BSE - Delayed Quote
INR
JSW Steel Limited (JSWSTEEL.BO)
1,303.70
-21.30
(-1.61%)
At close: 3:28:07 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
Sep 7, 2026
1,333.00
1,334.95
1,300.90
1,303.70
1,303.70
70,089
Sep 4, 2026
1,300.35
1,331.60
1,300.35
1,325.00
1,325.00
57,075
Sep 3, 2026
1,311.15
1,324.95
1,295.30
1,309.00
1,309.00
67,318
Sep 2, 2026
1,314.70
1,314.70
1,299.35
1,306.00
1,306.00
46,945
Sep 1, 2026
1,311.15
1,327.40
1,307.70
1,309.00
1,309.00
42,917
Aug 31, 2026
1,327.15
1,327.15
1,303.70
1,313.25
1,313.25
37,494
Aug 28, 2026
1,332.55
1,343.30
1,320.90
1,330.00
1,330.00
80,026
Aug 27, 2026
1,350.00
1,350.30
1,330.75
1,338.70
1,338.70
104,991
Aug 26, 2026
1,324.90
1,341.00
1,310.70
1,334.05
1,334.05
60,265
Aug 25, 2026
1,326.95
1,326.95
1,310.20
1,320.90
1,320.90
59,448
Aug 24, 2026
1,298.55
1,323.50
1,296.00
1,323.50
1,323.50
105,870
Aug 21, 2026
1,299.90
1,300.40
1,281.00
1,291.80
1,291.80
390,352
Aug 20, 2026
1,299.00
1,310.00
1,281.85
1,296.00
1,296.00
110,839
Aug 19, 2026
1,275.00
1,284.20
1,262.00
1,281.30
1,281.30
256,580
Aug 18, 2026
1,274.35
1,285.50
1,265.00
1,280.00
1,280.00
22,634
Aug 17, 2026
1,258.30
1,291.00
1,256.10
1,282.00
1,282.00
441,316
Aug 14, 2026
1,272.15
1,276.20
1,260.70
1,267.00
1,267.00
20,523
Aug 13, 2026
1,270.00
1,276.00
1,263.70
1,276.00
1,276.00
230,035
Aug 12, 2026
1,286.90
1,288.65
1,268.30
1,282.00
1,282.00
23,379
Aug 11, 2026
1,306.70
1,306.70
1,276.70
1,282.00
1,282.00
23,128
Aug 10, 2026
1,303.95
1,311.30
1,296.00
1,296.00
1,296.00
98,188
Aug 7, 2026
1,297.90
1,309.85
1,288.15
1,293.50
1,293.50
41,312
Aug 6, 2026
1,329.00
1,333.30
1,303.75
1,308.00
1,308.00
92,910
Aug 5, 2026
1,308.75
1,331.40
1,294.10
1,330.00
1,330.00
82,616
Aug 4, 2026
1,291.45
1,295.00
1,275.70
1,287.10
1,287.10
26,021
Aug 3, 2026
1,279.00
1,294.00
1,269.25
1,280.00
1,280.00
62,390
Jul 31, 2026
1,274.15
1,282.30
1,262.40
1,271.30
1,271.30
95,356
Jul 30, 2026
1,272.30
1,285.70
1,262.00
1,271.00
1,271.00
116,881
Jul 29, 2026
1,247.70
1,278.70
1,245.90
1,276.80
1,276.80
154,707
Jul 28, 2026
1,248.20
1,259.45
1,241.55
1,247.60
1,247.60
42,994
Jul 27, 2026
1,259.25
1,259.25
1,234.60
1,243.60
1,243.60
81,687
Jul 24, 2026
1,243.65
1,244.40
1,228.70
1,240.65
1,240.65
61,540
Jul 23, 2026
1,264.90
1,274.10
1,238.70
1,246.65
1,246.65
31,661
Jul 22, 2026
1,268.45
1,279.10
1,261.70
1,266.70
1,266.70
75,421
Jul 21, 2026
1,262.90
1,271.20
1,252.70
1,266.60
1,266.60
66,110
Jul 20, 2026
1,254.10
1,266.30
1,247.95
1,257.10
1,257.10
546,637
Jul 17, 2026
1,226.50
1,241.85
1,217.70
1,238.35
1,238.35
87,591
Jul 16, 2026
1,234.25
1,234.25
1,219.65
1,220.95
1,220.95
21,459
Jul 15, 2026
1,248.25
1,252.30
1,225.00
1,226.55
1,226.55
34,805
Jul 14, 2026
1,229.65
1,254.60
1,229.60
1,247.70
1,247.70
29,846
Jul 13, 2026
1,238.05
1,240.00
1,220.00
1,237.70
1,237.70
68,468
Jul 10, 2026
1,232.90
1,259.10
1,232.85
1,245.55
1,245.55
36,661
Jul 9, 2026
1,227.30
1,239.80
1,221.00
1,224.40
1,224.40
120,199
Jul 8, 2026
1,223.90
1,244.65
1,212.70
1,219.40
1,219.40
60,511
Jul 7, 2026
7.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 7, 2026
1,243.15
1,252.20
1,221.60
1,247.30
1,247.30
65,273
Jul 6, 2026
1,231.95
1,244.45
1,225.25
1,243.30
1,236.20
31,570
Jul 3, 2026
1,232.90
1,245.00
1,226.45
1,229.75
1,222.73
55,486
Jul 2, 2026
1,223.90
1,234.25
1,217.15
1,223.65
1,216.66
205,601
Jul 1, 2026
1,231.65
1,231.65
1,210.85
1,216.05
1,209.11
60,595
Jun 30, 2026
1,233.10
1,239.20
1,221.70
1,226.30
1,219.30
42,294
Jun 29, 2026
1,240.85
1,250.00
1,227.90
1,231.70
1,224.67
76,681
Jun 26, 2026
1,230.40
1,230.40
1,230.40
1,230.40
1,223.37
-
Jun 25, 2026
1,230.85
1,238.20
1,225.80
1,230.40
1,223.37
27,590
Jun 24, 2026
1,241.10
1,244.35
1,222.30
1,231.20
1,224.17
34,041
Jun 23, 2026
1,277.70
1,279.85
1,233.25
1,241.25
1,234.16
47,089
Jun 22, 2026
1,282.60
1,296.50
1,275.00
1,281.50
1,274.18
22,117
Jun 19, 2026
1,293.60
1,295.00
1,275.10
1,288.50
1,281.14
60,317
Jun 18, 2026
1,291.95
1,296.50
1,285.10
1,294.00
1,286.61
11,673
Jun 17, 2026
1,276.45
1,289.25
1,269.15
1,287.10
1,279.75
32,485
Jun 16, 2026
1,302.00
1,302.00
1,269.25
1,274.45
1,267.17
45,809
Jun 15, 2026
1,322.60
1,322.60
1,294.00
1,296.15
1,288.75
30,432
Jun 12, 2026
1,296.00
1,305.00
1,286.10
1,297.55
1,290.14
27,798
Jun 11, 2026
1,269.70
1,292.50
1,261.20
1,282.55
1,275.23
32,952
Jun 10, 2026
1,262.15
1,292.30
1,255.00
1,269.45
1,262.20
30,597
Jun 9, 2026
1,264.10
1,272.70
1,258.00
1,260.90
1,253.70
25,588
Jun 8, 2026
1,264.45
1,272.90
1,255.30
1,260.95
1,253.75
25,055
Jun 5, 2026
1,300.00
1,309.40
1,266.85
1,284.20
1,276.87
44,106
Jun 4, 2026
1,308.05
1,313.40
1,293.70
1,300.55
1,293.12
27,532
Jun 3, 2026
1,323.30
1,323.30
1,297.70
1,312.10
1,304.61
35,783
Jun 2, 2026
1,298.20
1,316.70
1,290.20
1,310.40
1,302.92
49,816
Jun 1, 2026
1,279.20
1,303.80
1,279.15
1,298.95
1,291.53
45,570
May 29, 2026
1,309.55
1,311.80
1,270.70
1,277.70
1,270.40
59,474
May 28, 2026
1,309.55
1,309.55
1,309.55
1,309.55
1,302.07
-
May 27, 2026
1,295.20
1,327.35
1,295.20
1,309.55
1,302.07
97,091
May 26, 2026
1,291.70
1,300.55
1,282.95
1,293.95
1,286.56
23,755
May 25, 2026
1,285.75
1,297.05
1,284.00
1,288.25
1,280.89
40,117
May 22, 2026
1,282.50
1,289.50
1,278.50
1,284.50
1,277.16
34,565
May 21, 2026
1,298.35
1,298.35
1,273.40
1,282.50
1,275.18
56,716
May 20, 2026
1,279.40
1,288.20
1,261.55
1,279.15
1,271.85
63,386
May 19, 2026
1,302.25
1,302.25
1,282.50
1,284.85
1,277.51
32,264
May 18, 2026
1,278.50
1,301.30
1,258.70
1,292.60
1,285.22
122,983
May 15, 2026
1,320.00
1,320.00
1,273.55
1,278.45
1,271.15
199,599
May 14, 2026
1,291.40
1,305.60
1,282.60
1,297.05
1,289.64
174,509
May 13, 2026
1,252.20
1,282.70
1,252.20
1,274.85
1,267.57
98,105
May 12, 2026
1,255.35
1,272.30
1,247.00
1,252.60
1,245.45
39,939
May 11, 2026
1,277.65
1,282.45
1,259.45
1,262.45
1,255.24
37,032
May 8, 2026
1,286.25
1,286.25
1,267.10
1,277.70
1,270.40
27,887
May 7, 2026
1,277.05
1,293.00
1,268.75
1,283.30
1,275.97
122,468
May 6, 2026
1,264.70
1,278.45
1,252.55
1,273.20
1,265.93
62,528
May 5, 2026
1,262.10
1,264.70
1,245.90
1,252.55
1,245.40
111,332
May 4, 2026
1,279.60
1,286.30
1,260.60
1,265.95
1,258.72
45,633
Apr 30, 2026
1,274.10
1,274.10
1,251.00
1,264.30
1,257.08
146,458
Apr 29, 2026
1,282.65
1,287.55
1,257.00
1,278.55
1,271.25
149,858
Apr 28, 2026
1,288.45
1,305.90
1,276.10
1,281.80
1,274.48
95,611
Apr 27, 2026
1,270.10
1,297.05
1,268.25
1,283.05
1,275.72
90,637
Apr 24, 2026
1,261.50
1,267.80
1,246.80
1,255.20
1,248.03
61,202
Apr 23, 2026
1,263.40
1,269.80
1,252.00
1,257.25
1,250.07
28,744
Apr 22, 2026
1,280.15
1,286.90
1,258.75
1,263.15
1,255.94
100,262
Apr 21, 2026
1,284.00
1,296.75
1,273.70
1,279.60
1,272.29
92,161
Apr 20, 2026
1,246.60
1,279.00
1,233.30
1,274.85
1,267.57
69,116
Apr 17, 2026
1,212.00
1,241.85
1,199.00
1,239.90
1,232.82
65,494
Apr 16, 2026
1,221.10
1,242.50
1,211.70
1,215.55
1,208.61
137,247
Apr 15, 2026
1,215.20
1,233.00
1,210.75
1,218.25
1,211.29
56,141
Apr 13, 2026
1,192.55
1,212.70
1,189.15
1,204.00
1,197.12
33,919
Apr 10, 2026
1,213.95
1,224.60
1,204.00
1,215.20
1,208.26
49,259
Apr 9, 2026
1,184.95
1,217.80
1,184.90
1,209.75
1,202.84
175,241
Apr 8, 2026
1,174.30
1,204.20
1,173.70
1,194.05
1,187.23
79,513
Apr 7, 2026
1,139.80
1,157.15
1,122.25
1,151.35
1,144.78
77,443
Apr 6, 2026
1,134.10
1,145.00
1,115.60
1,133.85
1,127.38
156,902
Apr 2, 2026
1,139.15
1,145.50
1,106.60
1,140.75
1,134.24
69,873
Apr 1, 2026
1,127.30
1,158.80
1,127.30
1,140.30
1,133.79
129,937
Mar 30, 2026
1,126.30
1,136.85
1,115.00
1,122.75
1,116.34
59,032
Mar 27, 2026
1,148.10
1,151.00
1,127.30
1,130.90
1,124.44
46,548
Mar 25, 2026
1,144.40
1,169.25
1,138.50
1,156.25
1,149.65
61,482
Mar 24, 2026
1,125.65
1,142.90
1,112.05
1,133.60
1,127.13
55,739
Mar 23, 2026
1,160.60
1,160.60
1,104.20
1,110.85
1,104.51
83,904
Mar 20, 2026
1,136.90
1,186.90
1,136.90
1,169.45
1,162.77
89,399
Mar 19, 2026
1,167.65
1,167.65
1,127.50
1,131.90
1,125.44
61,419
Mar 18, 2026
1,165.10
1,183.95
1,160.10
1,179.45
1,172.71
18,606
Mar 17, 2026
1,150.85
1,169.00
1,139.55
1,167.05
1,160.39
17,153
Mar 16, 2026
1,118.20
1,149.85
1,118.20
1,145.20
1,138.66
57,634
Mar 13, 2026
1,165.50
1,168.50
1,114.90
1,119.05
1,112.66
54,486
Mar 12, 2026
1,177.55
1,182.20
1,151.00
1,172.70
1,166.00
23,219
Mar 11, 2026
1,213.10
1,223.10
1,173.30
1,178.75
1,172.02
29,103
Mar 10, 2026
1,198.85
1,218.65
1,195.50
1,214.85
1,207.91
30,981
Mar 9, 2026
1,203.50
1,211.70
1,170.45
1,193.05
1,186.24
73,213
Mar 6, 2026
1,239.10
1,249.20
1,228.55
1,234.35
1,227.30
25,056
Mar 5, 2026
1,212.50
1,253.00
1,212.50
1,249.20
1,242.07
48,397
Mar 4, 2026
1,240.10
1,251.20
1,200.00
1,212.45
1,205.53
104,326
Mar 2, 2026
1,180.90
1,271.70
1,180.90
1,268.25
1,261.01
93,198
Feb 27, 2026
1,274.50
1,277.30
1,260.50
1,267.80
1,260.56
25,496
Feb 26, 2026
1,274.90
1,281.70
1,269.80
1,280.60
1,273.29
17,094
Feb 25, 2026
1,255.65
1,284.55
1,255.65
1,274.90
1,267.62
53,589
Feb 24, 2026
1,234.60
1,256.35
1,231.75
1,254.45
1,247.29
19,157
Feb 23, 2026
1,236.55
1,248.30
1,229.55
1,240.40
1,233.32
203,554
Feb 20, 2026
1,231.10
1,253.50
1,223.90
1,236.35
1,229.29
22,138
Feb 19, 2026
1,253.85
1,255.00
1,222.55
1,228.15
1,221.14
28,005
Feb 18, 2026
1,244.00
1,264.55
1,244.00
1,250.70
1,243.56
72,620
Feb 17, 2026
1,248.85
1,248.85
1,233.55
1,244.70
1,237.59
40,230
Feb 16, 2026
1,228.60
1,249.70
1,228.10
1,247.60
1,240.48
25,560
Feb 13, 2026
1,240.00
1,247.90
1,225.50
1,234.20
1,227.15
18,339
Feb 12, 2026
1,263.85
1,263.85
1,240.70
1,247.25
1,240.13
17,743
Feb 11, 2026
1,248.90
1,254.30
1,237.90
1,248.75
1,241.62
55,362
Feb 10, 2026
1,248.85
1,261.85
1,238.10
1,243.75
1,236.65
23,234
Feb 9, 2026
1,250.00
1,255.00
1,235.45
1,244.75
1,237.64
32,960
Feb 6, 2026
1,239.65
1,239.65
1,222.45
1,236.00
1,228.94
16,547
Feb 5, 2026
1,219.60
1,242.05
1,214.50
1,239.60
1,232.52
16,618
Feb 4, 2026
1,231.85
1,240.40
1,224.00
1,227.05
1,220.04
23,058
Feb 3, 2026
1,236.85
1,244.50
1,213.75
1,229.05
1,222.03
37,163
Feb 2, 2026
1,199.50
1,203.00
1,174.40
1,198.70
1,191.85
84,843
Jan 30, 2026
1,234.55
1,234.55
1,194.60
1,213.35
1,206.42
43,017
Jan 29, 2026
1,231.25
1,244.90
1,219.05
1,237.75
1,230.68
59,968
Jan 28, 2026
1,225.20
1,230.60
1,208.90
1,218.00
1,211.04
101,802
Jan 27, 2026
1,189.60
1,229.90
1,183.35
1,220.85
1,213.88
113,189
Jan 23, 2026
1,191.05
1,193.30
1,165.55
1,169.35
1,162.67
41,697
Jan 22, 2026
1,180.90
1,192.35
1,176.10
1,184.90
1,178.13
27,594
Jan 21, 2026
1,160.35
1,178.95
1,160.35
1,175.20
1,168.49
27,503
Jan 20, 2026
1,185.05
1,195.35
1,156.50
1,159.20
1,152.58
49,283
Jan 19, 2026
1,185.55
1,195.05
1,175.75
1,183.40
1,176.64
30,361
Jan 16, 2026
1,175.20
1,199.00
1,175.20
1,187.05
1,180.27
162,896
Jan 14, 2026
1,178.20
1,201.25
1,171.10
1,182.00
1,175.25
30,251
Jan 13, 2026
1,184.95
1,194.95
1,168.95
1,177.35
1,170.63
24,784
Jan 12, 2026
1,157.35
1,184.90
1,146.00
1,181.90
1,175.15
43,700
Jan 9, 2026
1,155.80
1,170.95
1,155.50
1,159.35
1,152.73
21,903
Jan 8, 2026
1,192.00
1,192.00
1,154.50
1,155.35
1,148.75
47,381
Jan 7, 2026
1,171.30
1,192.10
1,171.30
1,189.70
1,182.91
39,762
Jan 6, 2026
1,186.30
1,197.50
1,169.75
1,176.75
1,170.03
45,562
Jan 5, 2026
1,180.00
1,192.50
1,179.55
1,186.30
1,179.53
24,986
Jan 2, 2026
1,171.55
1,184.00
1,170.00
1,180.25
1,173.51
40,745
Jan 1, 2026
1,164.95
1,176.90
1,160.45
1,171.55
1,164.86
69,161
Dec 31, 2025
1,121.90
1,168.65
1,121.90
1,164.95
1,158.30
450,790
Dec 30, 2025
1,093.45
1,113.90
1,089.40
1,111.65
1,105.30
79,882
Dec 29, 2025
1,098.90
1,110.85
1,090.00
1,092.10
1,085.86
45,664
Dec 26, 2025
1,093.00
1,099.00
1,082.00
1,094.20
1,087.95
22,298
Dec 24, 2025
1,097.25
1,101.75
1,088.40
1,091.45
1,085.22
13,848
Dec 23, 2025
1,097.60
1,102.60
1,092.50
1,095.75
1,089.49
13,760
Dec 22, 2025
1,081.65
1,099.55
1,078.70
1,094.65
1,088.40
13,542
Dec 19, 2025
1,089.90
1,090.00
1,076.00
1,079.50
1,073.34
10,199
Dec 18, 2025
1,076.85
1,091.35
1,072.90
1,081.80
1,075.62
238,057
Dec 17, 2025
1,086.05
1,093.65
1,075.85
1,079.40
1,073.24
22,285
Dec 16, 2025
1,115.95
1,115.95
1,081.00
1,083.35
1,077.16
169,092
Dec 15, 2025
1,124.55
1,124.55
1,110.00
1,114.25
1,107.89
15,882
Dec 12, 2025
1,108.90
1,128.85
1,108.90
1,124.80
1,118.38
36,422
Dec 11, 2025
1,097.00
1,110.95
1,095.60
1,105.55
1,099.24
16,419
Dec 10, 2025
1,104.95
1,113.00
1,090.35
1,096.95
1,090.69
31,957
Dec 9, 2025
1,118.95
1,120.00
1,099.50
1,106.35
1,100.03
36,492
Dec 8, 2025
1,160.20
1,167.25
1,115.30
1,119.30
1,112.91
83,847
Dec 5, 2025
1,151.00
1,170.00
1,143.45
1,167.25
1,160.58
24,441
Dec 4, 2025
1,160.35
1,165.00
1,143.50
1,150.50
1,143.93
85,924
Dec 3, 2025
1,160.70
1,171.70
1,104.00
1,147.50
1,140.95
78,076
Dec 2, 2025
1,167.95
1,168.60
1,159.60
1,161.75
1,155.12
22,558
Dec 1, 2025
1,154.30
1,185.00
1,154.30
1,167.95
1,161.28
46,250
Nov 28, 2025
1,158.45
1,172.00
1,154.75
1,160.50
1,153.87
66,959
Nov 27, 2025
1,156.15
1,162.90
1,137.75
1,160.25
1,153.62
50,083
Nov 26, 2025
1,115.05
1,156.60
1,114.10
1,154.45
1,147.86
67,558
Nov 25, 2025
1,106.10
1,124.00
1,106.10
1,111.80
1,105.45
23,133
Nov 24, 2025
1,142.45
1,144.20
1,104.05
1,106.10
1,099.78
40,313
Nov 21, 2025
1,164.15
1,166.25
1,133.00
1,140.50
1,133.99
13,072
Nov 20, 2025
1,169.50
1,174.85
1,161.30
1,169.75
1,163.07
10,451
Nov 19, 2025
1,164.00
1,170.35
1,158.10
1,164.65
1,158.00
9,486
Nov 18, 2025
1,173.95
1,178.90
1,153.60
1,161.95
1,155.31
36,191
Nov 17, 2025
1,171.70
1,177.00
1,165.50
1,175.30
1,168.59
11,470
Nov 14, 2025
1,184.70
1,184.70
1,159.80
1,167.15
1,160.48
15,484
Nov 13, 2025
1,189.90
1,200.20
1,178.40
1,183.10
1,176.34
35,148
Nov 12, 2025
1,192.05
1,200.00
1,180.00
1,185.90
1,179.13
17,928
Nov 11, 2025
1,184.90
1,206.40
1,166.55
1,192.00
1,185.19
39,304
Nov 10, 2025
1,174.75
1,184.70
1,171.45
1,179.35
1,172.62
31,242
Nov 7, 2025
1,164.85
1,182.20
1,152.00
1,171.75
1,165.06
56,914
Nov 6, 2025
1,182.85
1,182.85
1,162.00
1,168.45
1,161.78
14,690
Nov 4, 2025
1,200.05
1,201.00
1,175.35
1,181.20
1,174.45
16,151
Nov 3, 2025
1,210.05
1,217.25
1,189.25
1,194.30
1,187.48
49,541
Oct 31, 2025
1,209.90
1,215.90
1,198.80
1,206.05
1,199.16
18,065
Oct 30, 2025
1,211.85
1,211.85
1,199.35
1,209.90
1,202.99
31,843
Oct 29, 2025
1,191.55
1,223.75
1,184.00
1,208.50
1,201.60
166,354
Oct 28, 2025
1,145.10
1,186.50
1,145.10
1,184.25
1,177.49
197,303
Oct 27, 2025
1,150.00
1,156.50
1,143.30
1,150.35
1,143.78
74,115
Oct 24, 2025
1,138.25
1,150.95
1,131.80
1,140.35
1,133.84
32,785
Oct 23, 2025
1,160.00
1,160.90
1,135.10
1,138.25
1,131.75
67,006
Oct 21, 2025
1,145.20
1,145.20
1,145.20
1,145.20
1,138.66
-
Oct 20, 2025
1,175.40
1,175.40
1,140.00
1,145.20
1,138.66
30,586
Oct 17, 2025
1,173.90
1,177.90
1,150.00
1,162.80
1,156.16
145,523
Oct 16, 2025
1,163.90
1,172.95
1,158.85
1,171.85
1,165.16
87,428
Oct 15, 2025
1,149.95
1,163.50
1,145.60
1,160.35
1,153.72
14,660
Oct 14, 2025
1,163.50
1,169.65
1,139.15
1,147.75
1,141.20
42,078
Oct 13, 2025
1,159.50
1,163.90
1,154.00
1,161.95
1,155.31
36,557
Oct 10, 2025
1,176.00
1,176.00
1,155.65
1,168.05
1,161.38
70,292
Oct 9, 2025
1,147.85
1,178.50
1,147.35
1,176.00
1,169.28
85,986
Oct 8, 2025
1,155.90
1,160.25
1,142.15
1,144.80
1,138.26
55,904
Oct 7, 2025
1,161.95
1,173.15
1,155.00
1,156.75
1,150.14
23,399
Oct 6, 2025
1,156.30
1,164.00
1,149.25
1,159.65
1,153.03
36,867
Oct 3, 2025
1,145.95
1,175.65
1,145.95
1,162.10
1,155.46
91,302
Oct 1, 2025
1,145.05
1,148.50
1,132.00
1,145.95
1,139.41
23,459
Sep 30, 2025
1,127.90
1,149.75
1,127.00
1,142.90
1,136.37
102,658
Sep 29, 2025
1,133.85
1,144.25
1,119.50
1,121.90
1,115.49
50,835
Sep 26, 2025
1,151.00
1,167.00
1,127.45
1,130.40
1,123.94
155,165
Sep 25, 2025
1,150.35
1,157.00
1,143.10
1,149.05
1,142.49
110,360
Sep 24, 2025
1,138.80
1,161.05
1,132.75
1,149.30
1,142.74
67,348
Sep 23, 2025
1,121.90
1,148.00
1,117.80
1,138.80
1,132.30
155,666
Sep 22, 2025
1,025.15
1,127.00
1,025.15
1,117.60
1,111.22
30,198
Sep 19, 2025
1,115.85
1,125.65
1,113.75
1,123.10
1,116.69
27,117
Sep 18, 2025
1,111.15
1,122.70
1,105.25
1,121.10
1,114.70
34,962
Sep 17, 2025
1,118.20
1,121.90
1,107.00
1,111.15
1,104.80
28,301
Sep 16, 2025
1,103.55
1,118.00
1,101.25
1,115.25
1,108.88
53,355
Sep 15, 2025
1,099.65
1,105.00
1,089.65
1,100.45
1,094.17
32,475
Sep 12, 2025
1,098.25
1,105.90
1,093.85
1,099.20
1,092.92
12,325
Sep 11, 2025
1,102.10
1,106.90
1,094.65
1,098.60
1,092.33
171,245
Sep 10, 2025
1,108.05
1,114.85
1,097.25
1,101.40
1,095.11
30,806
Sep 9, 2025
1,100.00
1,109.75
1,095.45
1,106.10
1,099.78
37,624
Sep 8, 2025
1,074.45
1,112.00
1,074.45
1,101.65
1,095.36
73,047
