BSE - Free Realtime Quote
INR
Jain Resource Recycling Limited (JAINREC.BO)
275.90
-3.85
(-1.38%)
As of 12:24:12 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 6, 2026
|
281.25 | 281.25 | 275.55 | 277.50 | 277.50 | 13,829 |
|
Nov 4, 2026
|
270.15 | 285.15 | 267.70 | 280.45 | 280.45 | 105,018 |
|
Nov 3, 2026
|
279.95 | 284.90 | 265.00 | 274.60 | 274.60 | 109,778 |
|
Nov 2, 2026
|
272.45 | 277.40 | 270.00 | 275.50 | 275.50 | 22,808 |
|
Oct 30, 2026
|
274.65 | 274.65 | 268.75 | 270.00 | 270.00 | 52,601 |
|
Oct 29, 2026
|
281.70 | 283.10 | 273.50 | 274.80 | 274.80 | 64,430 |
|
Oct 28, 2026
|
282.50 | 284.90 | 280.00 | 281.15 | 281.15 | 12,582 |
|
Oct 27, 2026
|
282.70 | 288.00 | 282.05 | 283.45 | 283.45 | 58,803 |
|
Oct 26, 2026
|
285.20 | 287.85 | 280.35 | 282.70 | 282.70 | 57,664 |
|
Oct 23, 2026
|
288.20 | 290.90 | 277.95 | 289.30 | 289.30 | 52,083 |
|
Oct 22, 2026
|
284.60 | 290.90 | 282.10 | 289.45 | 289.45 | 68,076 |
|
Oct 21, 2026
|
284.15 | 291.40 | 277.35 | 288.95 | 288.95 | 67,548 |
|
Oct 19, 2026
|
289.80 | 297.10 | 283.65 | 286.60 | 286.60 | 90,786 |
|
Oct 16, 2026
|
290.00 | 293.70 | 288.00 | 290.25 | 290.25 | 21,346 |
|
Oct 15, 2026
|
286.90 | 293.70 | 284.10 | 292.75 | 292.75 | 36,522 |
|
Oct 14, 2026
|
290.40 | 291.85 | 285.45 | 287.15 | 287.15 | 18,075 |
|
Oct 13, 2026
|
290.90 | 292.00 | 286.05 | 288.60 | 288.60 | 35,000 |
|
Oct 12, 2026
|
288.95 | 293.15 | 287.15 | 288.35 | 288.35 | 38,317 |
|
Oct 9, 2026
|
288.90 | 290.85 | 278.55 | 288.90 | 288.90 | 48,701 |
|
Oct 8, 2026
|
296.55 | 296.55 | 279.65 | 280.65 | 280.65 | 89,029 |
|
Oct 7, 2026
|
290.00 | 300.35 | 287.95 | 294.95 | 294.95 | 107,211 |
|
Oct 6, 2026
|
291.50 | 292.85 | 288.35 | 290.10 | 290.10 | 64,190 |
|
Oct 5, 2026
|
286.10 | 292.50 | 282.80 | 290.50 | 290.50 | 40,898 |
|
Oct 1, 2026
|
288.85 | 290.65 | 279.00 | 281.90 | 281.90 | 78,550 |
|
Sep 30, 2026
|
287.95 | 294.00 | 283.10 | 292.60 | 292.60 | 67,571 |
|
Sep 29, 2026
|
281.80 | 294.15 | 277.10 | 287.15 | 287.15 | 231,490 |
|
Sep 28, 2026
|
286.55 | 286.55 | 280.15 | 281.80 | 281.80 | 43,651 |
|
Sep 25, 2026
|
290.00 | 291.75 | 285.30 | 286.75 | 286.75 | 23,178 |
|
Sep 24, 2026
|
300.40 | 300.40 | 290.35 | 291.30 | 291.30 | 65,058 |
|
Sep 23, 2026
|
291.45 | 308.20 | 291.45 | 302.75 | 302.75 | 401,561 |
|
Sep 22, 2026
|
274.70 | 299.75 | 274.70 | 291.40 | 291.40 | 902,410 |
|
Sep 21, 2026
|
278.05 | 280.00 | 271.05 | 272.80 | 272.80 | 148,018 |
|
Sep 18, 2026
|
274.20 | 278.80 | 272.00 | 276.40 | 276.40 | 52,835 |
|
Sep 17, 2026
|
275.35 | 277.10 | 272.00 | 274.20 | 274.20 | 29,352 |
|
Sep 16, 2026
|
276.45 | 278.45 | 271.50 | 274.70 | 274.70 | 63,276 |
|
Sep 15, 2026
|
285.05 | 286.30 | 273.55 | 275.10 | 275.10 | 50,489 |
|
Sep 11, 2026
|
290.00 | 291.00 | 283.00 | 284.70 | 284.70 | 74,620 |
|
Sep 10, 2026
|
297.55 | 298.65 | 290.00 | 291.60 | 291.60 | 27,873 |
|
Sep 9, 2026
|
294.95 | 302.55 | 293.90 | 295.70 | 295.70 | 140,949 |
|
Sep 8, 2026
|
280.80 | 298.90 | 280.80 | 296.65 | 296.65 | 217,673 |
|
Sep 7, 2026
|
278.70 | 290.40 | 278.10 | 281.35 | 281.35 | 81,266 |
|
Sep 4, 2026
|
280.25 | 282.95 | 276.40 | 277.70 | 277.70 | 92,526 |
|
Sep 3, 2026
|
283.65 | 289.20 | 278.75 | 280.20 | 280.20 | 112,451 |
|
Sep 2, 2026
|
281.55 | 284.30 | 272.75 | 282.40 | 282.40 | 134,802 |
|
Sep 1, 2026
|
275.70 | 293.00 | 275.70 | 280.80 | 280.80 | 288,104 |
|
Aug 31, 2026
|
285.55 | 288.00 | 276.05 | 277.00 | 277.00 | 115,713 |
|
Aug 28, 2026
|
285.25 | 293.00 | 285.25 | 288.00 | 288.00 | 93,186 |
|
Aug 27, 2026
|
290.00 | 291.25 | 283.50 | 285.25 | 285.25 | 65,681 |
|
Aug 26, 2026
|
292.00 | 297.00 | 287.10 | 289.25 | 289.25 | 59,171 |
|
Aug 25, 2026
|
296.00 | 296.20 | 287.30 | 288.30 | 288.30 | 100,568 |
|
Aug 24, 2026
|
295.90 | 300.50 | 292.50 | 294.50 | 294.50 | 36,178 |
|
Aug 21, 2026
|
298.05 | 303.25 | 294.55 | 295.70 | 295.70 | 104,341 |
|
Aug 20, 2026
|
291.00 | 307.50 | 291.00 | 300.25 | 300.25 | 126,560 |
|
Aug 19, 2026
|
296.30 | 296.30 | 287.50 | 288.80 | 288.80 | 103,251 |
|
Aug 18, 2026
|
301.50 | 303.25 | 296.00 | 296.30 | 296.30 | 82,098 |
|
Aug 17, 2026
|
293.65 | 303.15 | 293.65 | 301.95 | 301.95 | 120,464 |
|
Aug 14, 2026
|
302.95 | 306.50 | 291.45 | 293.70 | 293.70 | 165,571 |
|
Aug 13, 2026
|
303.30 | 304.50 | 298.00 | 301.50 | 301.50 | 62,825 |
|
Aug 12, 2026
|
298.80 | 306.25 | 297.50 | 302.80 | 302.80 | 167,259 |
|
Aug 11, 2026
|
304.75 | 304.75 | 294.35 | 297.90 | 297.90 | 130,439 |
|
Aug 10, 2026
|
309.85 | 310.25 | 301.50 | 302.30 | 302.30 | 143,845 |
|
Aug 7, 2026
|
315.00 | 316.80 | 307.50 | 308.55 | 308.55 | 186,607 |
|
Aug 6, 2026
|
324.55 | 324.55 | 311.05 | 315.65 | 315.65 | 122,452 |
|
Aug 5, 2026
|
326.35 | 327.40 | 321.30 | 322.25 | 322.25 | 105,495 |
|
Aug 4, 2026
|
321.80 | 332.10 | 312.15 | 323.25 | 323.25 | 560,972 |
|
Aug 3, 2026
|
352.00 | 362.85 | 321.20 | 350.35 | 350.35 | 554,301 |
|
Jul 31, 2026
|
347.10 | 352.55 | 343.00 | 347.00 | 347.00 | 99,195 |
|
Jul 30, 2026
|
334.15 | 344.20 | 333.05 | 343.00 | 343.00 | 91,062 |
|
Jul 29, 2026
|
342.75 | 345.95 | 334.00 | 335.65 | 335.65 | 68,973 |
|
Jul 28, 2026
|
337.45 | 339.45 | 331.45 | 337.75 | 337.75 | 77,517 |
|
Jul 27, 2026
|
344.95 | 346.40 | 336.30 | 339.00 | 339.00 | 56,360 |
|
Jul 24, 2026
|
330.70 | 345.00 | 328.20 | 339.80 | 339.80 | 51,098 |
|
Jul 23, 2026
|
336.35 | 338.50 | 331.00 | 337.15 | 337.15 | 55,541 |
|
Jul 22, 2026
|
332.15 | 338.40 | 324.35 | 335.80 | 335.80 | 114,108 |
|
Jul 21, 2026
|
324.95 | 334.55 | 324.90 | 328.60 | 328.60 | 88,459 |
|
Jul 20, 2026
|
329.00 | 332.15 | 325.65 | 328.55 | 328.55 | 54,731 |
|
Jul 17, 2026
|
344.05 | 344.05 | 326.30 | 328.60 | 328.60 | 182,066 |
|
Jul 16, 2026
|
341.55 | 348.35 | 336.25 | 343.15 | 343.15 | 152,096 |
|
Jul 15, 2026
|
321.05 | 349.60 | 320.40 | 344.05 | 344.05 | 322,570 |
|
Jul 14, 2026
|
338.00 | 339.95 | 319.80 | 330.10 | 330.10 | 340,337 |
|
Jul 13, 2026
|
341.90 | 342.45 | 335.15 | 338.65 | 338.65 | 81,063 |
|
Jul 10, 2026
|
344.50 | 344.65 | 338.50 | 340.75 | 340.75 | 101,903 |
|
Jul 9, 2026
|
350.00 | 350.00 | 340.00 | 342.50 | 342.50 | 54,287 |
|
Jul 8, 2026
|
341.00 | 347.50 | 334.40 | 344.25 | 344.25 | 162,087 |
|
Jul 7, 2026
|
349.15 | 352.40 | 340.30 | 347.70 | 347.70 | 90,147 |
|
Jul 6, 2026
|
364.55 | 364.55 | 345.00 | 351.25 | 351.25 | 124,840 |
|
Jul 3, 2026
|
362.70 | 366.65 | 352.15 | 364.55 | 364.55 | 88,699 |
|
Jul 2, 2026
|
351.95 | 359.90 | 349.45 | 358.10 | 358.10 | 103,483 |
|
Jul 1, 2026
|
354.65 | 356.50 | 345.25 | 350.65 | 350.65 | 56,461 |
|
Jun 30, 2026
|
345.55 | 358.80 | 345.55 | 348.60 | 348.60 | 105,199 |
|
Jun 29, 2026
|
349.10 | 355.00 | 337.20 | 344.00 | 344.00 | 132,567 |
|
Jun 25, 2026
|
365.20 | 365.20 | 345.50 | 349.90 | 349.90 | 82,388 |
|
Jun 24, 2026
|
371.80 | 372.25 | 363.50 | 365.40 | 365.40 | 115,798 |
|
Jun 23, 2026
|
380.50 | 380.50 | 367.95 | 374.55 | 374.55 | 68,693 |
|
Jun 22, 2026
|
378.40 | 381.90 | 372.40 | 380.10 | 380.10 | 202,026 |
|
Jun 19, 2026
|
368.75 | 378.65 | 363.20 | 376.95 | 376.95 | 126,328 |
|
Jun 18, 2026
|
374.30 | 383.25 | 367.30 | 371.05 | 371.05 | 157,700 |
|
Jun 17, 2026
|
374.50 | 379.35 | 365.85 | 375.70 | 375.70 | 297,556 |
|
Jun 16, 2026
|
352.95 | 376.05 | 345.85 | 372.20 | 372.20 | 293,513 |
|
Jun 15, 2026
|
334.95 | 354.25 | 328.80 | 350.75 | 350.75 | 489,656 |
|
Jun 12, 2026
|
311.95 | 327.50 | 310.20 | 326.40 | 326.40 | 514,967 |
|
Jun 11, 2026
|
336.45 | 337.50 | 302.30 | 305.35 | 305.35 | 609,460 |
|
Jun 10, 2026
|
371.65 | 371.65 | 336.30 | 338.05 | 338.05 | 326,841 |
|
Jun 9, 2026
|
340.30 | 379.70 | 336.35 | 368.75 | 368.75 | 1,231,913 |
|
Jun 8, 2026
|
338.15 | 355.95 | 335.05 | 339.75 | 339.75 | 175,726 |
|
Jun 5, 2026
|
360.95 | 360.95 | 342.05 | 344.20 | 344.20 | 128,300 |
|
Jun 4, 2026
|
353.55 | 366.75 | 350.70 | 357.60 | 357.60 | 86,406 |
|
Jun 3, 2026
|
371.95 | 371.95 | 348.00 | 354.85 | 354.85 | 188,425 |
|
Jun 2, 2026
|
366.35 | 373.50 | 364.00 | 365.85 | 365.85 | 82,099 |
|
Jun 1, 2026
|
371.95 | 381.40 | 362.00 | 368.90 | 368.90 | 177,940 |
|
May 29, 2026
|
398.55 | 398.55 | 370.00 | 373.85 | 373.85 | 72,830 |
|
May 27, 2026
|
402.65 | 403.00 | 385.90 | 395.60 | 395.60 | 261,914 |
|
May 26, 2026
|
391.80 | 411.00 | 390.50 | 399.45 | 399.45 | 310,656 |
|
May 25, 2026
|
387.15 | 394.40 | 382.30 | 392.40 | 392.40 | 165,709 |
|
May 22, 2026
|
384.95 | 389.90 | 366.65 | 387.50 | 387.50 | 237,716 |
|
May 21, 2026
|
399.75 | 399.75 | 380.95 | 383.65 | 383.65 | 162,201 |
|
May 20, 2026
|
391.90 | 400.25 | 382.50 | 395.00 | 395.00 | 416,456 |
|
May 19, 2026
|
451.80 | 451.85 | 377.00 | 390.75 | 390.75 | 1,343,302 |
|
May 18, 2026
|
566.15 | 570.00 | 452.80 | 463.85 | 463.85 | 471,832 |
|
May 15, 2026
|
575.00 | 582.00 | 553.65 | 565.95 | 565.95 | 258,091 |
|
May 14, 2026
|
574.00 | 588.00 | 559.90 | 566.05 | 566.05 | 317,596 |
|
May 13, 2026
|
544.75 | 574.75 | 544.35 | 568.55 | 568.55 | 184,465 |
|
May 12, 2026
|
550.45 | 571.35 | 538.50 | 541.80 | 541.80 | 132,632 |
|
May 11, 2026
|
556.05 | 580.55 | 550.35 | 559.20 | 559.20 | 317,380 |
|
May 8, 2026
|
498.40 | 593.95 | 498.40 | 571.55 | 571.55 | 1,401,872 |
|
May 7, 2026
|
463.05 | 512.50 | 459.85 | 504.45 | 504.45 | 419,649 |
|
May 6, 2026
|
459.45 | 467.30 | 453.90 | 462.25 | 462.25 | 33,930 |
|
May 5, 2026
|
470.40 | 472.25 | 457.20 | 459.35 | 459.35 | 44,995 |
|
May 4, 2026
|
467.35 | 481.30 | 461.50 | 468.15 | 468.15 | 85,755 |
|
Apr 30, 2026
|
459.05 | 469.00 | 454.40 | 458.85 | 458.85 | 150,133 |
|
Apr 29, 2026
|
452.50 | 472.80 | 448.35 | 460.90 | 460.90 | 173,196 |
|
Apr 28, 2026
|
419.30 | 453.40 | 418.30 | 447.40 | 447.40 | 389,733 |
|
Apr 27, 2026
|
415.75 | 420.90 | 411.60 | 419.95 | 419.95 | 36,029 |
|
Apr 24, 2026
|
409.95 | 413.20 | 400.95 | 410.45 | 410.45 | 87,013 |
|
Apr 23, 2026
|
410.45 | 420.00 | 408.35 | 409.85 | 409.85 | 55,661 |
|
Apr 22, 2026
|
420.00 | 428.25 | 412.00 | 413.40 | 413.40 | 33,252 |
|
Apr 21, 2026
|
418.95 | 425.00 | 416.65 | 419.55 | 419.55 | 20,812 |
|
Apr 20, 2026
|
423.90 | 423.90 | 407.75 | 418.95 | 418.95 | 39,169 |
|
Apr 17, 2026
|
424.60 | 427.40 | 417.60 | 420.90 | 420.90 | 57,462 |
|
Apr 16, 2026
|
420.20 | 425.00 | 414.95 | 417.45 | 417.45 | 55,336 |
|
Apr 15, 2026
|
430.10 | 431.50 | 418.00 | 419.05 | 419.05 | 46,137 |
|
Apr 13, 2026
|
417.10 | 428.45 | 415.80 | 421.25 | 421.25 | 77,207 |
|
Apr 10, 2026
|
426.25 | 431.80 | 420.35 | 426.95 | 426.95 | 119,948 |
|
Apr 9, 2026
|
444.90 | 450.00 | 420.40 | 422.60 | 422.60 | 238,225 |
|
Apr 8, 2026
|
461.90 | 461.90 | 440.30 | 444.85 | 444.85 | 62,680 |
|
Apr 7, 2026
|
447.60 | 457.55 | 440.65 | 442.75 | 442.75 | 60,545 |
|
Apr 6, 2026
|
461.80 | 468.40 | 445.40 | 449.25 | 449.25 | 128,319 |
|
Apr 2, 2026
|
458.00 | 466.75 | 450.00 | 463.05 | 463.05 | 103,271 |
|
Apr 1, 2026
|
499.95 | 499.95 | 459.40 | 464.95 | 464.95 | 44,937 |
|
Mar 30, 2026
|
460.00 | 469.70 | 448.05 | 456.15 | 456.15 | 66,480 |
|
Mar 27, 2026
|
448.05 | 466.70 | 441.90 | 463.45 | 463.45 | 188,052 |
|
Mar 25, 2026
|
459.95 | 465.00 | 441.25 | 455.35 | 455.35 | 125,256 |
|
Mar 24, 2026
|
442.75 | 462.70 | 442.25 | 454.55 | 454.55 | 232,242 |
|
Mar 23, 2026
|
440.60 | 444.40 | 416.85 | 440.10 | 440.10 | 95,731 |
|
Mar 20, 2026
|
443.45 | 445.80 | 436.00 | 441.05 | 441.05 | 38,760 |
|
Mar 19, 2026
|
431.35 | 442.70 | 426.65 | 437.65 | 437.65 | 84,695 |
|
Mar 18, 2026
|
427.35 | 451.05 | 423.55 | 438.95 | 438.95 | 183,803 |
|
Mar 17, 2026
|
424.00 | 430.90 | 418.20 | 427.10 | 427.10 | 69,302 |
|
Mar 16, 2026
|
426.55 | 427.80 | 413.40 | 425.00 | 425.00 | 36,629 |
|
Mar 13, 2026
|
425.95 | 431.65 | 416.30 | 428.10 | 428.10 | 47,364 |
|
Mar 12, 2026
|
433.85 | 437.20 | 414.00 | 427.60 | 427.60 | 101,795 |
|
Mar 11, 2026
|
422.30 | 434.65 | 419.60 | 433.85 | 433.85 | 60,195 |
|
Mar 10, 2026
|
425.75 | 430.10 | 418.40 | 422.65 | 422.65 | 45,991 |
|
Mar 9, 2026
|
405.35 | 424.00 | 396.50 | 421.50 | 421.50 | 186,972 |
|
Mar 6, 2026
|
414.80 | 420.00 | 408.30 | 414.90 | 414.90 | 45,128 |
|
Mar 5, 2026
|
406.10 | 416.15 | 397.30 | 414.85 | 414.85 | 147,780 |
|
Mar 4, 2026
|
381.55 | 404.70 | 381.55 | 403.05 | 403.05 | 61,369 |
|
Mar 2, 2026
|
367.40 | 400.90 | 367.40 | 396.35 | 396.35 | 57,542 |
|
Feb 27, 2026
|
385.05 | 397.00 | 377.50 | 395.45 | 395.45 | 52,694 |
|
Feb 26, 2026
|
377.45 | 393.70 | 377.45 | 386.75 | 386.75 | 42,615 |
|
Feb 25, 2026
|
375.05 | 380.00 | 365.95 | 378.65 | 378.65 | 35,487 |
|
Feb 24, 2026
|
383.65 | 383.65 | 366.90 | 368.80 | 368.80 | 38,749 |
|
Feb 23, 2026
|
379.10 | 388.95 | 377.60 | 378.95 | 378.95 | 20,544 |
|
Feb 20, 2026
|
381.15 | 381.15 | 375.75 | 378.50 | 378.50 | 15,288 |
|
Feb 19, 2026
|
379.05 | 381.70 | 375.80 | 379.55 | 379.55 | 55,556 |
|
Feb 18, 2026
|
375.50 | 382.00 | 374.20 | 377.60 | 377.60 | 45,296 |
|
Feb 17, 2026
|
383.95 | 383.95 | 372.25 | 373.85 | 373.85 | 50,647 |
|
Feb 16, 2026
|
377.15 | 379.40 | 368.65 | 377.70 | 377.70 | 103,395 |
|
Feb 13, 2026
|
392.80 | 392.80 | 378.10 | 382.90 | 382.90 | 125,342 |
|
Feb 12, 2026
|
393.45 | 398.80 | 383.95 | 397.05 | 397.05 | 100,422 |
|
Feb 11, 2026
|
405.05 | 410.20 | 379.00 | 392.40 | 392.40 | 133,643 |
|
Feb 10, 2026
|
405.00 | 426.55 | 397.30 | 402.30 | 402.30 | 342,479 |
|
Feb 9, 2026
|
398.85 | 414.95 | 390.70 | 401.35 | 401.35 | 143,772 |
|
Feb 6, 2026
|
395.45 | 398.00 | 387.00 | 388.70 | 388.70 | 82,036 |
|
Feb 5, 2026
|
410.15 | 410.15 | 397.70 | 402.85 | 402.85 | 67,275 |
|
Feb 4, 2026
|
409.75 | 419.40 | 399.40 | 408.40 | 408.40 | 67,912 |
|
Feb 3, 2026
|
405.00 | 410.85 | 396.75 | 400.65 | 400.65 | 40,748 |
|
Feb 2, 2026
|
396.70 | 400.00 | 375.35 | 386.40 | 386.40 | 147,863 |
|
Jan 30, 2026
|
404.40 | 413.95 | 397.60 | 411.60 | 411.60 | 46,609 |
|
Jan 29, 2026
|
393.00 | 418.50 | 390.80 | 407.50 | 407.50 | 166,823 |
|
Jan 28, 2026
|
379.55 | 395.45 | 378.40 | 393.00 | 393.00 | 62,584 |
|
Jan 27, 2026
|
383.50 | 385.00 | 366.50 | 381.00 | 381.00 | 77,261 |
|
Jan 23, 2026
|
382.25 | 388.75 | 373.25 | 376.50 | 376.50 | 86,215 |
|
Jan 22, 2026
|
390.85 | 395.15 | 380.00 | 382.25 | 382.25 | 65,193 |
|
Jan 21, 2026
|
387.20 | 392.05 | 377.10 | 387.80 | 387.80 | 110,303 |
|
Jan 20, 2026
|
399.45 | 402.50 | 386.00 | 390.60 | 390.60 | 139,373 |
|
Jan 19, 2026
|
406.65 | 406.65 | 393.50 | 399.65 | 399.65 | 55,644 |
|
Jan 16, 2026
|
411.05 | 416.95 | 405.15 | 408.45 | 408.45 | 71,558 |
|
Jan 14, 2026
|
414.15 | 416.50 | 406.65 | 411.70 | 411.70 | 64,222 |
|
Jan 13, 2026
|
407.85 | 415.70 | 404.10 | 413.55 | 413.55 | 86,326 |
|
Jan 12, 2026
|
390.20 | 407.00 | 382.05 | 404.70 | 404.70 | 131,885 |
|
Jan 9, 2026
|
401.45 | 408.15 | 392.75 | 395.85 | 395.85 | 140,598 |
|
Jan 8, 2026
|
397.05 | 404.20 | 390.95 | 401.50 | 401.50 | 255,029 |
|
Jan 7, 2026
|
417.85 | 417.85 | 396.35 | 398.60 | 398.60 | 71,691 |
|
Jan 6, 2026
|
413.30 | 415.35 | 391.00 | 403.85 | 403.85 | 136,433 |
|
Jan 5, 2026
|
427.45 | 435.00 | 409.45 | 413.30 | 413.30 | 148,962 |
|
Jan 2, 2026
|
405.45 | 428.00 | 405.40 | 422.60 | 422.60 | 242,870 |
|
Jan 1, 2026
|
418.20 | 418.80 | 403.05 | 405.75 | 405.75 | 35,173 |
|
Dec 31, 2025
|
397.75 | 419.10 | 397.75 | 415.30 | 415.30 | 129,607 |
|
Dec 30, 2025
|
391.00 | 404.80 | 390.00 | 399.65 | 399.65 | 114,490 |
|
Dec 29, 2025
|
413.30 | 417.95 | 383.85 | 393.60 | 393.60 | 285,970 |
|
Dec 26, 2025
|
411.00 | 424.40 | 408.95 | 412.20 | 412.20 | 125,313 |
|
Dec 24, 2025
|
423.60 | 423.60 | 408.70 | 412.20 | 412.20 | 28,743 |
|
Dec 23, 2025
|
422.35 | 429.00 | 418.30 | 421.85 | 421.85 | 61,516 |
|
Dec 22, 2025
|
401.05 | 424.70 | 401.05 | 420.10 | 420.10 | 126,160 |
|
Dec 19, 2025
|
401.30 | 408.90 | 396.65 | 401.20 | 401.20 | 38,338 |
|
Dec 18, 2025
|
401.95 | 405.60 | 394.45 | 400.45 | 400.45 | 62,544 |
|
Dec 17, 2025
|
405.00 | 406.60 | 381.00 | 401.85 | 401.85 | 187,101 |
|
Dec 16, 2025
|
409.50 | 415.00 | 398.00 | 411.60 | 411.60 | 104,704 |
|
Dec 15, 2025
|
385.00 | 412.05 | 382.00 | 408.10 | 408.10 | 179,877 |
|
Dec 12, 2025
|
381.65 | 387.75 | 378.25 | 382.80 | 382.80 | 54,079 |
|
Dec 11, 2025
|
392.65 | 394.15 | 374.20 | 377.85 | 377.85 | 50,817 |
|
Dec 10, 2025
|
397.15 | 399.50 | 380.40 | 391.95 | 391.95 | 49,907 |
|
Dec 9, 2025
|
388.85 | 398.85 | 368.95 | 394.45 | 394.45 | 101,095 |
|
Dec 8, 2025
|
369.00 | 384.45 | 365.25 | 383.00 | 383.00 | 71,037 |
|
Dec 5, 2025
|
374.85 | 375.30 | 359.15 | 366.70 | 366.70 | 126,058 |
|
Dec 4, 2025
|
383.85 | 387.00 | 373.15 | 376.50 | 376.50 | 77,950 |
|
Dec 3, 2025
|
382.60 | 387.00 | 371.55 | 384.65 | 384.65 | 49,597 |
|
Dec 2, 2025
|
382.00 | 386.30 | 378.05 | 379.40 | 379.40 | 64,340 |
|
Dec 1, 2025
|
399.00 | 399.00 | 381.95 | 383.95 | 383.95 | 112,257 |
|
Nov 28, 2025
|
393.60 | 404.00 | 390.50 | 400.80 | 400.80 | 105,788 |
|
Nov 27, 2025
|
401.50 | 406.00 | 390.45 | 394.15 | 394.15 | 119,382 |
|
Nov 26, 2025
|
407.00 | 413.00 | 396.80 | 399.00 | 399.00 | 129,659 |
|
Nov 25, 2025
|
415.15 | 419.30 | 403.05 | 404.95 | 404.95 | 78,944 |
|
Nov 24, 2025
|
430.90 | 430.90 | 410.05 | 415.35 | 415.35 | 134,619 |
|
Nov 21, 2025
|
426.25 | 431.10 | 416.35 | 427.85 | 427.85 | 112,617 |
|
Nov 20, 2025
|
444.85 | 451.00 | 424.10 | 425.35 | 425.35 | 307,123 |
|
Nov 19, 2025
|
457.85 | 458.55 | 442.45 | 444.90 | 444.90 | 227,532 |
|
Nov 18, 2025
|
455.85 | 461.00 | 437.00 | 458.35 | 458.35 | 138,289 |
|
Nov 17, 2025
|
446.35 | 457.70 | 439.75 | 448.90 | 448.90 | 191,280 |
|
Nov 14, 2025
|
441.95 | 449.95 | 437.90 | 439.65 | 439.65 | 231,007 |
|
Nov 13, 2025
|
426.40 | 451.50 | 426.40 | 442.60 | 442.60 | 299,491 |
|
Nov 12, 2025
|
438.00 | 445.85 | 420.35 | 424.00 | 424.00 | 238,418 |
|
Nov 11, 2025
|
414.95 | 444.90 | 411.10 | 435.15 | 435.15 | 574,644 |
|
Nov 10, 2025
|
395.50 | 418.00 | 393.30 | 411.40 | 411.40 | 780,798 |
|
Nov 7, 2025
|
378.60 | 393.00 | 368.80 | 385.85 | 385.85 | 202,014 |
|
Nov 6, 2025
|
378.20 | 382.50 | 361.55 | 378.90 | 378.90 | 331,873 |
