NSE - Delayed Quote
INR
Jindal Poly Films Limited (JINDALPOLY.NS)
689.80
+21.90
(+3.28%)
At close: November 2 at 3:30:03 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 2, 2026
|
663.00 | 690.20 | 663.00 | 687.10 | 687.10 | 37,792 |
|
Oct 30, 2026
|
673.00 | 677.90 | 655.00 | 667.90 | 667.90 | 27,318 |
|
Oct 29, 2026
|
674.20 | 677.40 | 661.55 | 669.50 | 669.50 | 24,395 |
|
Oct 28, 2026
|
685.40 | 695.45 | 666.10 | 671.50 | 671.50 | 46,082 |
|
Oct 27, 2026
|
672.35 | 695.00 | 665.30 | 685.40 | 685.40 | 101,748 |
|
Oct 26, 2026
|
718.00 | 718.00 | 664.00 | 679.70 | 679.70 | 525,233 |
|
Oct 23, 2026
|
672.50 | 796.00 | 666.05 | 739.35 | 739.35 | 8,343,139 |
|
Oct 22, 2026
|
661.00 | 680.00 | 643.10 | 664.70 | 664.70 | 12,448 |
|
Oct 21, 2026
|
681.10 | 686.20 | 658.05 | 668.90 | 668.90 | 12,612 |
|
Oct 19, 2026
|
704.15 | 708.40 | 682.00 | 687.35 | 687.35 | 11,773 |
|
Oct 16, 2026
|
698.20 | 712.00 | 686.40 | 698.75 | 698.75 | 12,571 |
|
Oct 15, 2026
|
705.00 | 727.40 | 689.15 | 700.75 | 700.75 | 162,712 |
|
Oct 14, 2026
|
643.85 | 764.30 | 642.50 | 726.30 | 726.30 | 620,764 |
|
Oct 13, 2026
|
648.55 | 648.55 | 635.10 | 643.85 | 643.85 | 4,809 |
|
Oct 12, 2026
|
646.75 | 652.70 | 638.50 | 644.90 | 644.90 | 4,376 |
|
Oct 9, 2026
|
640.00 | 658.00 | 631.05 | 646.80 | 646.80 | 8,049 |
|
Oct 8, 2026
|
666.00 | 667.00 | 630.10 | 635.05 | 635.05 | 9,768 |
|
Oct 7, 2026
|
668.00 | 670.95 | 643.55 | 653.25 | 653.25 | 6,873 |
|
Oct 6, 2026
|
655.45 | 670.00 | 647.15 | 658.35 | 658.35 | 13,687 |
|
Oct 5, 2026
|
653.70 | 664.90 | 636.00 | 641.60 | 641.60 | 14,364 |
|
Oct 1, 2026
|
664.20 | 673.10 | 637.00 | 653.70 | 653.70 | 15,020 |
|
Sep 30, 2026
|
681.50 | 688.55 | 670.00 | 672.55 | 672.55 | 5,648 |
|
Sep 29, 2026
|
679.95 | 685.35 | 667.05 | 675.30 | 675.30 | 10,340 |
|
Sep 28, 2026
|
695.00 | 704.00 | 675.00 | 679.65 | 679.65 | 10,293 |
|
Sep 25, 2026
|
699.80 | 728.95 | 690.00 | 694.10 | 694.10 | 13,867 |
|
Sep 24, 2026
|
705.00 | 713.95 | 695.00 | 699.80 | 699.80 | 12,636 |
|
Sep 23, 2026
|
721.95 | 729.50 | 705.00 | 715.20 | 715.20 | 13,978 |
|
Sep 22, 2026
|
743.95 | 748.00 | 712.10 | 721.90 | 721.90 | 18,243 |
|
Sep 21, 2026
|
730.00 | 767.00 | 726.70 | 741.50 | 741.50 | 43,706 |
|
Sep 18, 2026
|
726.95 | 735.95 | 708.90 | 718.45 | 718.45 | 16,484 |
|
Sep 17, 2026
|
731.15 | 739.50 | 717.10 | 726.00 | 726.00 | 30,797 |
|
Sep 16, 2026
|
765.00 | 800.00 | 725.10 | 742.40 | 742.40 | 423,769 |
|
Sep 15, 2026
|
671.30 | 738.40 | 666.00 | 737.90 | 737.90 | 346,025 |
|
Sep 11, 2026
|
670.00 | 693.75 | 670.00 | 671.30 | 671.30 | 9,891 |
|
Sep 10, 2026
|
675.70 | 689.75 | 675.05 | 677.30 | 677.30 | 6,824 |
|
Sep 9, 2026
|
677.00 | 699.00 | 670.10 | 675.70 | 675.70 | 9,912 |
|
Sep 8, 2026
|
706.00 | 706.00 | 680.00 | 683.80 | 683.80 | 11,020 |
|
Sep 7, 2026
|
672.35 | 719.50 | 672.35 | 699.10 | 699.10 | 38,473 |
|
Sep 4, 2026
|
677.50 | 687.95 | 670.00 | 672.35 | 672.35 | 11,895 |
|
Sep 3, 2026
|
680.20 | 691.40 | 674.05 | 683.70 | 683.70 | 14,854 |
|
Sep 2, 2026
|
714.95 | 714.95 | 671.00 | 686.25 | 686.25 | 98,538 |
|
Sep 1, 2026
|
631.35 | 694.45 | 620.10 | 694.45 | 694.45 | 142,561 |
|
Aug 31, 2026
|
642.85 | 645.45 | 629.00 | 631.35 | 631.35 | 8,853 |
|
Aug 28, 2026
|
637.55 | 642.00 | 632.85 | 635.85 | 635.85 | 5,335 |
|
Aug 27, 2026
|
645.00 | 646.00 | 636.05 | 637.55 | 637.55 | 7,939 |
|
Aug 26, 2026
|
645.00 | 650.30 | 638.20 | 641.40 | 641.40 | 5,696 |
|
Aug 25, 2026
|
640.00 | 655.50 | 632.10 | 646.60 | 646.60 | 12,983 |
|
Aug 24, 2026
|
637.60 | 651.95 | 635.20 | 636.85 | 636.85 | 6,075 |
|
Aug 21, 2026
|
634.60 | 641.60 | 634.50 | 637.60 | 637.60 | 6,989 |
|
Aug 20, 2026
|
639.95 | 644.85 | 634.60 | 637.00 | 637.00 | 7,268 |
|
Aug 19, 2026
|
645.05 | 648.50 | 632.50 | 638.35 | 638.35 | 10,047 |
|
Aug 18, 2026
|
665.00 | 668.05 | 644.05 | 646.65 | 646.65 | 15,581 |
|
Aug 17, 2026
|
651.85 | 689.90 | 651.05 | 665.65 | 665.65 | 73,464 |
|
Aug 14, 2026
|
651.50 | 652.90 | 630.15 | 636.30 | 636.30 | 19,186 |
|
Aug 13, 2026
|
666.55 | 688.50 | 648.50 | 651.50 | 651.50 | 32,064 |
|
Aug 12, 2026
|
648.00 | 692.45 | 637.50 | 666.55 | 666.55 | 221,626 |
|
Aug 11, 2026
|
621.10 | 635.00 | 621.10 | 629.50 | 629.50 | 5,546 |
|
Aug 10, 2026
|
627.95 | 632.00 | 620.00 | 628.50 | 628.50 | 5,120 |
|
Aug 7, 2026
|
637.00 | 637.00 | 617.60 | 620.00 | 620.00 | 12,538 |
|
Aug 6, 2026
|
626.45 | 648.00 | 625.55 | 632.75 | 632.75 | 19,802 |
|
Aug 5, 2026
|
632.00 | 632.00 | 621.90 | 626.45 | 626.45 | 12,348 |
|
Aug 4, 2026
|
628.00 | 631.90 | 619.00 | 624.80 | 624.80 | 14,873 |
|
Aug 3, 2026
|
642.00 | 642.00 | 622.00 | 625.00 | 625.00 | 16,801 |
|
Jul 31, 2026
|
631.90 | 638.40 | 630.00 | 633.30 | 633.30 | 5,292 |
|
Jul 30, 2026
|
643.85 | 643.85 | 627.00 | 629.75 | 629.75 | 6,231 |
|
Jul 29, 2026
|
642.00 | 642.95 | 631.05 | 636.95 | 636.95 | 4,723 |
|
Jul 28, 2026
|
639.15 | 645.50 | 625.10 | 630.10 | 630.10 | 13,576 |
|
Jul 27, 2026
|
637.60 | 646.95 | 633.30 | 635.40 | 635.40 | 7,824 |
|
Jul 24, 2026
|
638.00 | 642.05 | 627.55 | 637.35 | 637.35 | 6,544 |
|
Jul 23, 2026
|
652.00 | 657.60 | 632.20 | 637.90 | 637.90 | 10,400 |
|
Jul 22, 2026
|
679.95 | 679.95 | 638.80 | 647.65 | 647.65 | 21,001 |
|
Jul 21, 2026
|
673.00 | 682.00 | 663.85 | 669.85 | 669.85 | 18,522 |
|
Jul 20, 2026
|
665.05 | 675.95 | 660.60 | 666.25 | 666.25 | 15,780 |
|
Jul 17, 2026
|
678.00 | 680.45 | 654.25 | 659.05 | 659.05 | 13,997 |
|
Jul 16, 2026
|
677.45 | 693.40 | 672.55 | 681.35 | 681.35 | 21,666 |
|
Jul 15, 2026
|
677.60 | 687.00 | 667.20 | 675.60 | 675.60 | 11,917 |
|
Jul 14, 2026
|
687.60 | 687.60 | 666.60 | 672.40 | 672.40 | 13,782 |
|
Jul 13, 2026
|
724.70 | 747.55 | 683.55 | 687.60 | 687.60 | 100,531 |
|
Jul 10, 2026
|
694.70 | 718.30 | 694.45 | 718.30 | 718.30 | 34,812 |
|
Jul 9, 2026
|
670.00 | 684.10 | 660.15 | 684.10 | 684.10 | 61,129 |
|
Jul 8, 2026
|
621.25 | 651.60 | 615.05 | 651.55 | 651.55 | 61,926 |
|
Jul 7, 2026
|
627.60 | 628.90 | 620.10 | 620.60 | 620.60 | 20,715 |
|
Jul 6, 2026
|
620.45 | 640.50 | 611.10 | 628.00 | 628.00 | 34,226 |
|
Jul 3, 2026
|
634.00 | 635.55 | 617.10 | 620.45 | 620.45 | 17,492 |
|
Jul 2, 2026
|
632.95 | 642.95 | 610.00 | 617.65 | 617.65 | 74,861 |
|
Jul 1, 2026
|
606.00 | 626.40 | 606.00 | 612.35 | 612.35 | 22,915 |
|
Jun 30, 2026
|
644.95 | 654.05 | 620.00 | 621.85 | 621.85 | 51,385 |
|
Jun 29, 2026
|
645.00 | 645.80 | 632.00 | 638.15 | 638.15 | 14,572 |
|
Jun 25, 2026
|
660.10 | 673.95 | 635.00 | 643.35 | 643.35 | 27,331 |
|
Jun 24, 2026
|
647.95 | 665.00 | 641.30 | 658.25 | 658.25 | 53,614 |
|
Jun 23, 2026
|
669.00 | 671.75 | 636.20 | 639.25 | 639.25 | 95,687 |
|
Jun 22, 2026
|
690.10 | 699.20 | 661.15 | 669.60 | 669.60 | 48,860 |
|
Jun 19, 2026
|
690.95 | 696.00 | 677.20 | 686.90 | 686.90 | 13,367 |
|
Jun 18, 2026
|
690.60 | 703.00 | 686.05 | 690.95 | 690.95 | 36,296 |
|
Jun 17, 2026
|
720.20 | 729.00 | 683.70 | 686.60 | 686.60 | 64,774 |
|
Jun 16, 2026
|
749.70 | 749.70 | 708.15 | 719.65 | 719.65 | 39,069 |
|
Jun 15, 2026
|
770.00 | 775.00 | 725.60 | 739.40 | 739.40 | 77,133 |
|
Jun 12, 2026
|
743.25 | 766.90 | 728.20 | 751.95 | 751.95 | 129,089 |
|
Jun 11, 2026
|
694.50 | 735.40 | 689.95 | 731.75 | 731.75 | 132,243 |
|
Jun 10, 2026
|
675.00 | 703.35 | 669.90 | 700.40 | 700.40 | 105,245 |
|
Jun 9, 2026
|
643.90 | 669.90 | 637.55 | 669.90 | 669.90 | 61,620 |
|
Jun 8, 2026
|
650.90 | 669.00 | 630.00 | 638.00 | 638.00 | 18,753 |
|
Jun 5, 2026
|
655.00 | 670.95 | 650.00 | 650.90 | 650.90 | 26,008 |
|
Jun 4, 2026
|
655.90 | 676.45 | 650.60 | 659.80 | 659.80 | 31,764 |
|
Jun 3, 2026
|
662.00 | 662.00 | 636.20 | 651.40 | 651.40 | 34,302 |
|
Jun 2, 2026
|
675.95 | 678.25 | 652.00 | 655.15 | 655.15 | 20,356 |
|
Jun 1, 2026
|
688.00 | 689.95 | 661.00 | 666.90 | 666.90 | 20,795 |
|
May 29, 2026
|
704.70 | 714.45 | 671.15 | 678.35 | 678.35 | 18,137 |
|
May 27, 2026
|
689.50 | 714.60 | 684.70 | 704.70 | 704.70 | 24,203 |
|
May 26, 2026
|
707.50 | 723.00 | 686.05 | 688.60 | 688.60 | 35,383 |
|
May 25, 2026
|
705.85 | 718.45 | 700.50 | 706.65 | 706.65 | 11,092 |
|
May 22, 2026
|
697.00 | 710.70 | 675.80 | 704.85 | 704.85 | 15,109 |
|
May 21, 2026
|
715.00 | 715.00 | 690.00 | 691.85 | 691.85 | 10,522 |
|
May 20, 2026
|
719.85 | 720.35 | 698.30 | 704.45 | 704.45 | 17,328 |
|
May 19, 2026
|
689.05 | 718.95 | 689.05 | 701.05 | 701.05 | 13,666 |
|
May 18, 2026
|
703.00 | 705.55 | 681.05 | 689.05 | 689.05 | 9,413 |
|
May 15, 2026
|
700.95 | 704.05 | 693.60 | 699.35 | 699.35 | 13,004 |
|
May 14, 2026
|
702.00 | 709.90 | 681.00 | 698.60 | 698.60 | 27,725 |
|
May 13, 2026
|
696.05 | 711.35 | 696.05 | 701.45 | 701.45 | 8,124 |
|
May 12, 2026
|
715.05 | 718.40 | 697.00 | 711.65 | 711.65 | 12,087 |
|
May 11, 2026
|
697.10 | 723.10 | 693.00 | 712.80 | 712.80 | 17,731 |
|
May 8, 2026
|
724.75 | 724.75 | 704.10 | 710.60 | 710.60 | 23,667 |
|
May 7, 2026
|
732.15 | 750.00 | 721.30 | 724.75 | 724.75 | 17,667 |
|
May 6, 2026
|
751.85 | 757.85 | 725.00 | 732.00 | 732.00 | 23,577 |
|
May 5, 2026
|
721.10 | 756.00 | 715.00 | 751.85 | 751.85 | 89,561 |
|
May 4, 2026
|
761.90 | 761.90 | 706.25 | 720.90 | 720.90 | 53,671 |
|
Apr 30, 2026
|
715.00 | 744.40 | 714.85 | 725.65 | 725.65 | 81,562 |
|
Apr 29, 2026
|
676.00 | 710.05 | 673.05 | 710.05 | 710.05 | 24,032 |
|
Apr 28, 2026
|
691.90 | 698.95 | 664.95 | 676.25 | 676.25 | 33,413 |
|
Apr 27, 2026
|
693.10 | 708.95 | 683.05 | 691.90 | 691.90 | 29,067 |
|
Apr 24, 2026
|
716.40 | 717.00 | 687.00 | 691.55 | 691.55 | 29,163 |
|
Apr 23, 2026
|
714.80 | 728.00 | 705.00 | 709.90 | 709.90 | 82,303 |
|
Apr 22, 2026
|
728.10 | 740.10 | 709.95 | 710.85 | 710.85 | 89,364 |
|
Apr 21, 2026
|
718.00 | 735.95 | 711.80 | 728.10 | 728.10 | 49,293 |
|
Apr 20, 2026
|
711.20 | 737.45 | 705.00 | 715.30 | 715.30 | 46,436 |
|
Apr 17, 2026
|
710.00 | 722.40 | 704.05 | 711.20 | 711.20 | 60,715 |
|
Apr 16, 2026
|
726.30 | 738.45 | 704.00 | 709.70 | 709.70 | 77,469 |
|
Apr 15, 2026
|
743.70 | 774.05 | 722.10 | 725.30 | 725.30 | 75,727 |
|
Apr 13, 2026
|
732.50 | 758.80 | 731.50 | 737.20 | 737.20 | 77,206 |
|
Apr 10, 2026
|
813.95 | 830.00 | 770.00 | 770.00 | 770.00 | 116,595 |
|
Apr 9, 2026
|
840.00 | 845.10 | 807.35 | 810.50 | 810.50 | 85,202 |
|
Apr 8, 2026
|
877.00 | 894.00 | 831.50 | 849.80 | 849.80 | 90,833 |
|
Apr 7, 2026
|
851.45 | 851.45 | 832.20 | 851.45 | 851.45 | 56,179 |
|
Apr 6, 2026
|
808.00 | 810.95 | 781.45 | 810.95 | 810.95 | 56,391 |
|
Apr 2, 2026
|
755.00 | 772.35 | 730.55 | 772.35 | 772.35 | 122,156 |
|
Apr 1, 2026
|
743.75 | 777.85 | 703.85 | 735.60 | 735.60 | 421,748 |
|
Mar 30, 2026
|
740.85 | 740.85 | 740.85 | 740.85 | 740.85 | 3,055 |
|
Mar 27, 2026
|
779.80 | 779.80 | 779.80 | 779.80 | 779.80 | 2,401 |
|
Mar 25, 2026
|
840.35 | 846.70 | 820.80 | 820.80 | 820.80 | 153,887 |
|
Mar 24, 2026
|
878.50 | 878.50 | 863.95 | 863.95 | 863.95 | 29,121 |
|
Mar 23, 2026
|
909.40 | 909.40 | 909.40 | 909.40 | 909.40 | 8,971 |
|
Mar 20, 2026
|
997.00 | 1,015.90 | 957.25 | 957.25 | 957.25 | 557,616 |
|
Mar 19, 2026
|
997.05 | 1,026.45 | 957.00 | 1,007.60 | 1,007.60 | 698,398 |
|
Mar 18, 2026
|
969.90 | 1,012.90 | 953.70 | 1,007.35 | 1,007.35 | 358,998 |
|
Mar 17, 2026
|
932.10 | 970.70 | 929.40 | 969.85 | 969.85 | 479,928 |
|
Mar 16, 2026
|
920.05 | 958.15 | 894.45 | 924.50 | 924.50 | 659,303 |
|
Mar 13, 2026
|
921.05 | 963.00 | 892.35 | 929.65 | 929.65 | 983,597 |
|
Mar 12, 2026
|
900.00 | 949.70 | 872.10 | 939.30 | 939.30 | 960,265 |
|
Mar 11, 2026
|
861.05 | 913.00 | 861.00 | 903.10 | 903.10 | 729,417 |
|
Mar 10, 2026
|
809.95 | 874.80 | 800.95 | 865.70 | 865.70 | 1,099,530 |
|
Mar 9, 2026
|
760.05 | 845.15 | 751.00 | 812.85 | 812.85 | 1,672,790 |
|
Mar 6, 2026
|
770.00 | 780.00 | 725.25 | 768.35 | 768.35 | 1,382,528 |
|
Mar 5, 2026
|
669.00 | 747.00 | 663.00 | 738.00 | 738.00 | 2,997,079 |
|
Mar 4, 2026
|
617.00 | 668.30 | 617.00 | 664.65 | 664.65 | 705,846 |
|
Mar 2, 2026
|
604.00 | 635.00 | 591.00 | 627.35 | 627.35 | 415,069 |
|
Feb 27, 2026
|
590.00 | 621.25 | 582.50 | 616.35 | 616.35 | 831,659 |
|
Feb 26, 2026
|
638.00 | 654.40 | 590.80 | 595.65 | 595.65 | 1,434,067 |
|
Feb 25, 2026
|
547.00 | 657.40 | 543.00 | 638.05 | 638.05 | 6,276,304 |
|
Feb 24, 2026
|
532.55 | 557.00 | 515.00 | 552.70 | 552.70 | 359,464 |
|
Feb 23, 2026
|
494.85 | 547.00 | 487.00 | 531.25 | 531.25 | 1,430,860 |
|
Feb 20, 2026
|
488.80 | 495.00 | 482.55 | 490.10 | 490.10 | 45,517 |
|
Feb 19, 2026
|
484.30 | 498.25 | 474.80 | 487.25 | 487.25 | 114,397 |
|
Feb 18, 2026
|
498.60 | 514.00 | 480.20 | 482.90 | 482.90 | 137,834 |
|
Feb 17, 2026
|
463.65 | 510.00 | 460.25 | 501.00 | 501.00 | 332,500 |
|
Feb 16, 2026
|
441.15 | 468.30 | 440.95 | 463.65 | 463.65 | 110,947 |
|
Feb 13, 2026
|
440.00 | 460.00 | 433.25 | 456.95 | 456.95 | 114,384 |
|
Feb 12, 2026
|
439.10 | 447.35 | 435.00 | 440.30 | 440.30 | 47,053 |
|
Feb 11, 2026
|
426.55 | 444.75 | 422.55 | 439.10 | 439.10 | 91,282 |
|
Feb 10, 2026
|
431.00 | 437.00 | 425.00 | 426.55 | 426.55 | 26,778 |
|
Feb 9, 2026
|
427.90 | 432.30 | 423.45 | 426.20 | 426.20 | 31,398 |
|
Feb 6, 2026
|
402.05 | 435.00 | 398.55 | 425.65 | 425.65 | 234,752 |
|
Feb 5, 2026
|
409.40 | 409.60 | 400.00 | 402.95 | 402.95 | 20,238 |
|
Feb 4, 2026
|
396.95 | 408.00 | 395.00 | 403.35 | 403.35 | 25,595 |
|
Feb 3, 2026
|
402.70 | 418.00 | 390.00 | 396.95 | 396.95 | 40,403 |
|
Feb 2, 2026
|
386.20 | 391.90 | 383.20 | 390.70 | 390.70 | 19,284 |
|
Jan 30, 2026
|
390.00 | 397.25 | 380.45 | 392.25 | 392.25 | 41,125 |
|
Jan 29, 2026
|
395.65 | 395.65 | 384.85 | 390.40 | 390.40 | 26,946 |
|
Jan 28, 2026
|
384.00 | 397.80 | 381.70 | 393.75 | 393.75 | 54,968 |
|
Jan 27, 2026
|
381.25 | 384.40 | 365.50 | 381.70 | 381.70 | 110,915 |
|
Jan 23, 2026
|
397.05 | 397.05 | 381.00 | 385.25 | 385.25 | 179,301 |
|
Jan 22, 2026
|
367.95 | 429.60 | 367.00 | 400.90 | 400.90 | 4,120,653 |
|
Jan 21, 2026
|
380.35 | 384.00 | 365.00 | 367.20 | 367.20 | 54,888 |
|
Jan 20, 2026
|
395.35 | 395.35 | 378.00 | 380.35 | 380.35 | 42,442 |
|
Jan 19, 2026
|
396.90 | 406.00 | 390.35 | 395.35 | 395.35 | 38,921 |
|
Jan 16, 2026
|
414.25 | 414.95 | 392.00 | 396.30 | 396.30 | 78,981 |
|
Jan 15, 2026
|
413.65 | 413.65 | 413.65 | 413.65 | 413.65 | - |
|
Jan 14, 2026
|
424.70 | 426.95 | 410.00 | 413.65 | 413.65 | 81,486 |
|
Jan 13, 2026
|
432.30 | 477.25 | 415.10 | 420.35 | 420.35 | 894,455 |
|
Jan 12, 2026
|
445.00 | 445.00 | 430.00 | 436.25 | 436.25 | 26,493 |
|
Jan 9, 2026
|
449.90 | 451.00 | 441.80 | 443.65 | 443.65 | 15,882 |
|
Jan 8, 2026
|
468.60 | 469.45 | 445.00 | 448.25 | 448.25 | 80,124 |
|
Jan 7, 2026
|
480.00 | 482.60 | 465.10 | 466.10 | 466.10 | 46,165 |
|
Jan 6, 2026
|
479.40 | 485.00 | 473.90 | 480.10 | 480.10 | 15,263 |
|
Jan 5, 2026
|
482.50 | 482.50 | 475.00 | 476.85 | 476.85 | 16,344 |
|
Jan 2, 2026
|
480.90 | 486.00 | 477.00 | 479.95 | 479.95 | 27,895 |
|
Jan 1, 2026
|
488.50 | 488.50 | 475.50 | 480.25 | 480.25 | 60,191 |
|
Dec 31, 2025
|
483.10 | 505.10 | 475.00 | 488.50 | 488.50 | 125,116 |
|
Dec 30, 2025
|
485.70 | 487.20 | 475.50 | 480.55 | 480.55 | 30,369 |
|
Dec 29, 2025
|
483.85 | 496.45 | 479.00 | 480.90 | 480.90 | 32,754 |
|
Dec 26, 2025
|
487.80 | 492.10 | 480.00 | 482.25 | 482.25 | 28,647 |
|
Dec 24, 2025
|
496.00 | 511.95 | 485.00 | 487.60 | 487.60 | 66,270 |
|
Dec 23, 2025
|
494.00 | 505.90 | 490.10 | 497.45 | 497.45 | 37,312 |
|
Dec 22, 2025
|
479.95 | 492.30 | 479.95 | 490.40 | 490.40 | 18,069 |
|
Dec 19, 2025
|
483.10 | 489.00 | 473.95 | 478.50 | 478.50 | 32,374 |
|
Dec 18, 2025
|
482.85 | 485.40 | 479.00 | 480.55 | 480.55 | 9,531 |
|
Dec 17, 2025
|
489.95 | 492.55 | 481.00 | 482.85 | 482.85 | 18,305 |
|
Dec 16, 2025
|
496.65 | 496.65 | 487.00 | 490.15 | 490.15 | 11,776 |
|
Dec 15, 2025
|
491.80 | 499.50 | 490.00 | 494.05 | 494.05 | 11,343 |
|
Dec 12, 2025
|
498.00 | 500.55 | 491.20 | 494.55 | 494.55 | 16,811 |
|
Dec 11, 2025
|
489.00 | 498.00 | 484.50 | 495.35 | 495.35 | 24,325 |
|
Dec 10, 2025
|
483.60 | 509.50 | 483.60 | 490.15 | 490.15 | 59,441 |
|
Dec 9, 2025
|
490.10 | 492.00 | 475.45 | 483.35 | 483.35 | 61,990 |
|
Dec 8, 2025
|
512.30 | 512.35 | 490.00 | 492.75 | 492.75 | 33,919 |
|
Dec 5, 2025
|
514.20 | 515.45 | 506.00 | 509.60 | 509.60 | 40,606 |
|
Dec 4, 2025
|
517.45 | 517.70 | 510.00 | 511.90 | 511.90 | 13,373 |
|
Dec 3, 2025
|
517.50 | 534.95 | 511.30 | 514.90 | 514.90 | 49,653 |
|
Dec 2, 2025
|
510.95 | 518.50 | 506.00 | 515.35 | 515.35 | 30,878 |
|
Dec 1, 2025
|
520.00 | 520.05 | 510.00 | 511.80 | 511.80 | 33,569 |
|
Nov 28, 2025
|
522.00 | 548.50 | 514.40 | 520.00 | 520.00 | 120,295 |
|
Nov 27, 2025
|
527.05 | 537.00 | 520.10 | 523.45 | 523.45 | 20,349 |
|
Nov 26, 2025
|
525.15 | 529.50 | 522.55 | 527.05 | 527.05 | 12,427 |
|
Nov 25, 2025
|
520.95 | 530.00 | 518.15 | 522.45 | 522.45 | 16,765 |
|
Nov 24, 2025
|
533.00 | 537.20 | 517.95 | 520.95 | 520.95 | 35,868 |
|
Nov 21, 2025
|
538.90 | 544.90 | 531.00 | 532.65 | 532.65 | 19,103 |
|
Nov 20, 2025
|
546.15 | 547.95 | 537.00 | 538.90 | 538.90 | 15,385 |
|
Nov 19, 2025
|
549.00 | 557.00 | 541.00 | 547.35 | 547.35 | 26,112 |
|
Nov 18, 2025
|
549.80 | 557.95 | 544.00 | 549.35 | 549.35 | 14,290 |
|
Nov 17, 2025
|
550.60 | 554.00 | 547.00 | 548.80 | 548.80 | 15,420 |
|
Nov 14, 2025
|
561.85 | 561.90 | 552.65 | 555.10 | 555.10 | 11,796 |
|
Nov 13, 2025
|
561.00 | 564.45 | 555.95 | 559.05 | 559.05 | 27,261 |
|
Nov 12, 2025
|
552.90 | 565.95 | 551.50 | 559.10 | 559.10 | 18,315 |
|
Nov 11, 2025
|
550.25 | 554.00 | 544.20 | 550.05 | 550.05 | 14,051 |
|
Nov 10, 2025
|
561.95 | 562.00 | 547.00 | 549.75 | 549.75 | 19,089 |
|
Nov 7, 2025
|
545.65 | 562.60 | 535.35 | 557.15 | 557.15 | 35,768 |
|
Nov 6, 2025
|
561.60 | 563.70 | 545.00 | 548.70 | 548.70 | 21,755 |
|
Nov 4, 2025
|
564.50 | 566.50 | 557.00 | 558.65 | 558.65 | 14,459 |
|
Nov 3, 2025
|
562.95 | 565.00 | 560.00 | 563.40 | 563.40 | 11,926 |
