NSE - Delayed Quote
INR
Ipca Laboratories Limited (IPCALAB.NS)
1,927.80
+1.60
(+0.08%)
At close: October 30 at 3:30:02 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
1,945.20
1,964.90
1,921.40
1,927.80
1,927.80
253,527
Oct 29, 2026
1,910.50
1,978.00
1,910.50
1,926.20
1,926.20
190,810
Oct 28, 2026
1,980.00
1,988.50
1,920.10
1,930.50
1,930.50
175,489
Oct 27, 2026
1,949.70
1,994.00
1,938.60
1,980.80
1,980.80
189,254
Oct 26, 2026
1,953.30
1,989.60
1,922.00
1,938.60
1,938.60
332,626
Oct 23, 2026
1,892.00
1,979.80
1,857.70
1,953.30
1,953.30
318,781
Oct 22, 2026
1,898.00
1,952.00
1,884.20
1,903.50
1,903.50
327,011
Oct 21, 2026
1,810.00
1,949.90
1,797.60
1,918.90
1,918.90
511,090
Oct 19, 2026
1,832.60
1,853.90
1,797.00
1,814.50
1,814.50
167,626
Oct 16, 2026
1,907.10
1,907.10
1,813.20
1,832.60
1,832.60
215,600
Oct 15, 2026
1,888.00
1,930.00
1,888.00
1,913.10
1,913.10
166,493
Oct 14, 2026
1,889.90
1,929.00
1,863.20
1,911.60
1,911.60
205,496
Oct 13, 2026
1,908.90
1,940.00
1,861.40
1,919.20
1,919.20
341,431
Oct 12, 2026
1,921.80
1,940.00
1,892.00
1,899.90
1,899.90
175,831
Oct 9, 2026
1,942.90
1,952.50
1,905.00
1,915.40
1,915.40
94,285
Oct 8, 2026
1,940.90
1,965.40
1,923.00
1,938.40
1,938.40
320,842
Oct 7, 2026
1,940.00
1,963.70
1,928.00
1,938.50
1,938.50
135,675
Oct 6, 2026
1,951.20
1,965.00
1,932.00
1,945.50
1,945.50
271,603
Oct 5, 2026
1,973.70
1,984.90
1,930.30
1,951.30
1,951.30
210,605
Oct 1, 2026
1,929.90
1,966.80
1,880.80
1,943.20
1,943.20
323,967
Sep 30, 2026
1,950.30
1,984.90
1,916.40
1,927.00
1,927.00
312,460
Sep 29, 2026
1,919.70
1,980.00
1,919.70
1,938.10
1,938.10
246,042
Sep 28, 2026
1,956.00
1,972.90
1,902.30
1,919.30
1,919.30
170,123
Sep 25, 2026
2,020.00
2,020.00
1,950.00
1,970.80
1,970.80
263,825
Sep 24, 2026
1,968.90
2,006.90
1,962.60
1,997.10
1,997.10
272,964
Sep 23, 2026
1,993.00
1,999.40
1,948.50
1,962.60
1,962.60
159,445
Sep 22, 2026
2,015.50
2,037.00
1,980.00
1,992.40
1,992.40
122,345
Sep 21, 2026
2,012.00
2,033.90
2,000.80
2,008.20
2,008.20
173,299
Sep 18, 2026
1,972.30
2,038.00
1,964.00
2,009.60
2,009.60
527,501
Sep 17, 2026
1,940.00
2,014.00
1,937.90
1,970.30
1,970.30
555,590
Sep 16, 2026
1,963.30
1,983.00
1,905.00
1,950.70
1,950.70
337,123
Sep 15, 2026
1,976.70
1,995.90
1,924.00
1,932.40
1,932.40
274,487
Sep 11, 2026
1,975.80
1,995.00
1,958.40
1,968.50
1,968.50
176,417
Sep 10, 2026
1,954.60
1,979.90
1,953.10
1,970.90
1,970.90
209,376
Sep 9, 2026
1,956.00
1,983.50
1,948.00
1,963.60
1,963.60
126,119
Sep 8, 2026
1,959.90
1,996.90
1,959.90
1,967.20
1,967.20
158,357
Sep 7, 2026
1,965.40
1,978.40
1,943.70
1,959.10
1,959.10
92,425
Sep 4, 2026
1,950.00
1,969.00
1,944.20
1,965.30
1,965.30
80,401
Sep 3, 2026
1,959.50
1,978.20
1,907.90
1,956.10
1,956.10
301,813
Sep 2, 2026
1,979.00
2,001.50
1,948.90
1,956.50
1,956.50
161,648
Sep 1, 2026
1,985.00
1,994.20
1,949.30
1,987.60
1,987.60
216,317
Aug 31, 2026
1,962.20
1,987.50
1,943.60
1,974.90
1,974.90
357,067
Aug 28, 2026
1,951.00
1,977.30
1,929.80
1,950.30
1,950.30
276,397
Aug 27, 2026
1,954.80
1,970.30
1,947.30
1,959.80
1,959.80
122,184
Aug 26, 2026
1,935.20
1,992.00
1,935.10
1,952.40
1,952.40
455,426
Aug 25, 2026
1,916.00
1,958.60
1,911.60
1,928.50
1,928.50
427,720
Aug 24, 2026
1,920.60
1,938.00
1,898.00
1,920.40
1,920.40
277,434
Aug 21, 2026
1,900.10
1,922.00
1,889.10
1,911.20
1,911.20
194,059
Aug 20, 2026
1,922.00
1,928.40
1,880.40
1,900.10
1,900.10
236,586
Aug 19, 2026
1,882.10
1,937.90
1,863.00
1,903.70
1,903.70
753,334
Aug 18, 2026
1,877.10
1,919.00
1,862.30
1,882.10
1,882.10
804,532
Aug 17, 2026
1,805.90
1,945.10
1,805.90
1,884.60
1,884.60
6,964,903
Aug 14, 2026
1,800.80
1,805.00
1,720.00
1,734.20
1,734.20
390,591
Aug 13, 2026
1,781.00
1,905.00
1,767.70
1,796.30
1,796.30
1,835,473
Aug 12, 2026
1,758.50
1,784.40
1,744.00
1,766.60
1,766.60
149,151
Aug 11, 2026
1,686.00
1,751.90
1,683.10
1,748.40
1,748.40
233,132
Aug 10, 2026
1,737.70
1,745.00
1,674.40
1,685.80
1,685.80
239,283
Aug 7, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
1,725.00
1,745.00
1,711.70
1,735.80
1,735.80
79,829
Aug 6, 2026
1,775.00
1,785.00
1,728.10
1,734.20
1,728.20
151,963
Aug 5, 2026
1,702.60
1,778.00
1,682.50
1,765.00
1,758.89
290,079
Aug 4, 2026
1,725.30
1,730.70
1,683.70
1,694.70
1,688.84
222,711
Aug 3, 2026
1,752.90
1,767.00
1,714.00
1,725.60
1,719.63
159,711
Jul 31, 2026
1,759.00
1,780.30
1,741.00
1,747.80
1,741.75
138,035
Jul 30, 2026
1,770.00
1,790.00
1,742.00
1,758.80
1,752.71
140,552
Jul 29, 2026
1,780.10
1,808.00
1,760.00
1,774.50
1,768.36
155,850
Jul 28, 2026
1,790.00
1,804.20
1,725.00
1,789.00
1,782.81
238,234
Jul 27, 2026
1,762.70
1,800.00
1,749.60
1,777.60
1,771.45
119,666
Jul 24, 2026
1,765.00
1,788.90
1,747.00
1,762.70
1,756.60
79,195
Jul 23, 2026
1,788.00
1,797.30
1,760.50
1,771.20
1,765.07
162,968
Jul 22, 2026
1,790.00
1,794.90
1,728.20
1,788.50
1,782.31
193,000
Jul 21, 2026
1,830.00
1,844.90
1,785.10
1,799.00
1,792.78
437,799
Jul 20, 2026
1,901.00
1,928.30
1,821.50
1,838.60
1,832.24
301,713
Jul 17, 2026
1,888.00
1,944.90
1,846.80
1,900.60
1,894.02
157,265
Jul 16, 2026
1,880.90
1,909.90
1,867.80
1,890.20
1,883.66
794,803
Jul 15, 2026
1,840.00
1,881.40
1,820.50
1,878.00
1,871.50
291,486
Jul 14, 2026
1,823.00
1,850.50
1,812.30
1,840.40
1,834.03
241,497
Jul 13, 2026
1,787.90
1,838.50
1,760.00
1,823.30
1,816.99
341,668
Jul 10, 2026
1,788.00
1,799.40
1,741.00
1,787.90
1,781.71
146,840
Jul 9, 2026
1,775.00
1,797.20
1,762.00
1,770.40
1,764.27
96,723
Jul 8, 2026
1,780.00
1,806.40
1,741.10
1,762.40
1,756.30
166,406
Jul 7, 2026
1,770.00
1,800.00
1,767.50
1,793.10
1,786.90
139,839
Jul 6, 2026
1,798.50
1,812.50
1,760.40
1,782.40
1,776.23
393,648
Jul 3, 2026
1,729.00
1,788.30
1,719.40
1,778.90
1,772.75
571,448
Jul 2, 2026
1,714.90
1,724.70
1,691.10
1,719.40
1,713.45
172,457
Jul 1, 2026
1,719.80
1,766.70
1,681.70
1,696.40
1,690.53
222,143
Jun 30, 2026
1,649.00
1,736.00
1,635.80
1,701.00
1,695.11
919,073
Jun 29, 2026
1,618.30
1,664.90
1,616.00
1,647.20
1,641.50
333,883
Jun 25, 2026
1,627.30
1,655.00
1,606.00
1,618.30
1,612.70
167,145
Jun 24, 2026
1,615.00
1,639.00
1,602.60
1,621.20
1,615.59
116,670
Jun 23, 2026
1,611.10
1,641.40
1,599.90
1,625.00
1,619.38
179,904
Jun 22, 2026
1,603.00
1,604.90
1,582.40
1,597.30
1,591.77
86,624
Jun 19, 2026
1,551.00
1,609.10
1,542.50
1,585.80
1,580.31
262,446
Jun 18, 2026
1,546.00
1,551.00
1,530.00
1,543.60
1,538.26
125,608
Jun 17, 2026
1,554.90
1,558.70
1,532.60
1,538.70
1,533.38
94,273
Jun 16, 2026
1,575.60
1,583.90
1,545.00
1,550.20
1,544.84
83,984
Jun 15, 2026
1,613.00
1,613.00
1,566.00
1,575.70
1,570.25
118,009
Jun 12, 2026
1,629.80
1,640.00
1,568.60
1,583.00
1,577.52
131,987
Jun 11, 2026
1,630.20
1,642.00
1,606.20
1,613.60
1,608.02
86,082
Jun 10, 2026
1,641.50
1,658.90
1,621.00
1,630.20
1,624.56
172,179
Jun 9, 2026
1,649.40
1,670.00
1,626.00
1,634.00
1,628.35
116,776
Jun 8, 2026
1,610.00
1,668.00
1,610.00
1,649.40
1,643.69
924,718
Jun 5, 2026
1,614.90
1,650.60
1,610.30
1,641.90
1,636.22
242,278
Jun 4, 2026
1,554.70
1,626.90
1,538.10
1,614.00
1,608.42
396,358
Jun 3, 2026
1,507.70
1,562.10
1,499.10
1,554.70
1,549.32
274,172
Jun 2, 2026
1,510.00
1,518.00
1,470.00
1,507.70
1,502.48
383,375
Jun 1, 2026
1,530.00
1,564.20
1,477.10
1,490.40
1,485.24
270,268
May 29, 2026
1,576.90
1,618.70
1,482.90
1,524.40
1,519.13
979,166
May 27, 2026
1,577.00
1,592.40
1,567.00
1,572.40
1,566.96
74,100
May 26, 2026
1,566.20
1,599.90
1,565.60
1,578.00
1,572.54
136,241
May 25, 2026
1,609.90
1,617.80
1,565.20
1,571.00
1,565.56
109,349
May 22, 2026
1,648.50
1,648.50
1,596.50
1,602.10
1,596.56
100,242
May 21, 2026
1,650.00
1,660.00
1,619.00
1,637.00
1,631.34
220,532
May 20, 2026
1,647.90
1,678.30
1,635.30
1,646.60
1,640.90
273,088
May 19, 2026
1,651.00
1,662.20
1,634.00
1,656.20
1,650.47
256,508
May 18, 2026
1,585.00
1,658.00
1,585.00
1,646.30
1,640.60
634,585
May 15, 2026
1,592.70
1,654.70
1,584.80
1,605.00
1,599.45
1,114,457
May 14, 2026
1,510.00
1,593.80
1,510.00
1,583.90
1,578.42
543,561
May 13, 2026
1,518.00
1,538.90
1,494.00
1,506.30
1,501.09
251,461
May 12, 2026
1,535.00
1,544.80
1,499.00
1,509.10
1,503.88
507,486
May 11, 2026
1,557.20
1,569.00
1,525.20
1,535.00
1,529.69
533,066
May 8, 2026
1,560.10
1,610.50
1,545.60
1,552.60
1,547.23
247,633
May 7, 2026
1,572.20
1,590.40
1,555.10
1,560.10
1,554.70
97,347
May 6, 2026
1,548.00
1,581.00
1,542.00
1,564.40
1,558.99
241,418
May 5, 2026
1,535.00
1,559.00
1,513.60
1,541.80
1,536.47
183,380
May 4, 2026
1,538.00
1,574.10
1,525.00
1,530.00
1,524.71
127,756
Apr 30, 2026
1,542.10
1,590.00
1,524.30
1,530.90
1,525.60
348,783
Apr 29, 2026
1,542.80
1,552.10
1,522.60
1,542.10
1,536.76
128,566
Apr 28, 2026
1,548.00
1,573.90
1,530.20
1,537.00
1,531.68
99,425
Apr 27, 2026
1,557.10
1,585.90
1,528.50
1,541.30
1,535.97
240,783
Apr 24, 2026
1,535.00
1,573.20
1,516.00
1,555.90
1,550.52
230,855
Apr 23, 2026
1,494.60
1,541.10
1,486.30
1,526.10
1,520.82
248,305
Apr 22, 2026
1,476.50
1,514.00
1,466.50
1,494.80
1,489.63
310,159
Apr 21, 2026
1,469.90
1,491.00
1,462.10
1,476.50
1,471.39
199,229
Apr 20, 2026
1,460.00
1,488.90
1,447.70
1,468.60
1,463.52
168,951
Apr 17, 2026
1,461.00
1,475.00
1,456.20
1,468.30
1,463.22
114,570
Apr 16, 2026
1,474.50
1,490.00
1,453.40
1,461.40
1,456.34
187,941
Apr 15, 2026
1,471.70
1,473.70
1,444.10
1,470.90
1,465.81
191,431
Apr 13, 2026
1,436.00
1,468.00
1,431.40
1,451.00
1,445.98
96,475
Apr 10, 2026
1,456.00
1,466.00
1,450.30
1,456.20
1,451.16
79,984
Apr 9, 2026
1,443.70
1,464.90
1,442.50
1,449.90
1,444.88
82,607
Apr 8, 2026
1,463.50
1,466.00
1,427.20
1,445.00
1,440.00
375,454
Apr 7, 2026
1,439.00
1,475.60
1,414.00
1,442.20
1,437.21
83,654
Apr 6, 2026
1,466.00
1,485.70
1,426.00
1,456.00
1,450.96
234,598
Apr 2, 2026
1,504.90
1,509.00
1,432.50
1,488.30
1,483.15
196,356
Apr 1, 2026
1,602.00
1,620.00
1,500.30
1,508.20
1,502.98
527,064
Mar 30, 2026
1,594.00
1,613.90
1,553.70
1,601.20
1,595.66
450,008
Mar 27, 2026
1,594.70
1,619.50
1,548.20
1,586.00
1,580.51
327,103
Mar 25, 2026
1,530.80
1,593.40
1,527.00
1,570.00
1,564.57
657,174
Mar 24, 2026
1,550.00
1,550.90
1,504.20
1,530.80
1,525.50
123,364
Mar 23, 2026
1,543.60
1,550.00
1,488.30
1,529.90
1,524.61
178,461
Mar 20, 2026
1,540.00
1,575.80
1,505.50
1,544.90
1,539.55
196,016
Mar 19, 2026
1,517.60
1,586.00
1,509.10
1,544.40
1,539.06
263,738
Mar 18, 2026
1,560.00
1,562.10
1,526.70
1,543.60
1,538.26
253,243
Mar 17, 2026
1,569.90
1,624.00
1,545.50
1,565.30
1,559.88
496,282
Mar 16, 2026
1,565.60
1,574.50
1,534.10
1,557.00
1,551.61
181,093
Mar 13, 2026
1,567.00
1,576.70
1,537.40
1,561.30
1,555.90
590,960
Mar 12, 2026
1,549.60
1,566.80
1,519.60
1,560.80
1,555.40
278,221
Mar 11, 2026
1,491.50
1,549.80
1,487.50
1,533.90
1,528.59
191,040
Mar 10, 2026
1,504.90
1,511.60
1,487.80
1,491.20
1,486.04
57,079
Mar 9, 2026
1,451.00
1,514.90
1,448.10
1,502.60
1,497.40
90,825
Mar 6, 2026
1,501.40
1,520.50
1,481.00
1,494.20
1,489.03
45,541
Mar 5, 2026
1,475.40
1,507.00
1,470.10
1,500.90
1,495.71
61,774
Mar 4, 2026
1,505.00
1,505.00
1,461.30
1,475.40
1,470.30
87,330
Mar 2, 2026
1,471.80
1,525.00
1,471.80
1,513.00
1,507.77
115,864
Feb 27, 2026
1,522.00
1,540.00
1,503.90
1,528.90
1,523.61
191,057
Feb 26, 2026
1,534.90
1,547.40
1,503.00
1,522.80
1,517.53
727,749
Feb 25, 2026
1,531.90
1,533.10
1,500.30
1,524.50
1,519.23
102,371
Feb 24, 2026
1,471.80
1,544.00
1,458.00
1,515.30
1,510.06
150,387
Feb 23, 2026
1,465.00
1,501.00
1,465.00
1,473.70
1,468.60
229,030
Feb 20, 2026
1,460.00
1,465.00
1,436.20
1,449.80
1,444.78
93,974
Feb 19, 2026
1,496.40
1,501.40
1,451.00
1,463.90
1,458.84
86,586
Feb 18, 2026
1,491.00
1,501.80
1,476.10
1,490.60
1,485.44
75,106
Feb 17, 2026
1,510.00
1,510.00
1,471.50
1,491.60
1,486.44
287,861
Feb 16, 2026
1,475.00
1,530.00
1,451.00
1,495.10
1,489.93
193,985
Feb 13, 2026
1,458.00
1,503.90
1,428.80
1,485.40
1,480.26
408,095
Feb 12, 2026
1,432.70
1,488.20
1,412.00
1,472.90
1,467.80
200,360
Feb 11, 2026
1,424.10
1,475.80
1,403.00
1,432.70
1,427.74
255,356
Feb 10, 2026
1,464.00
1,467.00
1,421.10
1,426.20
1,421.27
112,117
Feb 9, 2026
1,417.70
1,455.00
1,416.00
1,452.00
1,446.98
111,733
Feb 6, 2026
1,435.30
1,435.30
1,403.80
1,416.70
1,411.80
110,797
Feb 5, 2026
1,411.00
1,453.00
1,392.30
1,442.20
1,437.21
193,684
Feb 4, 2026
1,435.30
1,451.00
1,398.60
1,406.40
1,401.53
117,017
Feb 3, 2026
1,470.00
1,470.00
1,423.80
1,435.30
1,430.33
207,460
Feb 2, 2026
1,409.00
1,464.50
1,391.80
1,439.90
1,434.92
499,424
Jan 30, 2026
1,479.70
1,501.00
1,444.00
1,470.80
1,465.71
238,850
Jan 29, 2026
1,448.10
1,509.80
1,434.20
1,479.70
1,474.58
100,371
Jan 28, 2026
1,457.30
1,475.90
1,441.00
1,447.10
1,442.09
73,729
Jan 27, 2026
1,467.90
1,483.20
1,432.70
1,454.90
1,449.87
62,993
Jan 23, 2026
1,493.00
1,497.50
1,456.00
1,462.80
1,457.74
47,636
Jan 22, 2026
1,491.00
1,501.00
1,471.90
1,485.60
1,480.46
88,339
Jan 21, 2026
1,479.70
1,487.60
1,432.00
1,480.90
1,475.78
178,953
Jan 20, 2026
1,475.00
1,501.00
1,468.00
1,479.70
1,474.58
136,112
Jan 19, 2026
1,509.90
1,517.00
1,483.40
1,487.20
1,482.05
128,836
Jan 16, 2026
1,512.00
1,517.60
1,481.70
1,509.90
1,504.68
107,415
Jan 14, 2026
1,500.00
1,525.60
1,490.40
1,517.00
1,511.75
299,342
Jan 13, 2026
1,529.80
1,565.00
1,501.00
1,507.80
1,502.58
147,033
Jan 12, 2026
1,574.00
1,574.00
1,503.00
1,527.80
1,522.51
568,045
Jan 9, 2026
1,545.00
1,582.60
1,521.30
1,575.00
1,569.55
726,762
Jan 8, 2026
1,523.50
1,550.00
1,501.00
1,544.00
1,538.66
407,694
Jan 7, 2026
1,475.50
1,521.50
1,446.10
1,514.20
1,508.96
425,525
Jan 6, 2026
1,419.50
1,475.00
1,406.40
1,469.60
1,464.52
647,078
Jan 5, 2026
1,407.00
1,418.00
1,394.00
1,413.00
1,408.11
118,954
Jan 2, 2026
1,403.90
1,415.00
1,393.10
1,404.00
1,399.14
70,796
Jan 1, 2026
1,420.00
1,436.60
1,391.10
1,398.20
1,393.36
104,562
Dec 31, 2025
1,386.10
1,452.60
1,386.00
1,418.90
1,413.99
337,075
Dec 30, 2025
1,440.00
1,453.20
1,361.70
1,386.20
1,381.40
595,590
Dec 29, 2025
1,432.60
1,449.20
1,404.00
1,434.60
1,429.64
146,230
Dec 26, 2025
1,420.40
1,446.00
1,398.10
1,439.80
1,434.82
99,953
Dec 24, 2025
1,422.50
1,434.50
1,411.10
1,414.70
1,409.81
49,771
Dec 23, 2025
1,429.80
1,446.80
1,418.00
1,435.20
1,430.23
79,812
Dec 22, 2025
1,427.90
1,449.80
1,421.10
1,427.90
1,422.96
80,833
Dec 19, 2025
1,418.30
1,435.00
1,393.10
1,424.80
1,419.87
169,772
Dec 18, 2025
1,399.10
1,430.00
1,377.70
1,405.70
1,400.84
95,493
Dec 17, 2025
1,427.00
1,438.00
1,384.40
1,395.30
1,390.47
145,513
Dec 16, 2025
1,440.00
1,453.90
1,425.00
1,431.10
1,426.15
109,669
Dec 15, 2025
1,460.30
1,464.70
1,435.00
1,440.20
1,435.22
81,169
Dec 12, 2025
1,478.30
1,487.90
1,458.90
1,465.90
1,460.83
98,690
Dec 11, 2025
1,470.00
1,481.00
1,430.00
1,471.90
1,466.81
219,440
Dec 10, 2025
1,450.10
1,484.80
1,428.70
1,466.00
1,460.93
213,881
Dec 9, 2025
1,430.00
1,469.90
1,395.00
1,451.00
1,445.98
196,937
Dec 8, 2025
1,457.00
1,460.00
1,426.00
1,447.70
1,442.69
152,080
Dec 5, 2025
1,449.90
1,463.50
1,416.00
1,459.10
1,454.05
237,723
Dec 4, 2025
1,435.00
1,470.10
1,433.00
1,454.60
1,449.57
825,619
Dec 3, 2025
1,439.80
1,454.70
1,415.30
1,443.80
1,438.80
148,078
Dec 2, 2025
1,425.00
1,436.00
1,406.40
1,429.30
1,424.35
122,952
Dec 1, 2025
1,459.00
1,471.50
1,408.00
1,420.60
1,415.68
235,351
Nov 28, 2025
1,400.10
1,459.00
1,396.00
1,453.10
1,448.07
454,494
Nov 27, 2025
1,407.00
1,417.00
1,388.50
1,396.00
1,391.17
100,045
Nov 26, 2025
1,406.00
1,415.20
1,386.30
1,408.90
1,404.03
104,259
Nov 25, 2025
1,425.00
1,441.30
1,398.90
1,406.20
1,401.33
154,045
Nov 24, 2025
1,436.10
1,467.40
1,407.60
1,428.20
1,423.26
275,733
Nov 21, 2025
1,427.00
1,455.50
1,426.90
1,444.00
1,439.00
174,552
Nov 20, 2025
1,454.40
1,468.40
1,428.20
1,438.20
1,433.22
165,761
Nov 19, 2025
1,430.00
1,458.70
1,410.00
1,447.40
1,442.39
326,575
Nov 18, 2025
1,450.00
1,471.00
1,420.00
1,422.90
1,417.98
322,615
Nov 17, 2025
1,460.00
1,518.30
1,432.60
1,464.80
1,459.73
1,187,071
Nov 14, 2025
1,309.70
1,548.00
1,305.00
1,479.60
1,474.48
4,131,703
Nov 13, 2025
1,340.00
1,364.90
1,293.90
1,302.00
1,297.50
562,442
Nov 12, 2025
1,328.30
1,359.00
1,315.10
1,340.90
1,336.26
155,242
Nov 11, 2025
1,345.80
1,352.40
1,316.60
1,322.00
1,317.43
48,376
Nov 10, 2025
1,324.00
1,365.70
1,300.00
1,344.80
1,340.15
260,140
Nov 7, 2025
1,304.90
1,334.00
1,276.10
1,318.30
1,313.74
281,388
Nov 6, 2025
1,289.00
1,319.00
1,285.50
1,304.80
1,300.29
226,767
Nov 4, 2025
1,315.40
1,323.00
1,285.10
1,294.80
1,290.32
118,746
Nov 3, 2025
1,271.20
1,320.00
1,270.00
1,309.70
1,305.17
126,927
Oct 31, 2025
1,296.00
1,296.00
1,268.00
1,271.20
1,266.80
106,443
Oct 30, 2025
1,289.90
1,295.10
1,273.30
1,288.90
1,284.44
59,139
