NSE - Free Realtime Quote
INR
Jindal Steel Limited (JINDALSTEL.NS)
1,155.40
+19.10
(+1.68%)
As of 2:30:55 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
Sep 9, 2026
1,139.60
1,158.00
1,130.60
1,154.50
1,154.50
494,251
Sep 8, 2026
1,147.90
1,151.00
1,135.00
1,136.30
1,136.30
443,885
Sep 4, 2026
1,147.00
1,170.90
1,138.70
1,165.00
1,165.00
893,053
Sep 3, 2026
1,165.00
1,169.00
1,134.70
1,145.00
1,145.00
950,251
Sep 2, 2026
1,149.00
1,165.30
1,141.00
1,159.40
1,159.40
706,262
Sep 1, 2026
1,175.70
1,175.70
1,147.00
1,160.00
1,160.00
517,597
Aug 31, 2026
1,174.10
1,192.90
1,150.90
1,192.90
1,192.90
781,759
Aug 28, 2026
1,172.70
1,191.90
1,170.00
1,179.20
1,179.20
652,427
Aug 27, 2026
1,176.00
1,196.40
1,166.60
1,170.00
1,170.00
1,533,812
Aug 26, 2026
1,155.00
1,183.30
1,143.10
1,175.40
1,175.40
896,442
Aug 25, 2026
1,147.90
1,157.00
1,140.10
1,154.10
1,154.10
670,829
Aug 24, 2026
1,135.00
1,149.00
1,130.10
1,149.00
1,149.00
908,799
Aug 21, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
1,120.00
1,135.00
1,118.90
1,127.80
1,127.80
999,052
Aug 20, 2026
1,120.10
1,142.00
1,108.40
1,118.90
1,116.90
992,910
Aug 19, 2026
1,102.30
1,121.80
1,095.20
1,115.00
1,113.01
1,140,894
Aug 18, 2026
1,119.00
1,119.70
1,100.00
1,101.50
1,099.53
561,974
Aug 17, 2026
1,090.10
1,118.70
1,090.00
1,116.10
1,114.10
644,163
Aug 14, 2026
1,098.90
1,105.60
1,086.00
1,091.50
1,089.55
493,678
Aug 13, 2026
1,105.60
1,106.60
1,090.60
1,099.90
1,097.93
288,897
Aug 12, 2026
1,096.00
1,112.00
1,093.20
1,112.00
1,110.01
396,526
Aug 11, 2026
1,125.00
1,126.00
1,094.50
1,095.00
1,093.04
807,811
Aug 10, 2026
1,107.60
1,126.50
1,100.00
1,125.00
1,122.99
895,998
Aug 7, 2026
1,101.00
1,105.70
1,092.10
1,103.00
1,101.03
392,474
Aug 6, 2026
1,122.00
1,124.50
1,097.70
1,101.00
1,099.03
1,715,023
Aug 5, 2026
1,124.00
1,126.80
1,113.40
1,113.40
1,111.41
622,339
Aug 4, 2026
1,106.10
1,124.00
1,101.40
1,124.00
1,121.99
822,310
Aug 3, 2026
1,114.00
1,128.30
1,105.10
1,105.10
1,103.12
1,173,261
Jul 31, 2026
1,094.50
1,114.00
1,093.60
1,102.40
1,100.43
783,287
Jul 30, 2026
1,090.00
1,120.00
1,085.90
1,093.70
1,091.74
653,708
Jul 29, 2026
1,054.40
1,099.90
1,054.20
1,088.70
1,086.75
1,960,722
Jul 28, 2026
1,072.00
1,072.00
1,051.50
1,054.40
1,052.52
957,009
Jul 27, 2026
1,055.00
1,068.20
1,036.00
1,065.70
1,063.80
2,617,855
Jul 24, 2026
1,032.00
1,042.70
1,021.00
1,035.80
1,033.95
372,876
Jul 23, 2026
1,042.00
1,056.30
1,034.10
1,041.90
1,040.04
1,130,348
Jul 22, 2026
1,050.00
1,051.00
1,038.30
1,045.00
1,043.13
842,226
Jul 21, 2026
1,035.00
1,050.50
1,030.50
1,044.70
1,042.83
638,437
Jul 20, 2026
1,025.00
1,044.00
1,020.00
1,033.30
1,031.45
1,212,343
Jul 17, 2026
1,031.00
1,035.80
1,018.40
1,025.00
1,023.17
628,804
Jul 16, 2026
1,041.90
1,044.20
1,023.00
1,028.00
1,026.16
1,097,051
Jul 15, 2026
1,045.70
1,050.50
1,037.90
1,042.20
1,040.34
1,751,517
Jul 14, 2026
1,026.70
1,049.90
1,025.00
1,040.10
1,038.24
2,286,094
Jul 13, 2026
1,044.30
1,044.30
1,010.10
1,028.80
1,026.96
1,907,483
Jul 10, 2026
1,044.40
1,063.60
1,038.50
1,051.30
1,049.42
1,175,870
Jul 9, 2026
1,023.60
1,037.70
1,022.60
1,029.80
1,027.96
641,235
Jul 8, 2026
1,029.20
1,048.00
1,016.00
1,021.50
1,019.67
939,813
Jul 7, 2026
1,053.90
1,053.90
1,027.30
1,035.40
1,033.55
1,217,611
Jul 6, 2026
1,058.50
1,065.50
1,045.90
1,059.50
1,057.61
1,284,371
Jul 3, 2026
1,052.40
1,073.80
1,051.00
1,054.00
1,052.12
932,823
Jul 2, 2026
1,034.00
1,049.90
1,033.00
1,043.80
1,041.93
816,316
Jul 1, 2026
1,045.50
1,049.30
1,024.20
1,028.80
1,026.96
3,331,254
Jun 30, 2026
1,068.80
1,075.00
1,054.40
1,060.10
1,058.21
1,062,138
Jun 29, 2026
1,059.60
1,081.30
1,056.60
1,068.10
1,066.19
1,129,001
Jun 26, 2026
1,059.50
1,059.50
1,059.50
1,059.50
1,057.61
-
Jun 25, 2026
1,089.70
1,093.00
1,056.30
1,059.50
1,057.61
3,101,359
Jun 24, 2026
1,076.00
1,096.60
1,064.50
1,089.70
1,087.75
1,420,573
Jun 23, 2026
1,131.00
1,131.90
1,076.20
1,082.60
1,080.66
2,645,410
Jun 22, 2026
1,146.50
1,150.00
1,125.90
1,132.00
1,129.98
2,311,665
Jun 19, 2026
1,131.90
1,143.00
1,122.10
1,137.70
1,135.67
1,345,823
Jun 18, 2026
1,136.00
1,147.80
1,126.40
1,131.90
1,129.88
1,279,545
Jun 17, 2026
1,139.80
1,142.30
1,123.60
1,135.80
1,133.77
1,869,441
Jun 16, 2026
1,149.50
1,152.90
1,120.60
1,139.80
1,137.76
810,919
Jun 15, 2026
1,156.60
1,168.40
1,142.60
1,149.50
1,147.45
2,612,316
Jun 12, 2026
1,140.00
1,150.90
1,128.10
1,148.50
1,146.45
448,591
Jun 11, 2026
1,119.00
1,137.30
1,109.50
1,121.30
1,119.30
914,820
Jun 10, 2026
1,147.00
1,147.60
1,118.30
1,121.10
1,119.10
1,344,851
Jun 9, 2026
1,157.80
1,168.40
1,143.50
1,149.90
1,147.84
745,517
Jun 8, 2026
1,165.00
1,181.90
1,150.10
1,156.30
1,154.23
610,979
Jun 5, 2026
1,199.40
1,204.70
1,165.40
1,181.30
1,179.19
1,034,889
Jun 4, 2026
1,210.80
1,213.60
1,195.00
1,197.20
1,195.06
611,274
Jun 3, 2026
1,213.20
1,218.90
1,190.00
1,211.30
1,209.13
489,001
Jun 2, 2026
1,199.70
1,217.50
1,196.70
1,203.40
1,201.25
478,492
Jun 1, 2026
1,219.00
1,222.90
1,203.10
1,209.80
1,207.64
451,079
May 29, 2026
1,227.00
1,230.50
1,191.70
1,207.20
1,205.04
4,256,869
May 28, 2026
1,220.60
1,220.60
1,220.60
1,220.60
1,218.42
-
May 27, 2026
1,225.00
1,254.90
1,211.00
1,220.60
1,218.42
1,184,467
May 26, 2026
1,212.30
1,226.30
1,205.00
1,222.90
1,220.71
477,830
May 25, 2026
1,224.40
1,224.40
1,209.10
1,212.30
1,210.13
323,348
May 22, 2026
1,198.60
1,212.40
1,192.30
1,209.90
1,207.74
805,924
May 21, 2026
1,243.00
1,243.00
1,194.00
1,196.80
1,194.66
963,285
May 20, 2026
1,215.00
1,244.00
1,200.90
1,223.10
1,220.91
1,117,681
May 19, 2026
1,237.00
1,237.70
1,221.20
1,226.30
1,224.11
634,511
May 18, 2026
1,229.20
1,246.30
1,200.70
1,231.80
1,229.60
923,644
May 15, 2026
1,255.00
1,259.00
1,225.70
1,232.00
1,229.80
1,171,259
May 14, 2026
1,253.10
1,258.40
1,237.20
1,252.80
1,250.56
1,111,090
May 13, 2026
1,219.00
1,258.00
1,216.10
1,242.90
1,240.68
1,024,817
May 12, 2026
1,233.10
1,242.80
1,211.10
1,214.30
1,212.13
1,177,173
May 11, 2026
1,250.00
1,256.00
1,230.20
1,232.00
1,229.80
699,510
May 8, 2026
1,258.20
1,260.00
1,239.20
1,248.40
1,246.17
995,187
May 7, 2026
1,273.00
1,284.40
1,254.20
1,258.20
1,255.95
992,992
May 6, 2026
1,272.00
1,283.60
1,250.00
1,264.30
1,262.04
1,985,427
May 5, 2026
1,263.10
1,283.30
1,254.70
1,261.20
1,258.95
2,181,399
May 4, 2026
1,245.00
1,278.90
1,234.10
1,261.40
1,259.15
4,141,121
May 1, 2026
1,223.10
1,223.10
1,223.10
1,223.10
1,220.91
-
Apr 30, 2026
1,224.00
1,234.40
1,201.10
1,223.10
1,220.91
878,441
Apr 29, 2026
1,270.90
1,270.90
1,224.50
1,228.10
1,225.90
1,069,141
Apr 28, 2026
1,283.50
1,290.50
1,262.50
1,265.50
1,263.24
858,544
Apr 27, 2026
1,257.90
1,293.60
1,257.60
1,278.20
1,275.92
1,150,764
Apr 24, 2026
1,252.20
1,273.10
1,237.30
1,256.00
1,253.75
1,161,639
Apr 23, 2026
1,278.60
1,279.90
1,251.70
1,254.50
1,252.26
843,109
Apr 22, 2026
1,289.00
1,298.40
1,272.30
1,278.60
1,276.31
1,550,115
Apr 21, 2026
1,290.00
1,306.20
1,277.30
1,288.80
1,286.50
1,197,265
Apr 20, 2026
1,274.90
1,297.50
1,250.00
1,287.70
1,285.40
1,852,542
Apr 17, 2026
1,228.30
1,284.00
1,207.90
1,270.00
1,267.73
2,860,655
Apr 16, 2026
1,226.00
1,242.00
1,219.50
1,228.30
1,226.10
1,381,465
Apr 15, 2026
1,234.00
1,249.50
1,211.00
1,221.30
1,219.12
1,190,536
Apr 13, 2026
1,205.00
1,230.30
1,185.50
1,218.50
1,216.32
1,075,242
Apr 10, 2026
1,207.00
1,223.10
1,196.50
1,219.20
1,217.02
1,632,332
Apr 9, 2026
1,213.30
1,229.70
1,194.80
1,199.60
1,197.46
1,807,078
Apr 8, 2026
1,190.00
1,223.10
1,188.90
1,213.10
1,210.93
1,573,122
Apr 7, 2026
1,124.10
1,173.90
1,124.10
1,168.20
1,166.11
1,729,304
Apr 6, 2026
1,131.00
1,156.40
1,101.30
1,134.00
1,131.97
4,716,546
Apr 2, 2026
1,131.00
1,146.30
1,093.80
1,137.90
1,135.87
1,485,498
Apr 1, 2026
1,131.00
1,158.30
1,126.40
1,137.40
1,135.37
1,544,180
Mar 30, 2026
1,117.00
1,133.80
1,106.90
1,113.10
1,111.11
1,729,076
Mar 27, 2026
1,135.90
1,154.70
1,122.40
1,131.40
1,129.38
1,840,045
Mar 25, 2026
1,132.20
1,154.00
1,130.50
1,143.00
1,140.96
1,230,757
Mar 24, 2026
1,129.40
1,138.50
1,111.00
1,120.60
1,118.60
1,222,265
Mar 23, 2026
1,162.00
1,169.80
1,101.60
1,106.20
1,104.22
1,880,244
Mar 20, 2026
1,144.10
1,196.00
1,144.10
1,186.50
1,184.38
1,998,983
Mar 19, 2026
1,161.20
1,162.70
1,130.70
1,138.10
1,136.07
542,455
Mar 18, 2026
1,157.30
1,184.40
1,140.20
1,179.20
1,177.09
1,013,722
Mar 17, 2026
1,135.90
1,160.70
1,128.00
1,157.30
1,155.23
809,027
Mar 16, 2026
1,137.00
1,156.20
1,124.20
1,133.00
1,130.97
1,403,667
Mar 13, 2026
1,216.30
1,222.40
1,136.10
1,143.30
1,141.26
1,866,333
Mar 12, 2026
1,177.60
1,232.10
1,162.20
1,225.00
1,222.81
1,959,835
Mar 11, 2026
1,187.00
1,205.10
1,183.20
1,187.00
1,184.88
1,055,730
Mar 10, 2026
1,154.90
1,190.90
1,150.50
1,187.20
1,185.08
1,189,789
Mar 9, 2026
1,157.00
1,167.10
1,132.00
1,144.10
1,142.05
2,194,187
Mar 6, 2026
1,184.00
1,195.80
1,176.60
1,180.40
1,178.29
797,237
Mar 5, 2026
1,172.30
1,193.30
1,169.40
1,184.00
1,181.88
788,753
Mar 4, 2026
1,225.10
1,227.00
1,161.00
1,168.40
1,166.31
2,894,114
Mar 2, 2026
1,215.00
1,256.60
1,215.00
1,237.80
1,235.59
1,589,722
Feb 27, 2026
1,253.20
1,267.00
1,239.10
1,244.20
1,241.98
1,618,136
Feb 26, 2026
1,272.00
1,272.10
1,257.80
1,261.00
1,258.75
942,928
Feb 25, 2026
1,241.90
1,269.90
1,237.70
1,266.50
1,264.24
1,271,115
Feb 24, 2026
1,216.60
1,240.00
1,211.10
1,233.30
1,231.10
1,023,225
Feb 23, 2026
1,220.80
1,230.00
1,207.00
1,216.60
1,214.43
562,390
Feb 20, 2026
1,209.80
1,230.00
1,203.00
1,217.10
1,214.92
662,336
Feb 19, 2026
1,228.00
1,232.80
1,200.00
1,211.10
1,208.94
966,087
Feb 18, 2026
1,214.00
1,229.30
1,211.50
1,221.80
1,219.62
918,546
Feb 17, 2026
1,210.00
1,215.40
1,190.40
1,211.00
1,208.84
1,950,738
Feb 16, 2026
1,168.00
1,214.00
1,165.00
1,210.90
1,208.74
939,983
Feb 13, 2026
1,193.40
1,193.40
1,167.30
1,184.70
1,182.58
1,302,484
Feb 12, 2026
1,185.00
1,207.00
1,185.00
1,203.40
1,201.25
627,605
Feb 11, 2026
1,198.80
1,202.00
1,187.90
1,190.50
1,188.37
670,060
Feb 10, 2026
1,195.00
1,203.70
1,185.40
1,191.40
1,189.27
677,182
Feb 9, 2026
1,196.30
1,204.90
1,178.90
1,191.10
1,188.97
1,017,423
Feb 6, 2026
1,171.50
1,191.70
1,162.90
1,189.90
1,187.77
988,037
Feb 5, 2026
1,159.10
1,185.00
1,150.20
1,178.00
1,175.89
1,090,941
Feb 4, 2026
1,155.00
1,180.50
1,154.90
1,167.30
1,165.21
2,332,435
Feb 3, 2026
1,165.00
1,170.60
1,135.00
1,149.70
1,147.64
1,360,519
Feb 2, 2026
1,100.00
1,133.00
1,082.70
1,125.10
1,123.09
1,460,280
Jan 30, 2026
1,141.80
1,164.70
1,103.00
1,132.00
1,129.98
3,291,975
Jan 29, 2026
1,125.00
1,168.00
1,125.00
1,159.60
1,157.53
4,011,001
Jan 28, 2026
1,090.00
1,122.00
1,078.40
1,119.40
1,117.40
2,783,493
Jan 27, 2026
1,067.00
1,086.50
1,059.40
1,080.70
1,078.77
1,951,032
Jan 23, 2026
1,081.00
1,104.00
1,057.10
1,063.60
1,061.70
2,761,031
Jan 22, 2026
1,045.90
1,079.00
1,044.00
1,076.00
1,074.08
2,032,310
Jan 21, 2026
1,050.40
1,055.60
1,030.40
1,041.40
1,039.54
1,655,357
Jan 20, 2026
1,053.50
1,063.80
1,034.00
1,039.80
1,037.94
1,518,491
Jan 19, 2026
1,035.00
1,062.90
1,034.10
1,055.60
1,053.71
1,407,699
Jan 16, 2026
1,045.90
1,054.00
1,035.50
1,042.90
1,041.04
1,500,141
Jan 15, 2026
1,040.70
1,040.70
1,040.70
1,040.70
1,038.84
-
Jan 14, 2026
1,012.00
1,046.00
1,006.00
1,040.70
1,038.84
1,727,062
Jan 13, 2026
1,028.00
1,031.80
1,002.70
1,010.80
1,008.99
977,080
Jan 12, 2026
1,010.90
1,029.60
997.10
1,023.40
1,021.57
1,469,718
Jan 9, 2026
1,014.90
1,021.20
1,003.70
1,010.30
1,008.49
994,369
Jan 8, 2026
1,075.30
1,078.00
1,010.00
1,013.60
1,011.79
3,223,347
Jan 7, 2026
1,080.00
1,087.00
1,067.60
1,074.70
1,072.78
553,494
Jan 6, 2026
1,080.10
1,090.60
1,072.30
1,079.80
1,077.87
1,100,849
Jan 5, 2026
1,084.00
1,087.50
1,074.40
1,081.60
1,079.67
900,540
Jan 2, 2026
1,068.80
1,082.70
1,065.00
1,080.30
1,078.37
1,931,379
Jan 1, 2026
1,053.80
1,070.00
1,046.60
1,068.40
1,066.49
1,361,672
Dec 31, 2025
1,042.40
1,065.00
1,042.40
1,053.80
1,051.92
4,643,020
Dec 30, 2025
992.00
1,025.50
986.40
1,021.30
1,019.47
2,097,101
Dec 29, 2025
991.20
1,010.60
988.50
990.50
988.73
2,221,198
Dec 26, 2025
997.90
999.00
985.40
986.50
984.74
780,164
Dec 24, 2025
1,014.80
1,014.80
997.00
999.00
997.21
617,162
Dec 23, 2025
1,008.00
1,017.00
998.60
1,012.60
1,010.79
682,890
Dec 22, 2025
998.00
1,016.20
995.10
1,002.10
1,000.31
1,205,035
Dec 19, 2025
986.60
1,002.50
981.60
992.60
990.83
1,137,039
Dec 18, 2025
1,001.50
1,003.50
979.10
986.00
984.24
2,600,965
Dec 17, 2025
1,008.00
1,012.40
998.00
1,001.50
999.71
647,160
Dec 16, 2025
1,032.00
1,032.00
1,005.10
1,011.20
1,009.39
1,561,272
Dec 15, 2025
1,032.00
1,036.50
1,023.20
1,034.00
1,032.15
396,392
Dec 12, 2025
1,019.00
1,032.50
1,017.90
1,029.50
1,027.66
846,932
Dec 11, 2025
1,009.00
1,015.30
1,002.60
1,012.90
1,011.09
576,973
Dec 10, 2025
1,004.20
1,013.50
1,001.10
1,008.90
1,007.10
658,048
Dec 9, 2025
996.00
1,009.70
977.10
1,002.80
1,001.01
1,274,066
Dec 8, 2025
1,007.00
1,011.10
991.00
997.50
995.72
1,118,377
Dec 5, 2025
1,009.00
1,010.90
989.00
1,006.80
1,005.00
1,273,166
Dec 4, 2025
1,020.10
1,028.30
1,003.00
1,005.80
1,004.00
645,481
Dec 3, 2025
1,033.80
1,033.80
1,013.00
1,017.90
1,016.08
1,634,772
Dec 2, 2025
1,046.00
1,052.00
1,024.60
1,028.80
1,026.96
1,634,860
Dec 1, 2025
1,053.50
1,055.00
1,039.00
1,048.00
1,046.13
803,834
Nov 28, 2025
1,046.70
1,054.90
1,037.30
1,044.40
1,042.53
1,205,893
Nov 27, 2025
1,047.90
1,053.10
1,034.20
1,041.10
1,039.24
893,056
Nov 26, 2025
1,029.00
1,048.30
1,023.80
1,042.40
1,040.54
1,580,115
Nov 25, 2025
1,022.90
1,029.90
1,014.70
1,022.60
1,020.77
1,833,665
Nov 24, 2025
1,040.40
1,046.70
1,014.70
1,021.30
1,019.47
3,883,924
Nov 21, 2025
1,065.00
1,065.00
1,035.50
1,038.60
1,036.74
1,316,935
Nov 20, 2025
1,075.90
1,078.00
1,062.20
1,069.40
1,067.49
834,957
Nov 19, 2025
1,066.00
1,076.00
1,059.30
1,071.00
1,069.09
933,058
Nov 18, 2025
1,078.10
1,078.30
1,057.20
1,066.30
1,064.39
1,437,183
Nov 17, 2025
1,080.60
1,082.80
1,071.80
1,080.00
1,078.07
723,524
Nov 14, 2025
1,082.60
1,096.00
1,068.80
1,076.20
1,074.28
1,403,097
Nov 13, 2025
1,087.50
1,098.00
1,075.90
1,087.80
1,085.86
1,863,602
Nov 12, 2025
1,080.30
1,084.50
1,072.50
1,079.90
1,077.97
702,572
Nov 11, 2025
1,076.60
1,089.80
1,057.00
1,080.20
1,078.27
670,521
Nov 10, 2025
1,069.90
1,082.00
1,069.10
1,071.40
1,069.48
990,878
Nov 7, 2025
1,035.00
1,075.10
1,002.10
1,069.90
1,067.99
1,892,592
Nov 6, 2025
1,080.70
1,081.10
1,042.30
1,045.50
1,043.63
1,497,966
Nov 4, 2025
1,073.00
1,085.20
1,066.40
1,080.70
1,078.77
2,806,142
Nov 3, 2025
1,066.00
1,087.60
1,063.00
1,077.00
1,075.07
1,193,076
Oct 31, 2025
1,065.70
1,074.20
1,056.50
1,066.80
1,064.89
1,018,215
Oct 30, 2025
1,072.90
1,074.00
1,058.10
1,070.20
1,068.29
1,514,350
Oct 29, 2025
1,063.00
1,097.70
1,058.20
1,070.60
1,068.69
3,983,488
Oct 28, 2025
1,034.30
1,077.70
1,027.10
1,073.50
1,071.58
4,445,977
Oct 27, 2025
1,011.20
1,036.30
1,011.20
1,034.30
1,032.45
999,054
Oct 24, 2025
1,010.90
1,027.90
1,003.40
1,008.20
1,006.40
1,691,676
Oct 23, 2025
1,012.00
1,022.90
1,005.80
1,009.10
1,007.30
1,065,307
Oct 21, 2025
1,010.00
1,012.80
1,003.00
1,009.80
1,007.99
109,029
Oct 20, 2025
1,011.50
1,013.60
998.60
1,005.60
1,003.80
898,357
Oct 17, 2025
1,022.80
1,027.10
1,004.80
1,007.60
1,005.80
1,530,004
Oct 16, 2025
1,005.70
1,025.80
994.00
1,022.80
1,020.97
1,248,871
Oct 15, 2025
996.00
1,004.40
993.90
1,001.40
999.61
1,643,008
Oct 14, 2025
1,017.30
1,018.40
986.20
996.00
994.22
1,404,907
Oct 13, 2025
1,015.20
1,016.10
1,002.30
1,007.60
1,005.80
1,642,367
Oct 10, 2025
1,037.20
1,039.80
1,010.20
1,015.20
1,013.39
2,426,076
Oct 9, 2025
1,023.90
1,044.40
1,020.30
1,040.30
1,038.44
2,732,150
Oct 8, 2025
1,031.10
1,040.00
1,016.00
1,019.20
1,017.38
1,436,225
Oct 7, 2025
1,058.00
1,059.30
1,029.90
1,033.70
1,031.85
1,938,416
Oct 6, 2025
1,077.00
1,078.90
1,043.70
1,055.90
1,054.01
2,301,398
Oct 3, 2025
1,063.00
1,087.60
1,049.30
1,076.50
1,074.58
2,035,582
Oct 1, 2025
1,063.80
1,070.40
1,055.00
1,065.00
1,063.10
1,125,486
Sep 30, 2025
1,043.35
1,069.00
1,043.20
1,063.75
1,061.85
1,992,711
Sep 29, 2025
1,035.10
1,052.00
1,035.10
1,043.35
1,041.48
1,278,211
Sep 26, 2025
1,048.00
1,061.95
1,027.85
1,029.50
1,027.66
858,507
Sep 25, 2025
1,048.00
1,059.30
1,045.00
1,051.70
1,049.82
1,534,438
Sep 24, 2025
1,062.70
1,065.75
1,046.05
1,052.65
1,050.77
729,744
Sep 23, 2025
1,035.00
1,069.70
1,028.05
1,062.70
1,060.80
1,889,834
Sep 22, 2025
1,045.50
1,051.60
1,029.60
1,032.45
1,030.60
685,776
Sep 19, 2025
1,048.00
1,049.95
1,036.00
1,046.00
1,044.13
943,974
Sep 18, 2025
1,039.95
1,052.55
1,030.30
1,047.65
1,045.78
702,731
Sep 17, 2025
1,056.95
1,059.40
1,029.35
1,033.65
1,031.80
634,304
Sep 16, 2025
1,046.30
1,056.00
1,038.45
1,053.35
1,051.47
1,224,328
Sep 15, 2025
1,034.90
1,049.95
1,033.20
1,046.30
1,044.43
618,202
Sep 12, 2025
1,041.95
1,046.30
1,027.20
1,035.95
1,034.10
578,783
Sep 11, 2025
1,037.00
1,044.70
1,032.60
1,040.40
1,038.54
882,337
Sep 10, 2025
1,036.00
1,042.05
1,030.05
1,039.60
1,037.74
722,139
Sep 9, 2025
1,043.00
1,044.45
1,023.20
1,034.10
1,032.25
766,328
