NSE - Delayed Quote
INR
Jain Resource Recycling Limited (JAINREC.NS)
286.50
+6.25
(+2.23%)
At close: 3:29:52 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 5, 2026
|
284.90 | 285.30 | 278.45 | 280.25 | 280.25 | 548,069 |
|
Nov 4, 2026
|
270.00 | 285.40 | 268.00 | 280.00 | 280.00 | 1,051,108 |
|
Nov 3, 2026
|
279.00 | 285.00 | 264.30 | 273.25 | 273.25 | 2,190,224 |
|
Nov 2, 2026
|
272.55 | 277.65 | 269.50 | 275.65 | 275.65 | 381,565 |
|
Oct 30, 2026
|
275.00 | 275.65 | 268.10 | 270.00 | 270.00 | 307,233 |
|
Oct 29, 2026
|
282.15 | 283.00 | 272.10 | 274.60 | 274.60 | 853,411 |
|
Oct 28, 2026
|
283.65 | 285.30 | 279.05 | 280.55 | 280.55 | 489,142 |
|
Oct 27, 2026
|
282.70 | 288.00 | 282.00 | 283.65 | 283.65 | 373,987 |
|
Oct 26, 2026
|
285.50 | 287.90 | 280.10 | 282.70 | 282.70 | 490,750 |
|
Oct 23, 2026
|
289.00 | 290.95 | 277.70 | 289.20 | 289.20 | 810,320 |
|
Oct 22, 2026
|
288.85 | 290.85 | 282.25 | 289.60 | 289.60 | 505,142 |
|
Oct 21, 2026
|
286.10 | 291.35 | 277.50 | 288.85 | 288.85 | 682,982 |
|
Oct 19, 2026
|
290.50 | 297.30 | 283.50 | 285.65 | 285.65 | 709,296 |
|
Oct 16, 2026
|
294.50 | 294.50 | 288.00 | 289.80 | 289.80 | 357,963 |
|
Oct 15, 2026
|
287.20 | 293.75 | 284.10 | 292.80 | 292.80 | 648,337 |
|
Oct 14, 2026
|
291.95 | 292.00 | 285.60 | 287.20 | 287.20 | 235,330 |
|
Oct 13, 2026
|
290.30 | 292.45 | 286.00 | 288.55 | 288.55 | 286,878 |
|
Oct 12, 2026
|
291.10 | 293.20 | 287.00 | 288.20 | 288.20 | 306,549 |
|
Oct 9, 2026
|
289.10 | 291.35 | 278.75 | 288.70 | 288.70 | 867,711 |
|
Oct 8, 2026
|
295.15 | 296.00 | 279.15 | 281.05 | 281.05 | 839,305 |
|
Oct 7, 2026
|
290.00 | 300.90 | 287.15 | 295.15 | 295.15 | 1,303,023 |
|
Oct 6, 2026
|
291.85 | 292.90 | 288.60 | 290.15 | 290.15 | 439,000 |
|
Oct 5, 2026
|
285.60 | 292.75 | 282.50 | 290.45 | 290.45 | 699,536 |
|
Oct 1, 2026
|
289.85 | 290.85 | 278.65 | 282.50 | 282.50 | 784,762 |
|
Sep 30, 2026
|
286.90 | 293.85 | 283.05 | 292.35 | 292.35 | 924,581 |
|
Sep 29, 2026
|
282.00 | 294.45 | 277.10 | 287.65 | 287.65 | 1,712,900 |
|
Sep 28, 2026
|
285.45 | 286.60 | 280.15 | 281.75 | 281.75 | 413,232 |
|
Sep 25, 2026
|
290.00 | 292.95 | 285.35 | 286.85 | 286.85 | 598,886 |
|
Sep 24, 2026
|
300.00 | 300.00 | 290.10 | 291.35 | 291.35 | 1,114,138 |
|
Sep 23, 2026
|
293.60 | 308.30 | 293.10 | 302.95 | 302.95 | 5,175,026 |
|
Sep 22, 2026
|
274.95 | 299.80 | 274.85 | 291.25 | 291.25 | 15,629,652 |
|
Sep 21, 2026
|
279.15 | 280.00 | 271.00 | 272.75 | 272.75 | 816,718 |
|
Sep 18, 2026
|
275.00 | 278.55 | 272.00 | 276.25 | 276.25 | 555,155 |
|
Sep 17, 2026
|
275.05 | 277.25 | 271.80 | 274.05 | 274.05 | 478,999 |
|
Sep 16, 2026
|
277.00 | 278.95 | 271.35 | 274.80 | 274.80 | 477,646 |
|
Sep 15, 2026
|
286.90 | 286.90 | 273.15 | 274.70 | 274.70 | 694,511 |
|
Sep 11, 2026
|
290.00 | 291.15 | 282.70 | 284.70 | 284.70 | 807,025 |
|
Sep 10, 2026
|
296.00 | 298.50 | 290.05 | 291.45 | 291.45 | 516,476 |
|
Sep 9, 2026
|
294.00 | 302.55 | 294.00 | 295.85 | 295.85 | 1,263,717 |
|
Sep 8, 2026
|
283.30 | 298.70 | 282.55 | 296.55 | 296.55 | 2,755,389 |
|
Sep 7, 2026
|
277.90 | 290.60 | 277.90 | 281.35 | 281.35 | 1,350,135 |
|
Sep 4, 2026
|
280.55 | 282.30 | 276.15 | 277.95 | 277.95 | 1,135,766 |
|
Sep 3, 2026
|
284.00 | 289.60 | 278.55 | 279.80 | 279.80 | 927,545 |
|
Sep 2, 2026
|
278.00 | 284.45 | 272.55 | 282.15 | 282.15 | 1,437,062 |
|
Sep 1, 2026
|
276.80 | 293.70 | 276.80 | 280.70 | 280.70 | 3,005,766 |
|
Aug 31, 2026
|
287.95 | 288.80 | 275.95 | 276.80 | 276.80 | 1,224,859 |
|
Aug 28, 2026
|
285.10 | 293.35 | 285.10 | 287.95 | 287.95 | 811,696 |
|
Aug 27, 2026
|
289.55 | 291.80 | 283.10 | 285.05 | 285.05 | 746,344 |
|
Aug 26, 2026
|
291.35 | 297.20 | 286.60 | 289.10 | 289.10 | 1,342,029 |
|
Aug 25, 2026
|
294.90 | 296.35 | 287.50 | 288.40 | 288.40 | 784,049 |
|
Aug 24, 2026
|
295.60 | 300.80 | 292.30 | 294.30 | 294.30 | 709,495 |
|
Aug 21, 2026
|
300.65 | 303.75 | 294.40 | 295.85 | 295.85 | 1,053,785 |
|
Aug 20, 2026
|
290.15 | 307.50 | 290.15 | 299.75 | 299.75 | 2,350,232 |
|
Aug 19, 2026
|
296.35 | 297.00 | 287.50 | 288.85 | 288.85 | 791,900 |
|
Aug 18, 2026
|
303.00 | 303.30 | 295.80 | 296.20 | 296.20 | 543,084 |
|
Aug 17, 2026
|
293.00 | 303.00 | 293.00 | 301.90 | 301.90 | 876,641 |
|
Aug 14, 2026
|
302.00 | 307.00 | 291.55 | 293.40 | 293.40 | 1,340,227 |
|
Aug 13, 2026
|
303.95 | 304.20 | 298.00 | 301.45 | 301.45 | 685,752 |
|
Aug 12, 2026
|
298.95 | 306.00 | 297.00 | 303.00 | 303.00 | 1,065,167 |
|
Aug 11, 2026
|
303.45 | 304.65 | 294.00 | 297.75 | 297.75 | 1,980,707 |
|
Aug 10, 2026
|
310.00 | 310.00 | 301.50 | 302.30 | 302.30 | 1,279,699 |
|
Aug 7, 2026
|
314.95 | 316.75 | 307.35 | 308.40 | 308.40 | 1,550,493 |
|
Aug 6, 2026
|
324.05 | 325.00 | 311.30 | 315.35 | 315.35 | 1,605,551 |
|
Aug 5, 2026
|
324.95 | 327.15 | 321.30 | 322.55 | 322.55 | 1,546,617 |
|
Aug 4, 2026
|
318.00 | 332.35 | 312.55 | 323.45 | 323.45 | 8,542,314 |
|
Aug 3, 2026
|
353.90 | 363.00 | 321.20 | 350.20 | 350.20 | 6,506,503 |
|
Jul 31, 2026
|
345.25 | 352.80 | 342.25 | 348.20 | 348.20 | 1,838,811 |
|
Jul 30, 2026
|
337.20 | 344.50 | 333.00 | 343.15 | 343.15 | 795,798 |
|
Jul 29, 2026
|
341.00 | 345.60 | 333.80 | 335.35 | 335.35 | 858,463 |
|
Jul 28, 2026
|
338.40 | 340.00 | 331.45 | 337.95 | 337.95 | 712,395 |
|
Jul 27, 2026
|
342.00 | 346.45 | 336.15 | 338.45 | 338.45 | 721,453 |
|
Jul 24, 2026
|
331.50 | 345.50 | 328.15 | 341.00 | 341.00 | 927,914 |
|
Jul 23, 2026
|
335.50 | 338.80 | 330.75 | 337.30 | 337.30 | 664,608 |
|
Jul 22, 2026
|
330.85 | 338.40 | 324.15 | 335.90 | 335.90 | 1,181,775 |
|
Jul 21, 2026
|
321.15 | 334.50 | 321.15 | 328.45 | 328.45 | 706,510 |
|
Jul 20, 2026
|
327.90 | 332.00 | 325.40 | 327.85 | 327.85 | 670,224 |
|
Jul 17, 2026
|
344.60 | 344.60 | 323.10 | 328.80 | 328.80 | 2,265,487 |
|
Jul 16, 2026
|
341.95 | 348.60 | 336.20 | 343.55 | 343.55 | 1,616,092 |
|
Jul 15, 2026
|
325.00 | 349.50 | 320.70 | 341.40 | 341.40 | 2,858,070 |
|
Jul 14, 2026
|
337.90 | 339.85 | 320.60 | 330.00 | 330.00 | 2,316,325 |
|
Jul 13, 2026
|
339.95 | 342.50 | 335.40 | 338.50 | 338.50 | 738,415 |
|
Jul 10, 2026
|
345.00 | 346.00 | 338.50 | 340.65 | 340.65 | 784,078 |
|
Jul 9, 2026
|
348.00 | 348.00 | 339.40 | 342.30 | 342.30 | 1,388,954 |
|
Jul 8, 2026
|
340.05 | 347.85 | 334.10 | 344.95 | 344.95 | 1,975,505 |
|
Jul 7, 2026
|
350.10 | 351.95 | 340.80 | 345.70 | 345.70 | 1,414,765 |
|
Jul 6, 2026
|
364.05 | 364.30 | 344.35 | 352.00 | 352.00 | 1,901,641 |
|
Jul 3, 2026
|
360.00 | 366.35 | 352.05 | 364.30 | 364.30 | 1,452,220 |
|
Jul 2, 2026
|
350.60 | 359.90 | 349.25 | 358.15 | 358.15 | 1,244,150 |
|
Jul 1, 2026
|
351.15 | 356.75 | 345.10 | 350.60 | 350.60 | 884,293 |
|
Jun 30, 2026
|
347.00 | 358.90 | 345.80 | 348.65 | 348.65 | 946,994 |
|
Jun 29, 2026
|
349.55 | 355.25 | 337.00 | 343.90 | 343.90 | 1,466,863 |
|
Jun 25, 2026
|
364.20 | 365.15 | 344.55 | 349.55 | 349.55 | 1,473,276 |
|
Jun 24, 2026
|
372.00 | 372.70 | 363.15 | 365.70 | 365.70 | 965,731 |
|
Jun 23, 2026
|
381.50 | 381.50 | 367.45 | 374.25 | 374.25 | 1,948,011 |
|
Jun 22, 2026
|
378.50 | 381.90 | 372.15 | 380.20 | 380.20 | 2,065,784 |
|
Jun 19, 2026
|
368.00 | 378.40 | 362.85 | 376.80 | 376.80 | 2,137,735 |
|
Jun 18, 2026
|
375.00 | 383.05 | 367.00 | 371.15 | 371.15 | 2,366,459 |
|
Jun 17, 2026
|
370.95 | 379.40 | 366.00 | 375.95 | 375.95 | 3,129,776 |
|
Jun 16, 2026
|
351.00 | 376.80 | 345.55 | 372.00 | 372.00 | 4,575,559 |
|
Jun 15, 2026
|
333.00 | 354.10 | 328.90 | 350.90 | 350.90 | 4,660,730 |
|
Jun 12, 2026
|
312.85 | 327.70 | 310.25 | 326.30 | 326.30 | 5,203,006 |
|
Jun 11, 2026
|
337.50 | 337.70 | 302.00 | 305.25 | 305.25 | 7,416,235 |
|
Jun 10, 2026
|
368.00 | 370.05 | 336.50 | 337.95 | 337.95 | 3,716,905 |
|
Jun 9, 2026
|
341.65 | 379.80 | 336.40 | 368.70 | 368.70 | 20,590,766 |
|
Jun 8, 2026
|
340.30 | 356.40 | 335.15 | 339.30 | 339.30 | 2,506,247 |
|
Jun 5, 2026
|
357.70 | 358.95 | 342.10 | 344.00 | 344.00 | 2,313,627 |
|
Jun 4, 2026
|
353.65 | 366.90 | 350.50 | 357.70 | 357.70 | 1,785,321 |
|
Jun 3, 2026
|
365.65 | 368.70 | 347.90 | 355.00 | 355.00 | 2,706,975 |
|
Jun 2, 2026
|
366.85 | 373.80 | 363.65 | 365.65 | 365.65 | 1,422,435 |
|
Jun 1, 2026
|
373.55 | 381.85 | 362.00 | 369.05 | 369.05 | 1,852,141 |
|
May 29, 2026
|
396.05 | 398.65 | 370.00 | 373.55 | 373.55 | 1,691,300 |
|
May 27, 2026
|
401.80 | 402.35 | 386.50 | 396.15 | 396.15 | 2,099,570 |
|
May 26, 2026
|
392.20 | 411.00 | 390.10 | 399.35 | 399.35 | 2,764,641 |
|
May 25, 2026
|
390.05 | 394.50 | 382.10 | 392.20 | 392.20 | 2,089,919 |
|
May 22, 2026
|
383.95 | 389.95 | 366.45 | 384.85 | 384.85 | 3,739,897 |
|
May 21, 2026
|
397.00 | 398.65 | 380.50 | 383.90 | 383.90 | 2,817,383 |
|
May 20, 2026
|
391.50 | 400.30 | 382.50 | 391.90 | 391.90 | 8,209,727 |
|
May 19, 2026
|
452.95 | 452.95 | 376.65 | 390.80 | 390.80 | 23,678,615 |
|
May 18, 2026
|
566.15 | 569.75 | 452.95 | 463.45 | 463.45 | 7,259,535 |
|
May 15, 2026
|
572.15 | 582.00 | 554.00 | 566.15 | 566.15 | 2,009,902 |
|
May 14, 2026
|
578.70 | 587.85 | 558.55 | 565.00 | 565.00 | 2,441,870 |
|
May 13, 2026
|
545.00 | 574.35 | 545.00 | 567.65 | 567.65 | 2,499,566 |
|
May 12, 2026
|
552.60 | 571.95 | 537.80 | 541.80 | 541.80 | 1,568,895 |
|
May 11, 2026
|
557.90 | 580.80 | 550.35 | 559.40 | 559.40 | 3,878,493 |
|
May 8, 2026
|
506.85 | 593.95 | 506.00 | 571.50 | 571.50 | 19,134,565 |
|
May 7, 2026
|
463.00 | 515.00 | 459.00 | 504.20 | 504.20 | 6,488,561 |
|
May 6, 2026
|
459.80 | 468.00 | 453.50 | 462.25 | 462.25 | 1,411,644 |
|
May 5, 2026
|
470.65 | 472.20 | 457.20 | 459.50 | 459.50 | 930,281 |
|
May 4, 2026
|
465.00 | 481.75 | 462.00 | 468.35 | 468.35 | 2,746,155 |
|
Apr 30, 2026
|
460.35 | 469.60 | 454.40 | 458.95 | 458.95 | 1,143,919 |
|
Apr 29, 2026
|
449.75 | 472.90 | 449.05 | 460.35 | 460.35 | 3,367,965 |
|
Apr 28, 2026
|
420.95 | 453.50 | 418.15 | 447.50 | 447.50 | 6,364,593 |
|
Apr 27, 2026
|
415.00 | 421.00 | 411.75 | 419.85 | 419.85 | 707,236 |
|
Apr 24, 2026
|
411.80 | 415.00 | 400.80 | 410.60 | 410.60 | 1,302,741 |
|
Apr 23, 2026
|
413.20 | 419.90 | 408.50 | 409.75 | 409.75 | 805,871 |
|
Apr 22, 2026
|
419.00 | 427.75 | 411.50 | 413.20 | 413.20 | 1,331,992 |
|
Apr 21, 2026
|
420.50 | 425.05 | 417.10 | 419.70 | 419.70 | 643,257 |
|
Apr 20, 2026
|
422.00 | 424.20 | 408.15 | 419.05 | 419.05 | 1,070,980 |
|
Apr 17, 2026
|
419.20 | 427.40 | 417.45 | 421.00 | 421.00 | 783,238 |
|
Apr 16, 2026
|
423.00 | 425.00 | 415.00 | 418.00 | 418.00 | 694,750 |
|
Apr 15, 2026
|
428.00 | 431.80 | 417.50 | 418.90 | 418.90 | 895,987 |
|
Apr 13, 2026
|
422.50 | 428.50 | 416.20 | 421.30 | 421.30 | 727,171 |
|
Apr 10, 2026
|
427.00 | 431.60 | 421.30 | 426.80 | 426.80 | 956,993 |
|
Apr 9, 2026
|
444.90 | 449.60 | 420.95 | 422.50 | 422.50 | 1,981,800 |
|
Apr 8, 2026
|
455.00 | 456.00 | 440.20 | 444.80 | 444.80 | 1,116,524 |
|
Apr 7, 2026
|
443.05 | 457.40 | 441.00 | 443.20 | 443.20 | 783,432 |
|
Apr 6, 2026
|
458.70 | 468.70 | 446.55 | 450.35 | 450.35 | 1,735,648 |
|
Apr 2, 2026
|
460.00 | 466.90 | 450.20 | 463.45 | 463.45 | 892,839 |
|
Apr 1, 2026
|
474.30 | 476.90 | 460.80 | 464.70 | 464.70 | 1,272,700 |
|
Mar 30, 2026
|
454.00 | 470.00 | 447.35 | 456.50 | 456.50 | 1,656,988 |
|
Mar 27, 2026
|
448.45 | 466.85 | 442.45 | 463.95 | 463.95 | 2,115,966 |
|
Mar 25, 2026
|
458.00 | 465.00 | 446.20 | 455.10 | 455.10 | 2,262,971 |
|
Mar 24, 2026
|
445.00 | 462.50 | 442.00 | 455.60 | 455.60 | 2,419,357 |
|
Mar 23, 2026
|
438.00 | 444.40 | 417.50 | 439.65 | 439.65 | 1,755,478 |
|
Mar 20, 2026
|
442.00 | 445.75 | 435.25 | 441.20 | 441.20 | 1,288,966 |
|
Mar 19, 2026
|
430.55 | 442.95 | 427.35 | 437.90 | 437.90 | 1,283,466 |
|
Mar 18, 2026
|
429.00 | 451.80 | 424.50 | 438.95 | 438.95 | 2,790,895 |
|
Mar 17, 2026
|
424.85 | 430.85 | 418.50 | 427.10 | 427.10 | 1,238,939 |
|
Mar 16, 2026
|
421.60 | 428.00 | 413.15 | 424.85 | 424.85 | 1,388,616 |
|
Mar 13, 2026
|
425.05 | 432.00 | 416.05 | 428.45 | 428.45 | 1,175,685 |
|
Mar 12, 2026
|
430.00 | 437.95 | 414.10 | 428.55 | 428.55 | 1,732,446 |
|
Mar 11, 2026
|
422.80 | 434.85 | 419.10 | 434.00 | 434.00 | 1,104,528 |
|
Mar 10, 2026
|
425.30 | 430.00 | 418.10 | 422.80 | 422.80 | 997,487 |
|
Mar 9, 2026
|
410.00 | 424.40 | 392.20 | 421.95 | 421.95 | 1,249,406 |
|
Mar 6, 2026
|
414.00 | 420.00 | 408.30 | 414.85 | 414.85 | 1,404,070 |
|
Mar 5, 2026
|
409.00 | 416.45 | 397.60 | 415.30 | 415.30 | 1,679,836 |
|
Mar 4, 2026
|
388.00 | 404.90 | 382.10 | 403.00 | 403.00 | 1,321,254 |
|
Mar 2, 2026
|
375.00 | 400.90 | 373.20 | 396.50 | 396.50 | 1,675,276 |
|
Feb 27, 2026
|
387.10 | 397.20 | 377.45 | 395.50 | 395.50 | 1,382,494 |
|
Feb 26, 2026
|
379.70 | 393.85 | 379.00 | 387.40 | 387.40 | 962,222 |
|
Feb 25, 2026
|
369.90 | 380.00 | 365.55 | 378.70 | 378.70 | 946,581 |
|
Feb 24, 2026
|
380.00 | 380.00 | 367.15 | 369.05 | 369.05 | 747,641 |
|
Feb 23, 2026
|
383.00 | 389.00 | 377.00 | 379.40 | 379.40 | 672,556 |
|
Feb 20, 2026
|
379.60 | 381.10 | 375.45 | 378.80 | 378.80 | 369,483 |
|
Feb 19, 2026
|
377.90 | 381.55 | 375.30 | 379.80 | 379.80 | 515,886 |
|
Feb 18, 2026
|
376.85 | 381.90 | 373.00 | 377.50 | 377.50 | 425,296 |
|
Feb 17, 2026
|
379.25 | 383.00 | 372.50 | 373.70 | 373.70 | 695,959 |
|
Feb 16, 2026
|
377.10 | 379.80 | 368.10 | 378.05 | 378.05 | 1,053,575 |
|
Feb 13, 2026
|
394.00 | 394.00 | 378.00 | 382.50 | 382.50 | 1,140,426 |
|
Feb 12, 2026
|
392.50 | 398.80 | 383.65 | 396.70 | 396.70 | 1,353,898 |
|
Feb 11, 2026
|
406.00 | 410.00 | 378.75 | 392.50 | 392.50 | 3,019,449 |
|
Feb 10, 2026
|
405.00 | 427.00 | 397.25 | 402.90 | 402.90 | 5,557,271 |
|
Feb 9, 2026
|
395.85 | 414.40 | 390.95 | 401.80 | 401.80 | 5,155,039 |
|
Feb 6, 2026
|
398.00 | 399.45 | 387.15 | 388.75 | 388.75 | 903,541 |
|
Feb 5, 2026
|
410.90 | 411.35 | 398.05 | 402.80 | 402.80 | 591,366 |
|
Feb 4, 2026
|
400.05 | 419.50 | 396.10 | 408.10 | 408.10 | 1,317,330 |
|
Feb 3, 2026
|
405.00 | 409.10 | 396.35 | 401.25 | 401.25 | 700,864 |
|
Feb 2, 2026
|
400.45 | 401.95 | 374.40 | 386.65 | 386.65 | 1,253,258 |
|
Jan 30, 2026
|
403.25 | 412.90 | 397.00 | 410.85 | 410.85 | 931,211 |
|
Jan 29, 2026
|
392.95 | 419.00 | 390.35 | 407.70 | 407.70 | 1,741,771 |
|
Jan 28, 2026
|
383.90 | 395.00 | 378.45 | 392.75 | 392.75 | 605,311 |
|
Jan 27, 2026
|
377.00 | 385.15 | 366.25 | 380.80 | 380.80 | 923,047 |
|
Jan 23, 2026
|
384.95 | 388.90 | 373.05 | 377.95 | 377.95 | 621,590 |
|
Jan 22, 2026
|
392.00 | 395.95 | 380.05 | 382.25 | 382.25 | 646,351 |
|
Jan 21, 2026
|
386.85 | 391.90 | 377.00 | 387.10 | 387.10 | 1,217,057 |
|
Jan 20, 2026
|
399.00 | 404.85 | 385.95 | 393.40 | 393.40 | 1,052,206 |
|
Jan 19, 2026
|
409.00 | 409.00 | 392.60 | 399.05 | 399.05 | 923,338 |
|
Jan 16, 2026
|
411.50 | 417.35 | 407.05 | 409.00 | 409.00 | 930,708 |
|
Jan 15, 2026
|
411.70 | 411.70 | 411.70 | 411.70 | 411.70 | - |
|
Jan 14, 2026
|
415.90 | 416.90 | 406.55 | 411.70 | 411.70 | 1,515,370 |
|
Jan 13, 2026
|
404.65 | 416.00 | 403.70 | 413.85 | 413.85 | 1,105,303 |
|
Jan 12, 2026
|
396.90 | 407.90 | 381.80 | 404.45 | 404.45 | 1,340,321 |
|
Jan 9, 2026
|
401.00 | 408.50 | 393.25 | 395.85 | 395.85 | 989,918 |
|
Jan 8, 2026
|
397.50 | 404.50 | 390.80 | 401.50 | 401.50 | 1,874,308 |
|
Jan 7, 2026
|
406.05 | 410.50 | 396.10 | 398.30 | 398.30 | 1,077,503 |
|
Jan 6, 2026
|
413.40 | 416.00 | 391.00 | 404.05 | 404.05 | 3,062,022 |
|
Jan 5, 2026
|
426.30 | 435.00 | 409.80 | 413.40 | 413.40 | 1,987,722 |
|
Jan 2, 2026
|
407.00 | 428.20 | 405.40 | 422.25 | 422.25 | 2,381,500 |
|
Jan 1, 2026
|
416.80 | 418.80 | 402.20 | 405.40 | 405.40 | 938,601 |
|
Dec 31, 2025
|
400.00 | 419.10 | 397.70 | 415.40 | 415.40 | 2,648,916 |
|
Dec 30, 2025
|
391.00 | 405.00 | 389.00 | 399.80 | 399.80 | 1,662,247 |
|
Dec 29, 2025
|
415.00 | 416.95 | 382.75 | 393.20 | 393.20 | 4,572,618 |
|
Dec 26, 2025
|
411.05 | 424.85 | 410.00 | 412.25 | 412.25 | 1,123,438 |
|
Dec 24, 2025
|
422.05 | 424.50 | 408.15 | 411.05 | 411.05 | 781,204 |
|
Dec 23, 2025
|
421.40 | 429.00 | 418.00 | 421.95 | 421.95 | 1,536,262 |
|
Dec 22, 2025
|
402.15 | 424.80 | 401.50 | 420.40 | 420.40 | 3,793,915 |
|
Dec 19, 2025
|
404.00 | 409.00 | 396.50 | 401.30 | 401.30 | 1,166,244 |
|
Dec 18, 2025
|
400.10 | 405.75 | 393.10 | 400.75 | 400.75 | 1,155,773 |
|
Dec 17, 2025
|
404.80 | 406.95 | 380.40 | 402.20 | 402.20 | 3,173,423 |
|
Dec 16, 2025
|
407.05 | 415.40 | 398.05 | 410.95 | 410.95 | 1,380,009 |
|
Dec 15, 2025
|
384.40 | 412.45 | 382.25 | 408.05 | 408.05 | 1,705,310 |
|
Dec 12, 2025
|
380.35 | 387.60 | 378.00 | 382.80 | 382.80 | 855,384 |
|
Dec 11, 2025
|
391.90 | 394.85 | 374.20 | 377.05 | 377.05 | 1,290,450 |
|
Dec 10, 2025
|
395.40 | 398.00 | 380.25 | 392.05 | 392.05 | 1,254,379 |
|
Dec 9, 2025
|
382.40 | 399.45 | 369.05 | 395.05 | 395.05 | 2,319,098 |
|
Dec 8, 2025
|
368.75 | 384.80 | 364.45 | 383.15 | 383.15 | 1,538,040 |
|
Dec 5, 2025
|
375.65 | 376.05 | 359.30 | 366.85 | 366.85 | 996,690 |
|
Dec 4, 2025
|
384.45 | 387.20 | 373.15 | 375.65 | 375.65 | 648,275 |
|
Dec 3, 2025
|
379.20 | 387.50 | 371.45 | 384.40 | 384.40 | 1,213,108 |
|
Dec 2, 2025
|
382.40 | 386.20 | 378.15 | 379.60 | 379.60 | 548,331 |
|
Dec 1, 2025
|
399.40 | 399.40 | 381.25 | 383.95 | 383.95 | 907,537 |
|
Nov 28, 2025
|
392.45 | 404.35 | 390.70 | 398.40 | 398.40 | 1,966,631 |
|
Nov 27, 2025
|
402.45 | 406.30 | 390.40 | 394.45 | 394.45 | 1,259,059 |
|
Nov 26, 2025
|
407.00 | 413.25 | 396.80 | 399.00 | 399.00 | 1,362,696 |
|
Nov 25, 2025
|
415.00 | 419.25 | 403.00 | 404.80 | 404.80 | 1,207,447 |
|
Nov 24, 2025
|
429.00 | 430.90 | 410.00 | 415.70 | 415.70 | 1,149,227 |
|
Nov 21, 2025
|
425.80 | 431.20 | 416.10 | 427.75 | 427.75 | 1,596,910 |
|
Nov 20, 2025
|
442.00 | 451.20 | 423.90 | 425.80 | 425.80 | 1,685,833 |
|
Nov 19, 2025
|
458.95 | 458.95 | 442.90 | 444.45 | 444.45 | 1,549,483 |
|
Nov 18, 2025
|
450.00 | 461.00 | 436.65 | 457.90 | 457.90 | 2,525,499 |
|
Nov 17, 2025
|
441.30 | 457.95 | 441.05 | 449.05 | 449.05 | 2,246,299 |
|
Nov 14, 2025
|
441.10 | 449.95 | 437.30 | 439.70 | 439.70 | 2,345,611 |
|
Nov 13, 2025
|
426.00 | 451.70 | 426.00 | 442.05 | 442.05 | 4,362,402 |
|
Nov 12, 2025
|
438.00 | 446.00 | 420.50 | 424.55 | 424.55 | 3,511,560 |
|
Nov 11, 2025
|
412.50 | 444.90 | 411.30 | 435.40 | 435.40 | 9,104,998 |
|
Nov 10, 2025
|
395.95 | 418.40 | 392.25 | 411.60 | 411.60 | 6,747,162 |
|
Nov 7, 2025
|
375.95 | 393.00 | 368.60 | 385.85 | 385.85 | 3,050,674 |
|
Nov 6, 2025
|
377.80 | 382.70 | 362.00 | 379.05 | 379.05 | 2,149,271 |
