NSE - Delayed Quote
INR
Jaiprakash Power Ventures Limited (JPPOWER.NS)
12.75
-0.37
(-2.82%)
At close: October 30 at 3:30:01 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
|
13.08 | 13.08 | 12.65 | 12.72 | 12.72 | 36,802,151 |
|
Oct 29, 2026
|
13.02 | 13.23 | 12.88 | 13.12 | 13.12 | 48,329,465 |
|
Oct 28, 2026
|
13.21 | 13.22 | 12.92 | 12.97 | 12.97 | 36,600,494 |
|
Oct 27, 2026
|
13.02 | 13.29 | 12.90 | 13.19 | 13.19 | 44,681,786 |
|
Oct 26, 2026
|
12.70 | 13.38 | 12.50 | 13.02 | 13.02 | 103,064,976 |
|
Oct 23, 2026
|
13.60 | 13.64 | 12.60 | 12.67 | 12.67 | 141,403,574 |
|
Oct 22, 2026
|
13.89 | 13.90 | 13.50 | 13.60 | 13.60 | 57,183,207 |
|
Oct 21, 2026
|
14.80 | 14.80 | 13.76 | 13.94 | 13.94 | 82,572,039 |
|
Oct 19, 2026
|
15.00 | 15.05 | 14.66 | 14.91 | 14.91 | 45,542,589 |
|
Oct 16, 2026
|
14.96 | 15.25 | 14.74 | 14.97 | 14.97 | 48,016,991 |
|
Oct 15, 2026
|
15.40 | 15.45 | 14.42 | 14.90 | 14.90 | 44,818,572 |
|
Oct 14, 2026
|
15.07 | 15.56 | 14.91 | 15.43 | 15.43 | 49,278,820 |
|
Oct 13, 2026
|
14.76 | 15.14 | 14.65 | 15.07 | 15.07 | 48,142,445 |
|
Oct 12, 2026
|
14.54 | 14.87 | 14.52 | 14.67 | 14.67 | 33,787,610 |
|
Oct 9, 2026
|
14.31 | 14.62 | 14.12 | 14.53 | 14.53 | 37,604,579 |
|
Oct 8, 2026
|
14.96 | 14.99 | 14.20 | 14.31 | 14.31 | 43,370,302 |
|
Oct 7, 2026
|
15.00 | 15.12 | 14.73 | 14.86 | 14.86 | 44,222,342 |
|
Oct 6, 2026
|
15.00 | 15.23 | 14.96 | 15.00 | 15.00 | 30,812,762 |
|
Oct 5, 2026
|
15.00 | 15.10 | 14.86 | 14.91 | 14.91 | 31,282,813 |
|
Oct 1, 2026
|
15.05 | 15.15 | 14.61 | 14.80 | 14.80 | 41,402,005 |
|
Sep 30, 2026
|
15.25 | 15.58 | 15.00 | 15.13 | 15.13 | 29,140,693 |
|
Sep 29, 2026
|
15.55 | 15.62 | 15.15 | 15.26 | 15.26 | 34,858,936 |
|
Sep 28, 2026
|
15.92 | 15.92 | 15.46 | 15.52 | 15.52 | 31,879,871 |
|
Sep 25, 2026
|
15.84 | 15.96 | 15.58 | 15.87 | 15.87 | 30,626,176 |
|
Sep 24, 2026
|
15.97 | 15.99 | 15.78 | 15.84 | 15.84 | 33,648,899 |
|
Sep 23, 2026
|
16.20 | 16.35 | 16.00 | 16.04 | 16.04 | 58,181,761 |
|
Sep 22, 2026
|
16.55 | 16.57 | 16.02 | 16.17 | 16.17 | 107,197,215 |
|
Sep 21, 2026
|
16.05 | 17.49 | 16.05 | 16.48 | 16.48 | 587,859,403 |
|
Sep 18, 2026
|
15.25 | 15.49 | 15.17 | 15.37 | 15.37 | 37,304,111 |
|
Sep 17, 2026
|
15.40 | 15.62 | 15.21 | 15.26 | 15.26 | 43,904,442 |
|
Sep 16, 2026
|
15.65 | 15.70 | 15.28 | 15.41 | 15.41 | 40,588,771 |
|
Sep 15, 2026
|
16.02 | 16.20 | 15.55 | 15.64 | 15.64 | 30,754,969 |
|
Sep 11, 2026
|
16.20 | 16.20 | 15.95 | 16.02 | 16.02 | 34,693,775 |
|
Sep 10, 2026
|
16.41 | 16.59 | 16.16 | 16.23 | 16.23 | 29,091,889 |
|
Sep 9, 2026
|
16.49 | 16.81 | 16.35 | 16.40 | 16.40 | 35,108,812 |
|
Sep 8, 2026
|
16.79 | 16.79 | 16.45 | 16.49 | 16.49 | 31,428,211 |
|
Sep 7, 2026
|
16.29 | 17.14 | 16.09 | 16.79 | 16.79 | 91,476,432 |
|
Sep 4, 2026
|
16.02 | 16.43 | 16.02 | 16.29 | 16.29 | 30,695,821 |
|
Sep 3, 2026
|
16.46 | 16.60 | 16.09 | 16.14 | 16.14 | 28,174,660 |
|
Sep 2, 2026
|
16.55 | 16.55 | 16.28 | 16.37 | 16.37 | 21,807,243 |
|
Sep 1, 2026
|
16.45 | 17.04 | 16.41 | 16.56 | 16.56 | 41,409,814 |
|
Aug 31, 2026
|
16.80 | 16.87 | 16.40 | 16.45 | 16.45 | 52,936,878 |
|
Aug 28, 2026
|
16.94 | 16.98 | 16.76 | 16.82 | 16.82 | 19,545,803 |
|
Aug 27, 2026
|
17.02 | 17.13 | 16.89 | 16.92 | 16.92 | 19,664,574 |
|
Aug 26, 2026
|
17.05 | 17.19 | 16.96 | 16.98 | 16.98 | 23,590,325 |
|
Aug 25, 2026
|
17.10 | 17.15 | 16.91 | 16.97 | 16.97 | 23,623,584 |
|
Aug 24, 2026
|
17.25 | 17.47 | 17.06 | 17.10 | 17.10 | 33,282,336 |
|
Aug 21, 2026
|
17.10 | 17.39 | 17.06 | 17.10 | 17.10 | 34,168,455 |
|
Aug 20, 2026
|
17.24 | 17.29 | 17.07 | 17.10 | 17.10 | 22,273,783 |
|
Aug 19, 2026
|
17.35 | 17.38 | 17.00 | 17.03 | 17.03 | 30,914,830 |
|
Aug 18, 2026
|
17.30 | 17.40 | 17.27 | 17.32 | 17.32 | 17,435,781 |
|
Aug 17, 2026
|
17.39 | 17.59 | 17.20 | 17.39 | 17.39 | 30,288,768 |
|
Aug 14, 2026
|
17.55 | 17.90 | 17.30 | 17.39 | 17.39 | 40,020,775 |
|
Aug 13, 2026
|
17.80 | 17.98 | 17.45 | 17.54 | 17.54 | 29,202,097 |
|
Aug 12, 2026
|
17.72 | 17.84 | 17.55 | 17.73 | 17.73 | 24,901,247 |
|
Aug 11, 2026
|
17.90 | 17.98 | 17.70 | 17.75 | 17.75 | 24,265,642 |
|
Aug 10, 2026
|
18.01 | 18.10 | 17.76 | 17.80 | 17.80 | 34,434,687 |
|
Aug 7, 2026
|
18.07 | 18.21 | 17.88 | 17.94 | 17.94 | 40,457,176 |
|
Aug 6, 2026
|
18.32 | 18.48 | 18.06 | 18.10 | 18.10 | 59,560,961 |
|
Aug 5, 2026
|
18.97 | 19.28 | 18.25 | 18.32 | 18.32 | 78,195,615 |
|
Aug 4, 2026
|
18.73 | 19.19 | 18.64 | 18.84 | 18.84 | 93,040,370 |
|
Aug 3, 2026
|
18.59 | 19.28 | 18.31 | 18.76 | 18.76 | 197,024,299 |
|
Jul 31, 2026
|
17.35 | 18.91 | 17.20 | 18.29 | 18.29 | 257,937,939 |
|
Jul 30, 2026
|
17.06 | 17.62 | 16.93 | 17.32 | 17.32 | 68,909,716 |
|
Jul 29, 2026
|
16.93 | 17.16 | 16.89 | 17.04 | 17.04 | 25,289,247 |
|
Jul 28, 2026
|
17.02 | 17.21 | 16.89 | 16.92 | 16.92 | 27,062,571 |
|
Jul 27, 2026
|
17.20 | 17.29 | 16.95 | 17.01 | 17.01 | 28,221,162 |
|
Jul 24, 2026
|
16.90 | 17.06 | 16.75 | 16.95 | 16.95 | 34,499,622 |
|
Jul 23, 2026
|
17.30 | 17.33 | 16.87 | 17.06 | 17.06 | 42,317,475 |
|
Jul 22, 2026
|
17.70 | 17.71 | 17.32 | 17.37 | 17.37 | 43,804,924 |
|
Jul 21, 2026
|
17.89 | 18.25 | 17.45 | 17.75 | 17.75 | 217,908,068 |
|
Jul 20, 2026
|
16.86 | 17.27 | 16.68 | 16.89 | 16.89 | 63,141,609 |
|
Jul 17, 2026
|
17.05 | 17.07 | 16.81 | 16.87 | 16.87 | 32,994,645 |
|
Jul 16, 2026
|
16.82 | 17.50 | 16.72 | 16.99 | 16.99 | 67,549,413 |
|
Jul 15, 2026
|
16.75 | 17.20 | 16.70 | 16.75 | 16.75 | 45,986,591 |
|
Jul 14, 2026
|
16.80 | 17.03 | 16.65 | 16.66 | 16.66 | 47,062,728 |
|
Jul 13, 2026
|
16.90 | 16.92 | 16.72 | 16.79 | 16.79 | 29,220,538 |
|
Jul 10, 2026
|
17.04 | 17.28 | 16.97 | 17.02 | 17.02 | 32,248,754 |
|
Jul 9, 2026
|
16.92 | 17.39 | 16.74 | 17.00 | 17.00 | 47,510,874 |
|
Jul 8, 2026
|
17.48 | 17.49 | 16.81 | 16.90 | 16.90 | 69,391,716 |
|
Jul 7, 2026
|
17.71 | 17.74 | 17.35 | 17.56 | 17.56 | 42,718,383 |
|
Jul 6, 2026
|
17.86 | 17.97 | 17.61 | 17.69 | 17.69 | 34,508,588 |
|
Jul 3, 2026
|
17.98 | 18.00 | 17.73 | 17.80 | 17.80 | 33,531,079 |
|
Jul 2, 2026
|
18.02 | 18.14 | 17.82 | 17.86 | 17.86 | 41,111,815 |
|
Jul 1, 2026
|
17.70 | 18.40 | 17.70 | 17.95 | 17.95 | 100,479,455 |
|
Jun 30, 2026
|
18.00 | 18.00 | 17.60 | 17.67 | 17.67 | 47,412,104 |
|
Jun 29, 2026
|
17.90 | 17.95 | 17.66 | 17.81 | 17.81 | 49,194,959 |
|
Jun 25, 2026
|
18.04 | 18.11 | 17.82 | 17.94 | 17.94 | 35,710,188 |
|
Jun 24, 2026
|
18.02 | 18.24 | 17.78 | 17.98 | 17.98 | 46,512,332 |
|
Jun 23, 2026
|
18.26 | 18.33 | 17.90 | 18.02 | 18.02 | 61,183,591 |
|
Jun 22, 2026
|
18.11 | 18.88 | 18.11 | 18.22 | 18.22 | 112,059,217 |
|
Jun 19, 2026
|
18.07 | 18.20 | 17.93 | 18.06 | 18.06 | 44,890,371 |
|
Jun 18, 2026
|
18.11 | 18.35 | 17.95 | 18.16 | 18.16 | 55,376,660 |
|
Jun 17, 2026
|
17.80 | 18.48 | 17.68 | 18.11 | 18.11 | 101,288,969 |
|
Jun 16, 2026
|
18.22 | 18.26 | 17.80 | 17.97 | 17.97 | 87,601,637 |
|
Jun 15, 2026
|
18.76 | 18.90 | 18.41 | 18.47 | 18.47 | 66,804,857 |
|
Jun 12, 2026
|
18.01 | 18.45 | 17.91 | 18.39 | 18.39 | 78,141,805 |
|
Jun 11, 2026
|
17.81 | 18.10 | 17.58 | 17.74 | 17.74 | 73,086,745 |
|
Jun 10, 2026
|
18.69 | 18.69 | 17.91 | 18.00 | 18.00 | 61,196,255 |
|
Jun 9, 2026
|
18.65 | 18.80 | 18.39 | 18.58 | 18.58 | 69,948,844 |
|
Jun 8, 2026
|
18.80 | 19.24 | 18.35 | 18.51 | 18.51 | 90,844,244 |
|
Jun 5, 2026
|
19.10 | 19.34 | 18.91 | 19.03 | 19.03 | 90,972,171 |
|
Jun 4, 2026
|
19.15 | 19.55 | 18.94 | 19.04 | 19.04 | 114,699,428 |
|
Jun 3, 2026
|
19.07 | 19.64 | 18.68 | 19.33 | 19.33 | 226,258,109 |
|
Jun 2, 2026
|
18.73 | 19.57 | 18.57 | 18.99 | 18.99 | 275,677,313 |
|
Jun 1, 2026
|
21.99 | 21.99 | 18.52 | 18.79 | 18.79 | 504,618,192 |
|
May 29, 2026
|
24.50 | 24.50 | 21.70 | 21.87 | 21.87 | 656,884,514 |
|
May 27, 2026
|
19.23 | 22.95 | 19.18 | 22.87 | 22.87 | 211,829,585 |
|
May 26, 2026
|
18.95 | 19.59 | 18.91 | 19.13 | 19.13 | 170,441,621 |
|
May 25, 2026
|
19.07 | 19.42 | 18.79 | 18.88 | 18.88 | 115,033,020 |
|
May 22, 2026
|
18.79 | 18.93 | 18.63 | 18.76 | 18.76 | 61,153,759 |
|
May 21, 2026
|
18.90 | 19.38 | 18.42 | 18.56 | 18.56 | 186,605,793 |
|
May 20, 2026
|
18.60 | 19.10 | 18.20 | 18.31 | 18.31 | 85,684,742 |
|
May 19, 2026
|
19.14 | 19.30 | 18.70 | 18.84 | 18.84 | 85,322,553 |
|
May 18, 2026
|
19.20 | 19.32 | 18.60 | 19.05 | 19.05 | 153,610,194 |
|
May 15, 2026
|
17.84 | 20.38 | 17.43 | 19.54 | 19.54 | 738,085,898 |
|
May 14, 2026
|
17.80 | 18.04 | 17.20 | 17.86 | 17.86 | 71,678,457 |
|
May 13, 2026
|
17.51 | 17.95 | 17.44 | 17.55 | 17.55 | 66,824,953 |
|
May 12, 2026
|
18.20 | 18.34 | 17.38 | 17.52 | 17.52 | 66,963,239 |
|
May 11, 2026
|
19.00 | 19.00 | 18.25 | 18.43 | 18.43 | 55,783,093 |
|
May 8, 2026
|
19.30 | 19.42 | 19.00 | 19.08 | 19.08 | 54,256,190 |
|
May 7, 2026
|
19.40 | 19.93 | 19.12 | 19.39 | 19.39 | 95,901,056 |
|
May 6, 2026
|
19.50 | 19.65 | 18.93 | 19.31 | 19.31 | 115,084,002 |
|
May 5, 2026
|
18.56 | 20.07 | 17.83 | 19.26 | 19.26 | 229,162,710 |
|
May 4, 2026
|
19.95 | 20.35 | 17.10 | 19.06 | 19.06 | 184,017,906 |
|
Apr 30, 2026
|
20.14 | 20.15 | 19.52 | 19.72 | 19.72 | 85,902,693 |
|
Apr 29, 2026
|
20.10 | 21.05 | 20.00 | 20.20 | 20.20 | 152,084,192 |
|
Apr 28, 2026
|
19.68 | 20.22 | 19.60 | 19.95 | 19.95 | 102,273,487 |
|
Apr 27, 2026
|
19.72 | 20.05 | 19.45 | 19.63 | 19.63 | 109,318,938 |
|
Apr 24, 2026
|
20.00 | 20.03 | 18.67 | 19.29 | 19.29 | 137,629,768 |
|
Apr 23, 2026
|
20.00 | 20.62 | 19.40 | 19.88 | 19.88 | 174,608,358 |
|
Apr 22, 2026
|
18.96 | 20.40 | 18.92 | 20.13 | 20.13 | 226,335,685 |
|
Apr 21, 2026
|
19.05 | 19.42 | 18.91 | 18.99 | 18.99 | 73,866,032 |
|
Apr 20, 2026
|
19.30 | 19.44 | 18.75 | 19.08 | 19.08 | 98,375,618 |
|
Apr 17, 2026
|
19.87 | 20.32 | 19.08 | 19.20 | 19.20 | 198,776,348 |
|
Apr 16, 2026
|
19.10 | 20.10 | 18.91 | 19.61 | 19.61 | 305,157,107 |
|
Apr 15, 2026
|
17.50 | 19.13 | 17.38 | 18.85 | 18.85 | 295,990,877 |
|
Apr 13, 2026
|
16.95 | 17.79 | 16.51 | 17.18 | 17.18 | 130,140,968 |
|
Apr 10, 2026
|
16.90 | 17.52 | 16.85 | 17.20 | 17.20 | 93,980,770 |
|
Apr 9, 2026
|
16.43 | 17.37 | 16.21 | 16.81 | 16.81 | 139,760,608 |
|
Apr 8, 2026
|
15.80 | 16.60 | 15.53 | 16.44 | 16.44 | 116,581,653 |
|
Apr 7, 2026
|
15.20 | 15.83 | 15.00 | 15.20 | 15.20 | 68,071,183 |
|
Apr 6, 2026
|
15.01 | 15.44 | 14.62 | 15.14 | 15.14 | 92,862,917 |
|
Apr 2, 2026
|
14.76 | 15.08 | 14.40 | 15.01 | 15.01 | 53,988,120 |
|
Apr 1, 2026
|
14.68 | 15.05 | 14.34 | 14.94 | 14.94 | 66,011,547 |
|
Mar 30, 2026
|
14.52 | 14.93 | 13.95 | 14.04 | 14.04 | 75,928,085 |
|
Mar 27, 2026
|
14.92 | 15.23 | 14.56 | 14.73 | 14.73 | 78,905,784 |
|
Mar 25, 2026
|
15.10 | 15.73 | 15.00 | 15.27 | 15.27 | 80,524,417 |
|
Mar 24, 2026
|
15.04 | 15.18 | 14.64 | 14.91 | 14.91 | 93,767,026 |
|
Mar 23, 2026
|
15.50 | 15.64 | 14.46 | 14.67 | 14.67 | 164,508,974 |
|
Mar 20, 2026
|
17.00 | 17.28 | 16.03 | 16.36 | 16.36 | 289,308,782 |
|
Mar 19, 2026
|
14.75 | 17.38 | 14.55 | 16.75 | 16.75 | 732,335,818 |
|
Mar 18, 2026
|
14.60 | 15.63 | 14.50 | 15.00 | 15.00 | 260,116,568 |
|
Mar 17, 2026
|
14.04 | 14.50 | 13.40 | 13.98 | 13.98 | 77,350,661 |
|
Mar 16, 2026
|
13.94 | 13.98 | 13.40 | 13.50 | 13.50 | 39,185,339 |
|
Mar 13, 2026
|
14.29 | 14.60 | 13.85 | 13.90 | 13.90 | 42,452,745 |
|
Mar 12, 2026
|
13.60 | 14.84 | 13.30 | 14.17 | 14.17 | 86,381,607 |
|
Mar 11, 2026
|
13.60 | 14.00 | 13.55 | 13.66 | 13.66 | 33,554,474 |
|
Mar 10, 2026
|
13.60 | 13.65 | 13.30 | 13.52 | 13.52 | 28,550,711 |
|
Mar 9, 2026
|
13.60 | 13.62 | 13.15 | 13.37 | 13.37 | 32,910,842 |
|
Mar 6, 2026
|
13.90 | 14.10 | 13.80 | 13.86 | 13.86 | 18,133,765 |
|
Mar 5, 2026
|
14.05 | 14.18 | 13.80 | 13.87 | 13.87 | 26,825,887 |
|
Mar 4, 2026
|
14.15 | 14.24 | 13.75 | 13.95 | 13.95 | 34,662,317 |
|
Mar 2, 2026
|
14.31 | 14.75 | 14.30 | 14.47 | 14.47 | 41,343,237 |
|
Feb 27, 2026
|
14.55 | 15.83 | 14.43 | 15.25 | 15.25 | 111,903,820 |
|
Feb 26, 2026
|
14.62 | 14.73 | 14.41 | 14.55 | 14.55 | 15,008,366 |
|
Feb 25, 2026
|
14.54 | 14.75 | 14.38 | 14.68 | 14.68 | 23,395,950 |
|
Feb 24, 2026
|
14.55 | 14.57 | 14.21 | 14.39 | 14.39 | 25,300,028 |
|
Feb 23, 2026
|
14.70 | 14.84 | 14.46 | 14.51 | 14.51 | 16,613,602 |
|
Feb 20, 2026
|
14.75 | 14.82 | 14.58 | 14.66 | 14.66 | 15,990,421 |
|
Feb 19, 2026
|
14.95 | 15.07 | 14.73 | 14.76 | 14.76 | 15,382,660 |
|
Feb 18, 2026
|
14.98 | 15.17 | 14.93 | 14.98 | 14.98 | 18,194,180 |
|
Feb 17, 2026
|
14.88 | 15.07 | 14.78 | 14.93 | 14.93 | 18,563,572 |
|
Feb 16, 2026
|
14.85 | 15.09 | 14.72 | 14.92 | 14.92 | 21,583,198 |
|
Feb 13, 2026
|
15.32 | 15.32 | 14.82 | 14.95 | 14.95 | 26,034,826 |
|
Feb 12, 2026
|
15.70 | 15.75 | 15.21 | 15.33 | 15.33 | 25,690,780 |
|
Feb 11, 2026
|
15.20 | 15.75 | 15.00 | 15.38 | 15.38 | 30,800,155 |
|
Feb 10, 2026
|
15.20 | 15.44 | 15.14 | 15.20 | 15.20 | 21,587,029 |
|
Feb 9, 2026
|
15.26 | 15.49 | 15.02 | 15.16 | 15.16 | 35,940,411 |
|
Feb 6, 2026
|
15.00 | 15.20 | 14.62 | 15.13 | 15.13 | 34,516,162 |
|
Feb 5, 2026
|
15.15 | 15.29 | 14.91 | 14.98 | 14.98 | 53,421,125 |
|
Feb 4, 2026
|
15.45 | 16.18 | 15.32 | 16.11 | 16.11 | 55,689,308 |
|
Feb 3, 2026
|
15.60 | 15.67 | 15.15 | 15.44 | 15.44 | 35,940,981 |
|
Feb 2, 2026
|
14.92 | 15.09 | 14.56 | 14.96 | 14.96 | 31,447,817 |
|
Jan 30, 2026
|
14.85 | 15.30 | 14.48 | 15.19 | 15.19 | 56,142,786 |
|
Jan 29, 2026
|
15.90 | 15.98 | 14.85 | 14.88 | 14.88 | 49,422,582 |
|
Jan 28, 2026
|
15.02 | 16.00 | 14.97 | 15.83 | 15.83 | 52,511,008 |
|
Jan 27, 2026
|
14.80 | 15.05 | 14.40 | 14.84 | 14.84 | 43,894,345 |
|
Jan 23, 2026
|
15.34 | 15.45 | 14.62 | 14.75 | 14.75 | 38,847,511 |
|
Jan 22, 2026
|
15.35 | 15.54 | 15.16 | 15.31 | 15.31 | 30,697,250 |
|
Jan 21, 2026
|
15.39 | 15.64 | 15.04 | 15.20 | 15.20 | 54,570,336 |
|
Jan 20, 2026
|
15.74 | 16.08 | 15.31 | 15.39 | 15.39 | 53,334,253 |
|
Jan 19, 2026
|
16.15 | 16.20 | 15.70 | 15.80 | 15.80 | 35,021,804 |
|
Jan 16, 2026
|
16.42 | 16.50 | 16.14 | 16.24 | 16.24 | 22,061,676 |
|
Jan 15, 2026
|
16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
|
Jan 14, 2026
|
16.62 | 16.69 | 16.30 | 16.48 | 16.48 | 22,846,645 |
|
Jan 13, 2026
|
16.52 | 16.80 | 16.45 | 16.65 | 16.65 | 24,450,731 |
|
Jan 12, 2026
|
16.85 | 16.85 | 16.16 | 16.43 | 16.43 | 45,606,678 |
|
Jan 9, 2026
|
17.02 | 17.18 | 16.80 | 16.85 | 16.85 | 29,689,125 |
|
Jan 8, 2026
|
17.30 | 17.39 | 17.02 | 17.16 | 17.16 | 25,875,392 |
|
Jan 7, 2026
|
17.47 | 17.54 | 17.32 | 17.35 | 17.35 | 18,819,194 |
|
Jan 6, 2026
|
17.81 | 17.85 | 17.41 | 17.47 | 17.47 | 20,205,506 |
|
Jan 5, 2026
|
17.90 | 17.98 | 17.57 | 17.81 | 17.81 | 35,133,469 |
|
Jan 2, 2026
|
17.74 | 17.80 | 17.53 | 17.69 | 17.69 | 29,307,630 |
|
Jan 1, 2026
|
17.22 | 18.26 | 17.16 | 17.61 | 17.61 | 65,798,812 |
|
Dec 31, 2025
|
17.00 | 17.40 | 16.97 | 17.18 | 17.18 | 33,138,328 |
|
Dec 30, 2025
|
17.08 | 17.11 | 16.87 | 16.97 | 16.97 | 24,442,028 |
|
Dec 29, 2025
|
17.31 | 17.40 | 17.00 | 17.11 | 17.11 | 28,537,002 |
|
Dec 26, 2025
|
17.61 | 17.68 | 17.22 | 17.31 | 17.31 | 30,160,277 |
|
Dec 24, 2025
|
17.83 | 17.94 | 17.50 | 17.61 | 17.61 | 25,482,472 |
|
Dec 23, 2025
|
17.85 | 17.96 | 17.70 | 17.78 | 17.78 | 22,200,578 |
|
Dec 22, 2025
|
17.98 | 18.05 | 17.75 | 17.79 | 17.79 | 24,953,013 |
|
Dec 19, 2025
|
17.63 | 18.05 | 17.61 | 17.94 | 17.94 | 32,660,128 |
|
Dec 18, 2025
|
17.90 | 18.03 | 17.50 | 17.53 | 17.53 | 45,494,773 |
|
Dec 17, 2025
|
17.91 | 18.12 | 17.75 | 17.92 | 17.92 | 25,438,875 |
|
Dec 16, 2025
|
18.11 | 18.17 | 17.79 | 17.89 | 17.89 | 22,269,191 |
|
Dec 15, 2025
|
18.25 | 18.27 | 18.08 | 18.11 | 18.11 | 21,705,871 |
|
Dec 12, 2025
|
18.34 | 18.62 | 18.20 | 18.25 | 18.25 | 26,331,136 |
|
Dec 11, 2025
|
18.39 | 18.45 | 18.11 | 18.29 | 18.29 | 29,577,734 |
|
Dec 10, 2025
|
18.71 | 18.83 | 18.30 | 18.35 | 18.35 | 30,427,625 |
|
Dec 9, 2025
|
18.20 | 18.80 | 17.93 | 18.71 | 18.71 | 59,261,193 |
|
Dec 8, 2025
|
19.27 | 19.27 | 18.14 | 18.29 | 18.29 | 49,460,327 |
|
Dec 5, 2025
|
19.00 | 19.05 | 18.75 | 18.92 | 18.92 | 36,417,631 |
|
Dec 4, 2025
|
19.36 | 19.45 | 18.90 | 19.02 | 19.02 | 45,047,370 |
|
Dec 3, 2025
|
19.25 | 19.59 | 19.08 | 19.36 | 19.36 | 72,806,978 |
|
Dec 2, 2025
|
18.75 | 19.78 | 18.70 | 19.17 | 19.17 | 145,807,027 |
|
Dec 1, 2025
|
19.00 | 19.05 | 18.66 | 18.77 | 18.77 | 46,428,579 |
|
Nov 28, 2025
|
19.04 | 19.75 | 18.66 | 18.79 | 18.79 | 184,566,014 |
|
Nov 27, 2025
|
19.24 | 19.35 | 18.43 | 18.65 | 18.65 | 91,293,432 |
|
Nov 26, 2025
|
19.92 | 19.92 | 19.14 | 19.22 | 19.22 | 79,967,185 |
|
Nov 25, 2025
|
19.41 | 20.30 | 19.40 | 19.65 | 19.65 | 148,687,852 |
|
Nov 24, 2025
|
20.01 | 20.23 | 19.18 | 19.36 | 19.36 | 120,484,567 |
|
Nov 21, 2025
|
21.56 | 21.58 | 19.79 | 20.01 | 20.01 | 279,718,135 |
|
Nov 20, 2025
|
21.22 | 22.79 | 21.06 | 21.64 | 21.64 | 714,154,580 |
|
Nov 19, 2025
|
17.80 | 20.75 | 17.80 | 20.27 | 20.27 | 652,366,086 |
|
Nov 18, 2025
|
17.84 | 17.90 | 17.60 | 17.64 | 17.64 | 19,823,498 |
|
Nov 17, 2025
|
17.85 | 18.20 | 17.78 | 17.84 | 17.84 | 21,533,262 |
|
Nov 14, 2025
|
17.80 | 17.99 | 17.71 | 17.76 | 17.76 | 17,883,896 |
|
Nov 13, 2025
|
17.96 | 18.33 | 17.92 | 17.94 | 17.94 | 31,676,088 |
|
Nov 12, 2025
|
18.18 | 18.30 | 17.93 | 17.98 | 17.98 | 23,123,151 |
|
Nov 11, 2025
|
18.01 | 18.12 | 17.80 | 18.01 | 18.01 | 13,653,620 |
|
Nov 10, 2025
|
17.89 | 18.35 | 17.78 | 17.93 | 17.93 | 31,413,591 |
|
Nov 7, 2025
|
17.65 | 17.70 | 17.33 | 17.61 | 17.61 | 18,014,512 |
|
Nov 6, 2025
|
17.89 | 17.96 | 17.52 | 17.69 | 17.69 | 22,761,318 |
|
Nov 4, 2025
|
17.99 | 18.15 | 17.86 | 17.89 | 17.89 | 20,726,505 |
|
Nov 3, 2025
|
18.02 | 18.40 | 17.94 | 18.00 | 18.00 | 24,570,197 |
|
Oct 31, 2025
|
17.96 | 18.24 | 17.78 | 18.02 | 18.02 | 25,445,670 |
|
Oct 30, 2025
|
18.22 | 18.44 | 17.85 | 17.89 | 17.89 | 19,683,051 |
