 |
|
Aug 18, 2026
|
159.00 | 166.95 | 159.00 | 163.70 | 163.70 | 12,697 |
|
Aug 17, 2026
|
154.00 | 160.50 | 153.00 | 159.00 | 159.00 | 12,928 |
|
Aug 14, 2026
|
155.25 | 156.00 | 152.00 | 154.95 | 154.95 | 10,722 |
|
Aug 13, 2026
|
155.65 | 156.75 | 150.90 | 155.25 | 155.25 | 24,407 |
|
Aug 12, 2026
|
154.00 | 156.00 | 150.70 | 155.65 | 155.65 | 11,446 |
|
Aug 11, 2026
|
155.05 | 163.75 | 150.70 | 150.95 | 150.95 | 21,860 |
|
Aug 10, 2026
|
158.10 | 165.00 | 155.00 | 158.60 | 158.60 | 10,583 |
|
Aug 7, 2026
|
160.05 | 162.95 | 154.80 | 158.70 | 158.70 | 17,952 |
|
Aug 6, 2026
|
167.50 | 167.50 | 160.00 | 162.90 | 162.90 | 6,863 |
|
Aug 5, 2026
|
167.25 | 169.95 | 158.90 | 165.30 | 165.30 | 15,852 |
|
Aug 4, 2026
|
165.15 | 174.00 | 165.15 | 167.25 | 167.25 | 6,536 |
|
Aug 3, 2026
|
165.00 | 170.50 | 161.00 | 167.60 | 167.60 | 8,447 |
|
Jul 31, 2026
|
166.45 | 169.90 | 160.10 | 166.20 | 166.20 | 15,002 |
|
Jul 30, 2026
|
166.55 | 169.70 | 162.25 | 166.40 | 166.40 | 8,349 |
|
Jul 29, 2026
|
161.60 | 170.00 | 161.60 | 166.80 | 166.80 | 7,280 |
|
Jul 28, 2026
|
171.45 | 171.45 | 162.90 | 163.25 | 163.25 | 28,123 |
|
Jul 27, 2026
|
175.85 | 176.00 | 169.25 | 171.45 | 171.45 | 4,659 |
|
Jul 24, 2026
|
178.00 | 178.00 | 166.60 | 169.15 | 169.15 | 7,045 |
|
Jul 23, 2026
|
169.00 | 172.95 | 166.60 | 169.55 | 169.55 | 10,426 |
|
Jul 22, 2026
|
170.05 | 177.00 | 168.50 | 169.10 | 169.10 | 9,337 |
|
Jul 21, 2026
|
171.10 | 177.75 | 164.50 | 174.20 | 174.20 | 7,076 |
|
Jul 20, 2026
|
180.00 | 180.50 | 171.95 | 171.95 | 171.95 | 22,326 |
|
Jul 17, 2026
|
176.10 | 182.00 | 170.10 | 181.00 | 181.00 | 14,980 |
|
Jul 16, 2026
|
185.75 | 189.90 | 176.50 | 178.30 | 178.30 | 29,956 |
|
Jul 15, 2026
|
188.55 | 190.90 | 183.05 | 185.75 | 185.75 | 10,295 |
|
Jul 14, 2026
|
200.00 | 200.00 | 187.00 | 188.55 | 188.55 | 13,964 |
|
Jul 13, 2026
|
206.90 | 206.90 | 192.15 | 192.15 | 192.15 | 32,217 |
|
Jul 10, 2026
|
198.00 | 204.50 | 196.15 | 202.25 | 202.25 | 4,695 |
|
Jul 9, 2026
|
200.00 | 205.00 | 190.05 | 199.00 | 199.00 | 42,503 |
|
Jul 8, 2026
|
206.00 | 211.80 | 196.25 | 200.05 | 200.05 | 18,837 |
|
Jul 7, 2026
|
205.05 | 216.45 | 204.00 | 206.00 | 206.00 | 20,087 |
|
Jul 6, 2026
|
217.55 | 217.55 | 208.50 | 209.35 | 209.35 | 12,628 |
|
Jul 3, 2026
|
216.00 | 221.90 | 210.00 | 217.55 | 217.55 | 15,759 |
|
Jul 2, 2026
|
218.30 | 220.95 | 215.05 | 215.35 | 215.35 | 12,426 |
|
Jul 1, 2026
|
205.60 | 223.00 | 205.60 | 219.70 | 219.70 | 6,578 |
|
Jun 30, 2026
|
220.00 | 220.00 | 211.00 | 213.35 | 213.35 | 16,411 |
|
Jun 29, 2026
|
216.00 | 217.00 | 211.25 | 213.00 | 213.00 | 21,126 |
|
Jun 25, 2026
|
220.00 | 225.00 | 215.00 | 216.20 | 216.20 | 11,765 |
|
Jun 24, 2026
|
215.30 | 223.45 | 215.30 | 220.00 | 220.00 | 6,781 |
|
Jun 23, 2026
|
218.50 | 222.00 | 215.00 | 219.60 | 219.60 | 15,795 |
|
Jun 22, 2026
|
222.95 | 223.95 | 218.00 | 218.95 | 218.95 | 3,409 |
|
Jun 19, 2026
|
216.10 | 225.00 | 216.00 | 220.65 | 220.65 | 12,897 |
|
Jun 18, 2026
|
225.60 | 225.60 | 216.30 | 218.00 | 218.00 | 7,666 |
|
Jun 17, 2026
|
224.00 | 229.70 | 221.00 | 221.55 | 221.55 | 7,614 |
|
Jun 16, 2026
|
228.90 | 231.00 | 223.00 | 224.40 | 224.40 | 23,877 |
|
Jun 15, 2026
|
224.35 | 233.35 | 217.85 | 230.00 | 230.00 | 23,033 |
|
Jun 12, 2026
|
225.35 | 230.00 | 216.70 | 222.25 | 222.25 | 26,260 |
|
Jun 11, 2026
|
213.00 | 221.85 | 206.00 | 220.00 | 220.00 | 25,615 |
|
Jun 10, 2026
|
210.75 | 223.00 | 210.75 | 212.80 | 212.80 | 23,325 |
|
Jun 9, 2026
|
215.05 | 218.70 | 210.10 | 214.75 | 214.75 | 2,745 |
|
Jun 8, 2026
|
225.90 | 225.90 | 215.00 | 218.70 | 218.70 | 24,861 |
|
Jun 5, 2026
|
217.30 | 227.55 | 215.35 | 225.55 | 225.55 | 31,369 |
|
Jun 4, 2026
|
219.00 | 224.40 | 216.00 | 219.25 | 219.25 | 19,204 |
|
Jun 3, 2026
|
218.30 | 219.00 | 212.10 | 219.00 | 219.00 | 6,873 |
|
Jun 2, 2026
|
214.05 | 225.00 | 214.05 | 218.30 | 218.30 | 35,239 |
|
Jun 1, 2026
|
228.30 | 235.50 | 222.95 | 224.00 | 224.00 | 31,867 |
|
May 29, 2026
|
240.00 | 245.25 | 233.50 | 236.50 | 236.50 | 41,412 |
|
May 27, 2026
|
222.60 | 248.75 | 222.60 | 241.55 | 241.55 | 120,427 |
|
May 26, 2026
|
214.05 | 230.00 | 214.05 | 224.75 | 224.75 | 53,128 |
|
May 25, 2026
|
203.90 | 229.80 | 203.90 | 223.90 | 223.90 | 69,175 |
|
May 22, 2026
|
201.15 | 208.20 | 201.15 | 202.25 | 202.25 | 10,025 |
|
May 21, 2026
|
215.55 | 215.55 | 193.70 | 204.45 | 204.45 | 89,377 |
|
May 20, 2026
|
219.35 | 225.00 | 212.15 | 221.00 | 221.00 | 33,453 |
|
May 19, 2026
|
212.15 | 224.40 | 212.15 | 214.60 | 214.60 | 16,452 |
|
May 18, 2026
|
215.00 | 222.90 | 206.55 | 218.00 | 218.00 | 34,466 |
|
May 15, 2026
|
218.15 | 220.05 | 215.15 | 215.90 | 215.90 | 7,426 |
|
May 14, 2026
|
229.45 | 229.45 | 218.00 | 220.15 | 220.15 | 11,131 |
|
May 13, 2026
|
220.00 | 227.80 | 212.90 | 224.65 | 224.65 | 17,334 |
|
May 12, 2026
|
227.75 | 230.00 | 216.60 | 220.70 | 220.70 | 29,879 |
|
May 11, 2026
|
228.95 | 234.00 | 220.00 | 228.90 | 228.90 | 43,867 |
|
May 8, 2026
|
231.50 | 233.75 | 220.00 | 229.30 | 229.30 | 38,225 |
|
May 7, 2026
|
223.70 | 234.50 | 221.30 | 230.65 | 230.65 | 74,112 |
|
May 6, 2026
|
205.75 | 229.00 | 202.60 | 222.65 | 222.65 | 160,348 |
|
May 5, 2026
|
202.80 | 213.00 | 192.30 | 205.75 | 205.75 | 83,585 |
|
May 4, 2026
|
178.40 | 211.75 | 178.40 | 202.80 | 202.80 | 234,338 |
|
Apr 30, 2026
|
178.60 | 183.55 | 175.55 | 178.40 | 178.40 | 3,452 |
|
Apr 29, 2026
|
184.35 | 185.90 | 181.00 | 183.65 | 183.65 | 9,275 |
|
Apr 28, 2026
|
172.80 | 184.00 | 171.60 | 183.25 | 183.25 | 4,464 |
|
Apr 27, 2026
|
180.10 | 182.45 | 176.10 | 177.70 | 177.70 | 7,632 |
|
Apr 24, 2026
|
180.05 | 184.10 | 177.55 | 182.45 | 182.45 | 2,770 |
|
Apr 23, 2026
|
176.10 | 186.00 | 176.10 | 180.95 | 180.95 | 7,588 |
|
Apr 22, 2026
|
186.65 | 189.65 | 183.00 | 183.10 | 183.10 | 7,853 |
|
Apr 21, 2026
|
188.00 | 188.00 | 182.00 | 184.30 | 184.30 | 8,073 |
|
Apr 20, 2026
|
184.55 | 187.95 | 180.90 | 181.85 | 181.85 | 5,014 |
|
Apr 17, 2026
|
182.55 | 189.50 | 181.00 | 183.00 | 183.00 | 9,705 |
|
Apr 16, 2026
|
187.95 | 187.95 | 180.10 | 182.35 | 182.35 | 8,447 |
|
Apr 15, 2026
|
181.95 | 188.95 | 178.10 | 182.85 | 182.85 | 13,543 |
|
Apr 13, 2026
|
167.90 | 177.00 | 167.90 | 176.75 | 176.75 | 5,900 |
|
Apr 10, 2026
|
177.95 | 182.00 | 171.00 | 180.00 | 180.00 | 24,885 |
|
Apr 9, 2026
|
161.05 | 173.30 | 156.50 | 172.80 | 172.80 | 26,703 |
|
Apr 8, 2026
|
158.90 | 163.35 | 154.60 | 162.15 | 162.15 | 21,796 |
|
Apr 7, 2026
|
142.00 | 152.60 | 142.00 | 151.35 | 151.35 | 15,666 |
|
Apr 6, 2026
|
134.50 | 143.00 | 127.35 | 141.25 | 141.25 | 11,925 |
|
Apr 2, 2026
|
130.15 | 137.80 | 129.50 | 133.35 | 133.35 | 9,949 |
|
Apr 1, 2026
|
125.25 | 138.00 | 125.25 | 134.90 | 134.90 | 22,778 |
|
Mar 30, 2026
|
125.00 | 130.65 | 118.00 | 119.05 | 119.05 | 35,424 |
|
Mar 27, 2026
|
134.20 | 134.20 | 125.00 | 126.05 | 126.05 | 109,689 |
|
Mar 25, 2026
|
135.70 | 139.25 | 133.05 | 134.20 | 134.20 | 30,435 |
|
Mar 24, 2026
|
131.40 | 143.90 | 131.30 | 135.70 | 135.70 | 53,477 |
|
Mar 23, 2026
|
130.55 | 133.95 | 126.00 | 126.50 | 126.50 | 55,123 |
|
Mar 20, 2026
|
136.90 | 136.90 | 132.15 | 134.60 | 134.60 | 33,446 |
|
Mar 19, 2026
|
141.00 | 141.00 | 132.00 | 133.55 | 133.55 | 29,380 |
|
Mar 18, 2026
|
142.95 | 145.00 | 140.55 | 141.15 | 141.15 | 47,361 |
|
Mar 17, 2026
|
143.00 | 147.70 | 140.00 | 142.15 | 142.15 | 61,455 |
|
Mar 16, 2026
|
145.00 | 146.95 | 140.10 | 142.90 | 142.90 | 53,245 |
|
Mar 13, 2026
|
148.00 | 148.95 | 144.00 | 144.65 | 144.65 | 31,447 |
|
Mar 12, 2026
|
155.00 | 155.50 | 146.25 | 148.70 | 148.70 | 44,829 |
|
Mar 11, 2026
|
150.00 | 155.95 | 150.00 | 153.95 | 153.95 | 25,481 |
|
Mar 10, 2026
|
154.65 | 154.95 | 146.35 | 149.45 | 149.45 | 30,855 |
|
Mar 9, 2026
|
155.00 | 155.00 | 148.00 | 149.70 | 149.70 | 24,118 |
|
Mar 6, 2026
|
156.60 | 161.00 | 152.65 | 155.50 | 155.50 | 10,665 |
|
Mar 5, 2026
|
156.40 | 161.45 | 155.00 | 156.60 | 156.60 | 15,122 |
|
Mar 4, 2026
|
153.00 | 163.35 | 153.00 | 158.65 | 158.65 | 15,736 |
|
Mar 2, 2026
|
148.05 | 163.65 | 147.00 | 153.65 | 153.65 | 41,877 |
|
Feb 27, 2026
|
161.60 | 164.45 | 160.25 | 162.00 | 162.00 | 24,676 |
|
Feb 26, 2026
|
169.25 | 169.25 | 162.90 | 164.05 | 164.05 | 21,871 |
|
Feb 25, 2026
|
165.10 | 170.85 | 165.05 | 168.50 | 168.50 | 12,513 |
|
Feb 24, 2026
|
162.55 | 169.75 | 162.55 | 164.40 | 164.40 | 15,831 |
|
Feb 23, 2026
|
165.30 | 171.65 | 163.65 | 165.70 | 165.70 | 19,543 |
|
Feb 20, 2026
|
170.00 | 171.85 | 166.40 | 169.10 | 169.10 | 4,437 |
|
Feb 19, 2026
|
169.15 | 173.95 | 169.15 | 170.00 | 170.00 | 15,318 |
|
Feb 18, 2026
|
171.35 | 174.00 | 169.00 | 170.30 | 170.30 | 19,789 |
|
Feb 17, 2026
|
164.00 | 172.45 | 164.00 | 171.35 | 171.35 | 18,034 |
|
Feb 16, 2026
|
159.60 | 167.00 | 155.55 | 164.70 | 164.70 | 13,808 |
|
Feb 13, 2026
|
164.00 | 173.00 | 152.60 | 159.60 | 159.60 | 33,810 |
|
Feb 12, 2026
|
165.90 | 166.25 | 161.50 | 164.05 | 164.05 | 15,834 |
|
Feb 11, 2026
|
168.80 | 172.00 | 162.05 | 166.40 | 166.40 | 12,703 |
|
Feb 10, 2026
|
170.70 | 179.00 | 166.50 | 168.80 | 168.80 | 14,009 |
|
Feb 9, 2026
|
169.65 | 174.65 | 167.00 | 167.70 | 167.70 | 8,696 |
|
Feb 6, 2026
|
164.65 | 173.90 | 164.65 | 169.75 | 169.75 | 4,173 |
|
Feb 5, 2026
|
173.85 | 180.00 | 168.05 | 172.60 | 172.60 | 21,717 |
|
Feb 4, 2026
|
159.00 | 174.95 | 159.00 | 170.20 | 170.20 | 27,208 |
|
Feb 3, 2026
|
168.80 | 168.80 | 158.00 | 159.00 | 159.00 | 12,764 |
|
Feb 2, 2026
|
157.10 | 162.05 | 157.10 | 159.25 | 159.25 | 7,518 |
|
Jan 30, 2026
|
164.95 | 164.95 | 158.00 | 158.95 | 158.95 | 16,455 |
|
Jan 29, 2026
|
173.10 | 174.00 | 159.80 | 161.00 | 161.00 | 49,215 |
|
Jan 28, 2026
|
173.00 | 178.90 | 172.10 | 177.50 | 177.50 | 6,052 |
|
Jan 27, 2026
|
172.65 | 175.90 | 171.00 | 171.85 | 171.85 | 9,534 |
|
Jan 23, 2026
|
181.95 | 181.95 | 171.25 | 171.60 | 171.60 | 6,934 |
|
Jan 22, 2026
|
177.95 | 182.50 | 174.30 | 179.65 | 179.65 | 5,179 |
|
Jan 21, 2026
|
172.20 | 176.00 | 165.30 | 172.20 | 172.20 | 15,946 |
|
Jan 20, 2026
|
177.00 | 179.45 | 170.00 | 171.05 | 171.05 | 14,491 |
|
Jan 19, 2026
|
181.00 | 181.00 | 174.50 | 175.70 | 175.70 | 11,111 |
|
Jan 16, 2026
|
180.10 | 184.50 | 177.00 | 178.15 | 178.15 | 9,483 |
|
Jan 14, 2026
|
180.00 | 181.40 | 177.85 | 179.90 | 179.90 | 4,557 |
|
Jan 13, 2026
|
177.05 | 181.80 | 176.80 | 178.45 | 178.45 | 4,659 |
|
Jan 12, 2026
|
177.05 | 178.50 | 177.00 | 177.25 | 177.25 | 22,906 |
|
Jan 9, 2026
|
181.95 | 181.95 | 177.00 | 177.00 | 177.00 | 72,240 |
|
Jan 8, 2026
|
183.65 | 189.00 | 177.50 | 178.50 | 178.50 | 11,071 |
|
Jan 7, 2026
|
186.05 | 192.00 | 185.00 | 185.50 | 185.50 | 6,409 |
|
Jan 6, 2026
|
188.00 | 193.00 | 186.00 | 188.00 | 188.00 | 6,367 |
|
Jan 5, 2026
|
193.95 | 194.00 | 185.15 | 188.40 | 188.40 | 7,416 |
|
Jan 2, 2026
|
191.25 | 194.00 | 187.05 | 191.55 | 191.55 | 7,240 |
|
Jan 1, 2026
|
188.30 | 193.00 | 181.25 | 191.85 | 191.85 | 15,360 |
|
Dec 31, 2025
|
188.00 | 194.90 | 183.00 | 188.40 | 188.40 | 34,480 |
|
Dec 30, 2025
|
177.75 | 191.00 | 176.50 | 188.00 | 188.00 | 38,748 |
|
Dec 29, 2025
|
176.00 | 179.20 | 174.00 | 176.50 | 176.50 | 14,416 |
|
Dec 26, 2025
|
177.80 | 177.80 | 174.00 | 176.00 | 176.00 | 15,108 |
|
Dec 24, 2025
|
178.00 | 179.90 | 176.00 | 176.95 | 176.95 | 26,908 |
|
Dec 23, 2025
|
178.70 | 178.70 | 172.85 | 176.05 | 176.05 | 11,087 |
|
Dec 22, 2025
|
170.80 | 175.80 | 170.80 | 174.95 | 174.95 | 24,424 |
|
Dec 19, 2025
|
172.90 | 174.75 | 170.30 | 170.80 | 170.80 | 21,461 |
|
Dec 18, 2025
|
172.50 | 174.00 | 171.50 | 172.40 | 172.40 | 8,259 |
|
Dec 17, 2025
|
175.80 | 175.80 | 171.00 | 171.70 | 171.70 | 7,531 |
|
Dec 16, 2025
|
173.60 | 178.00 | 172.35 | 174.00 | 174.00 | 22,749 |
|
Dec 15, 2025
|
173.70 | 177.50 | 173.55 | 174.60 | 174.60 | 30,251 |
|
Dec 12, 2025
|
174.00 | 178.90 | 170.35 | 172.00 | 172.00 | 41,593 |
|
Dec 11, 2025
|
174.40 | 175.25 | 172.00 | 172.95 | 172.95 | 9,809 |
|
Dec 10, 2025
|
174.95 | 176.50 | 171.70 | 171.90 | 171.90 | 15,172 |
|
Dec 9, 2025
|
170.30 | 174.50 | 170.00 | 173.75 | 173.75 | 18,981 |
|
Dec 8, 2025
|
173.35 | 175.00 | 170.70 | 172.05 | 172.05 | 7,818 |
|
Dec 5, 2025
|
170.45 | 174.90 | 170.45 | 173.35 | 173.35 | 5,037 |
|
Dec 4, 2025
|
173.60 | 176.00 | 170.50 | 171.30 | 171.30 | 17,860 |
|
Dec 3, 2025
|
180.00 | 181.00 | 172.50 | 176.30 | 176.30 | 15,695 |
|
Dec 2, 2025
|
182.90 | 183.50 | 178.70 | 179.65 | 179.65 | 11,491 |
|
Dec 1, 2025
|
181.70 | 183.25 | 180.00 | 181.90 | 181.90 | 47,618 |
|
Nov 28, 2025
|
178.00 | 178.95 | 175.45 | 177.20 | 177.20 | 15,305 |
|
Nov 27, 2025
|
182.45 | 182.45 | 176.35 | 177.75 | 177.75 | 15,996 |
|
Nov 26, 2025
|
180.75 | 182.70 | 170.00 | 179.80 | 179.80 | 30,146 |
|
Nov 25, 2025
|
183.00 | 184.90 | 179.00 | 179.20 | 179.20 | 19,550 |
|
Nov 24, 2025
|
190.00 | 194.85 | 182.00 | 182.95 | 182.95 | 29,838 |
|
Nov 21, 2025
|
191.00 | 195.00 | 188.00 | 189.95 | 189.95 | 21,658 |
|
Nov 20, 2025
|
197.00 | 199.70 | 192.55 | 193.70 | 193.70 | 31,885 |
|
Nov 19, 2025
|
201.40 | 204.00 | 190.80 | 196.00 | 196.00 | 66,483 |
|
Nov 18, 2025
|
204.50 | 206.25 | 200.00 | 200.30 | 200.30 | 37,558 |
|
Nov 17, 2025
|
207.40 | 211.40 | 201.00 | 206.25 | 206.25 | 55,752 |
|
Nov 14, 2025
|
211.35 | 211.55 | 207.00 | 207.30 | 207.30 | 35,530 |
|
Nov 13, 2025
|
208.25 | 213.85 | 205.00 | 207.40 | 207.40 | 30,987 |
|
Nov 12, 2025
|
215.00 | 218.75 | 209.00 | 210.20 | 210.20 | 26,205 |
|
Nov 11, 2025
|
215.80 | 222.00 | 213.25 | 214.65 | 214.65 | 26,889 |
|
Nov 10, 2025
|
223.05 | 225.00 | 215.20 | 217.60 | 217.60 | 34,537 |
|
Nov 7, 2025
|
231.05 | 234.00 | 224.00 | 225.05 | 225.05 | 65,158 |
|
Nov 6, 2025
|
245.00 | 248.55 | 240.75 | 242.75 | 242.75 | 16,079 |
|
Nov 4, 2025
|
240.05 | 247.00 | 240.05 | 242.45 | 242.45 | 9,893 |
|
Nov 3, 2025
|
237.40 | 243.95 | 235.50 | 241.00 | 241.00 | 11,499 |
