BSE - Delayed Quote
INR
Jyoti CNC Automation Limited (JYOTICNC.BO)
941.85
+35.95
(+3.97%)
At close: 3:29:34 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
|
915.25 | 946.00 | 911.00 | 941.85 | 941.85 | 46,880 |
|
Oct 30, 2026
|
952.15 | 952.15 | 900.00 | 905.90 | 905.90 | 47,894 |
|
Oct 29, 2026
|
931.70 | 962.00 | 919.00 | 957.40 | 957.40 | 23,040 |
|
Oct 28, 2026
|
917.00 | 944.85 | 917.00 | 928.50 | 928.50 | 20,061 |
|
Oct 27, 2026
|
906.40 | 949.80 | 906.40 | 928.00 | 928.00 | 62,400 |
|
Oct 26, 2026
|
890.00 | 913.40 | 874.65 | 904.60 | 904.60 | 20,094 |
|
Oct 23, 2026
|
932.75 | 932.75 | 873.00 | 890.00 | 890.00 | 43,218 |
|
Oct 22, 2026
|
918.40 | 940.75 | 904.90 | 924.00 | 924.00 | 37,757 |
|
Oct 21, 2026
|
975.90 | 977.80 | 905.00 | 917.85 | 917.85 | 35,262 |
|
Oct 19, 2026
|
997.20 | 997.20 | 973.40 | 975.05 | 975.05 | 16,574 |
|
Oct 16, 2026
|
975.05 | 1,006.70 | 971.65 | 996.65 | 996.65 | 20,200 |
|
Oct 15, 2026
|
1,014.30 | 1,014.35 | 974.50 | 979.10 | 979.10 | 40,290 |
|
Oct 14, 2026
|
1,016.50 | 1,036.00 | 1,011.85 | 1,014.90 | 1,014.90 | 16,437 |
|
Oct 13, 2026
|
1,020.00 | 1,024.00 | 995.90 | 1,021.85 | 1,021.85 | 45,263 |
|
Oct 12, 2026
|
1,007.95 | 1,027.00 | 1,001.70 | 1,017.40 | 1,017.40 | 40,684 |
|
Oct 9, 2026
|
1,016.95 | 1,025.95 | 985.90 | 999.10 | 999.10 | 123,116 |
|
Oct 8, 2026
|
1,071.00 | 1,071.00 | 990.00 | 1,009.75 | 1,009.75 | 147,148 |
|
Oct 7, 2026
|
1,076.55 | 1,081.15 | 1,055.40 | 1,070.80 | 1,070.80 | 70,121 |
|
Oct 6, 2026
|
1,038.00 | 1,076.00 | 1,029.85 | 1,073.15 | 1,073.15 | 25,666 |
|
Oct 5, 2026
|
1,041.80 | 1,060.45 | 1,011.60 | 1,021.95 | 1,021.95 | 64,488 |
|
Oct 1, 2026
|
1,028.00 | 1,039.00 | 998.10 | 1,034.95 | 1,034.95 | 33,189 |
|
Sep 30, 2026
|
1,055.15 | 1,068.55 | 1,028.00 | 1,036.40 | 1,036.40 | 90,818 |
|
Sep 29, 2026
|
1,044.95 | 1,076.90 | 1,035.55 | 1,064.00 | 1,064.00 | 44,230 |
|
Sep 28, 2026
|
1,085.00 | 1,090.00 | 1,025.10 | 1,045.40 | 1,045.40 | 86,516 |
|
Sep 25, 2026
|
1,074.40 | 1,086.25 | 1,056.20 | 1,065.70 | 1,065.70 | 48,583 |
|
Sep 24, 2026
|
1,099.90 | 1,099.90 | 1,066.05 | 1,071.75 | 1,071.75 | 31,877 |
|
Sep 23, 2026
|
1,095.05 | 1,116.00 | 1,076.40 | 1,100.35 | 1,100.35 | 86,591 |
|
Sep 22, 2026
|
1,112.95 | 1,113.00 | 1,072.60 | 1,085.55 | 1,085.55 | 49,883 |
|
Sep 21, 2026
|
1,059.80 | 1,134.00 | 1,057.10 | 1,113.60 | 1,113.60 | 348,505 |
|
Sep 18, 2026
|
985.15 | 1,066.00 | 983.00 | 1,050.30 | 1,050.30 | 151,061 |
|
Sep 17, 2026
|
972.10 | 1,006.30 | 960.40 | 980.25 | 980.25 | 23,871 |
|
Sep 16, 2026
|
964.90 | 974.00 | 928.60 | 967.05 | 967.05 | 147,005 |
|
Sep 15, 2026
|
991.00 | 991.00 | 955.00 | 963.70 | 963.70 | 47,920 |
|
Sep 11, 2026
|
995.00 | 998.00 | 966.00 | 987.95 | 987.95 | 363,869 |
|
Sep 10, 2026
|
999.85 | 1,016.15 | 998.00 | 1,004.05 | 1,004.05 | 19,518 |
|
Sep 9, 2026
|
1,035.95 | 1,052.70 | 1,006.50 | 1,008.70 | 1,008.70 | 37,975 |
|
Sep 8, 2026
|
1,020.65 | 1,058.50 | 1,013.65 | 1,036.70 | 1,036.70 | 69,749 |
|
Sep 7, 2026
|
1,004.00 | 1,024.55 | 999.00 | 1,018.20 | 1,018.20 | 139,085 |
|
Sep 4, 2026
|
1,036.80 | 1,042.00 | 1,001.00 | 1,002.85 | 1,002.85 | 75,866 |
|
Sep 3, 2026
|
960.10 | 1,038.60 | 960.10 | 1,026.55 | 1,026.55 | 595,295 |
|
Sep 2, 2026
|
989.10 | 989.10 | 948.50 | 959.90 | 959.90 | 95,411 |
|
Sep 1, 2026
|
995.00 | 1,014.35 | 975.00 | 988.85 | 988.85 | 73,140 |
|
Aug 31, 2026
|
1,038.95 | 1,038.95 | 991.50 | 995.00 | 995.00 | 166,756 |
|
Aug 28, 2026
|
1,037.00 | 1,048.00 | 1,015.35 | 1,039.20 | 1,039.20 | 41,009 |
|
Aug 27, 2026
|
1,010.60 | 1,040.00 | 1,008.85 | 1,029.25 | 1,029.25 | 56,872 |
|
Aug 26, 2026
|
991.55 | 1,020.80 | 983.75 | 1,015.55 | 1,015.55 | 67,596 |
|
Aug 25, 2026
|
980.25 | 1,007.00 | 978.00 | 989.30 | 989.30 | 42,863 |
|
Aug 24, 2026
|
995.80 | 998.30 | 971.80 | 979.40 | 979.40 | 43,491 |
|
Aug 21, 2026
|
958.20 | 991.50 | 948.95 | 988.45 | 988.45 | 55,202 |
|
Aug 20, 2026
|
948.00 | 966.00 | 943.40 | 948.95 | 948.95 | 114,667 |
|
Aug 19, 2026
|
933.65 | 962.65 | 913.00 | 951.90 | 951.90 | 127,486 |
|
Aug 18, 2026
|
874.95 | 946.10 | 861.25 | 926.80 | 926.80 | 237,746 |
|
Aug 17, 2026
|
835.30 | 859.95 | 831.25 | 857.75 | 857.75 | 48,003 |
|
Aug 14, 2026
|
839.55 | 840.00 | 821.80 | 825.80 | 825.80 | 26,735 |
|
Aug 13, 2026
|
820.55 | 854.45 | 820.55 | 833.20 | 833.20 | 54,079 |
|
Aug 12, 2026
|
803.85 | 831.00 | 803.85 | 818.65 | 818.65 | 48,414 |
|
Aug 11, 2026
|
809.35 | 809.35 | 790.00 | 803.85 | 803.85 | 33,904 |
|
Aug 10, 2026
|
794.60 | 807.65 | 775.80 | 800.75 | 800.75 | 96,355 |
|
Aug 7, 2026
|
870.45 | 872.90 | 739.30 | 784.25 | 784.25 | 463,928 |
|
Aug 6, 2026
|
859.75 | 870.65 | 852.40 | 865.75 | 865.75 | 52,138 |
|
Aug 5, 2026
|
860.70 | 872.00 | 854.75 | 860.35 | 860.35 | 56,646 |
|
Aug 4, 2026
|
869.35 | 874.90 | 846.00 | 847.40 | 847.40 | 39,781 |
|
Aug 3, 2026
|
809.50 | 863.40 | 809.50 | 858.10 | 858.10 | 127,666 |
|
Jul 31, 2026
|
819.30 | 838.00 | 807.15 | 808.00 | 808.00 | 51,233 |
|
Jul 30, 2026
|
826.85 | 832.20 | 805.50 | 813.15 | 813.15 | 45,768 |
|
Jul 29, 2026
|
808.40 | 824.35 | 800.95 | 823.00 | 823.00 | 42,983 |
|
Jul 28, 2026
|
807.95 | 821.00 | 796.65 | 806.00 | 806.00 | 27,834 |
|
Jul 27, 2026
|
802.00 | 811.00 | 796.45 | 803.00 | 803.00 | 28,746 |
|
Jul 24, 2026
|
788.00 | 800.10 | 777.00 | 796.20 | 796.20 | 40,298 |
|
Jul 23, 2026
|
790.85 | 806.20 | 783.40 | 788.25 | 788.25 | 26,711 |
|
Jul 22, 2026
|
800.20 | 813.80 | 787.10 | 790.75 | 790.75 | 58,835 |
|
Jul 21, 2026
|
810.90 | 811.00 | 794.50 | 802.95 | 802.95 | 22,285 |
|
Jul 20, 2026
|
775.40 | 813.30 | 771.10 | 802.85 | 802.85 | 92,264 |
|
Jul 17, 2026
|
801.25 | 808.00 | 779.40 | 780.85 | 780.85 | 53,169 |
|
Jul 16, 2026
|
816.40 | 825.65 | 796.30 | 802.20 | 802.20 | 43,525 |
|
Jul 15, 2026
|
783.65 | 819.65 | 783.65 | 807.00 | 807.00 | 70,270 |
|
Jul 14, 2026
|
784.50 | 808.75 | 775.00 | 782.60 | 782.60 | 73,729 |
|
Jul 13, 2026
|
809.90 | 809.90 | 782.00 | 784.25 | 784.25 | 49,683 |
|
Jul 10, 2026
|
773.80 | 806.00 | 772.15 | 796.40 | 796.40 | 137,199 |
|
Jul 9, 2026
|
754.60 | 780.00 | 753.75 | 769.15 | 769.15 | 69,151 |
|
Jul 8, 2026
|
771.15 | 787.50 | 748.90 | 753.90 | 753.90 | 99,700 |
|
Jul 7, 2026
|
771.50 | 798.30 | 748.35 | 778.05 | 778.05 | 160,380 |
|
Jul 6, 2026
|
771.55 | 778.70 | 766.00 | 771.45 | 771.45 | 39,743 |
|
Jul 3, 2026
|
780.25 | 780.25 | 745.55 | 770.20 | 770.20 | 136,092 |
|
Jul 2, 2026
|
781.75 | 788.80 | 770.05 | 779.40 | 779.40 | 58,137 |
|
Jul 1, 2026
|
785.60 | 794.45 | 773.55 | 778.50 | 778.50 | 47,257 |
|
Jun 30, 2026
|
789.00 | 790.95 | 765.00 | 772.85 | 772.85 | 87,921 |
|
Jun 29, 2026
|
766.85 | 789.90 | 759.60 | 785.95 | 785.95 | 98,392 |
|
Jun 25, 2026
|
786.65 | 788.00 | 756.25 | 760.30 | 760.30 | 77,007 |
|
Jun 24, 2026
|
744.70 | 787.50 | 738.00 | 775.35 | 775.35 | 195,077 |
|
Jun 23, 2026
|
731.30 | 767.85 | 731.30 | 739.45 | 739.45 | 115,741 |
|
Jun 22, 2026
|
741.00 | 746.35 | 725.70 | 730.50 | 730.50 | 56,654 |
|
Jun 19, 2026
|
705.25 | 754.95 | 696.95 | 739.95 | 739.95 | 224,838 |
|
Jun 18, 2026
|
709.05 | 710.55 | 696.65 | 700.05 | 700.05 | 52,341 |
|
Jun 17, 2026
|
702.30 | 717.00 | 700.00 | 707.15 | 707.15 | 80,647 |
|
Jun 16, 2026
|
695.70 | 704.20 | 682.85 | 701.75 | 701.75 | 114,109 |
|
Jun 15, 2026
|
699.05 | 719.00 | 685.00 | 689.45 | 689.45 | 157,296 |
|
Jun 12, 2026
|
643.95 | 687.00 | 639.60 | 678.55 | 678.55 | 233,231 |
|
Jun 11, 2026
|
635.25 | 646.35 | 625.00 | 633.60 | 633.60 | 39,405 |
|
Jun 10, 2026
|
642.20 | 655.00 | 634.25 | 638.50 | 638.50 | 121,965 |
|
Jun 9, 2026
|
612.65 | 637.50 | 612.00 | 636.10 | 636.10 | 113,677 |
|
Jun 8, 2026
|
631.65 | 631.65 | 607.05 | 610.30 | 610.30 | 98,615 |
|
Jun 5, 2026
|
605.55 | 647.45 | 605.00 | 633.20 | 633.20 | 345,164 |
|
Jun 4, 2026
|
589.70 | 604.00 | 589.00 | 597.65 | 597.65 | 59,944 |
|
Jun 3, 2026
|
605.45 | 605.45 | 584.50 | 591.80 | 591.80 | 128,390 |
|
Jun 2, 2026
|
583.60 | 612.90 | 580.00 | 600.00 | 600.00 | 153,967 |
|
Jun 1, 2026
|
596.00 | 609.55 | 582.70 | 585.55 | 585.55 | 161,288 |
|
May 29, 2026
|
657.75 | 669.95 | 587.35 | 596.55 | 596.55 | 590,436 |
|
May 27, 2026
|
664.70 | 679.30 | 648.40 | 656.95 | 656.95 | 111,319 |
|
May 26, 2026
|
671.15 | 673.00 | 659.35 | 660.50 | 660.50 | 461,808 |
|
May 25, 2026
|
671.90 | 683.50 | 669.05 | 670.95 | 670.95 | 25,004 |
|
May 22, 2026
|
665.70 | 688.00 | 664.80 | 671.80 | 671.80 | 60,603 |
|
May 21, 2026
|
675.20 | 687.35 | 662.00 | 669.30 | 669.30 | 157,861 |
|
May 20, 2026
|
675.50 | 676.65 | 659.00 | 676.65 | 676.65 | 26,754 |
|
May 19, 2026
|
681.85 | 699.00 | 675.65 | 679.10 | 679.10 | 53,071 |
|
May 18, 2026
|
704.00 | 704.00 | 678.50 | 682.05 | 682.05 | 49,904 |
|
May 15, 2026
|
724.95 | 726.70 | 706.30 | 707.45 | 707.45 | 11,290 |
|
May 14, 2026
|
745.15 | 745.15 | 702.15 | 720.85 | 720.85 | 39,621 |
|
May 13, 2026
|
723.55 | 738.65 | 722.70 | 724.95 | 724.95 | 39,872 |
|
May 12, 2026
|
745.95 | 753.00 | 721.60 | 726.15 | 726.15 | 45,597 |
|
May 11, 2026
|
754.40 | 762.65 | 738.10 | 747.20 | 747.20 | 37,134 |
|
May 8, 2026
|
774.70 | 777.10 | 764.05 | 766.95 | 766.95 | 24,098 |
|
May 7, 2026
|
778.75 | 782.00 | 769.00 | 773.05 | 773.05 | 59,602 |
|
May 6, 2026
|
763.40 | 779.75 | 760.95 | 772.60 | 772.60 | 44,057 |
|
May 5, 2026
|
752.20 | 764.00 | 747.05 | 760.70 | 760.70 | 32,161 |
|
May 4, 2026
|
755.40 | 765.15 | 752.15 | 758.90 | 758.90 | 28,995 |
|
Apr 30, 2026
|
765.00 | 769.30 | 746.30 | 750.55 | 750.55 | 21,820 |
|
Apr 29, 2026
|
766.10 | 785.10 | 761.50 | 764.25 | 764.25 | 65,498 |
|
Apr 28, 2026
|
760.00 | 786.30 | 751.95 | 763.60 | 763.60 | 86,701 |
|
Apr 27, 2026
|
741.25 | 768.00 | 740.95 | 760.80 | 760.80 | 65,226 |
|
Apr 24, 2026
|
758.05 | 765.80 | 727.70 | 736.75 | 736.75 | 44,012 |
|
Apr 23, 2026
|
763.55 | 774.30 | 747.05 | 754.90 | 754.90 | 51,006 |
|
Apr 22, 2026
|
764.25 | 773.75 | 756.60 | 766.60 | 766.60 | 26,657 |
|
Apr 21, 2026
|
753.95 | 777.75 | 749.30 | 759.00 | 759.00 | 115,777 |
|
Apr 20, 2026
|
707.30 | 767.70 | 701.05 | 743.30 | 743.30 | 352,230 |
|
Apr 17, 2026
|
712.05 | 717.85 | 702.40 | 707.30 | 707.30 | 191,690 |
|
Apr 16, 2026
|
704.25 | 708.85 | 696.00 | 702.85 | 702.85 | 275,310 |
|
Apr 15, 2026
|
708.30 | 714.40 | 695.10 | 699.35 | 699.35 | 322,100 |
|
Apr 13, 2026
|
749.70 | 778.50 | 692.00 | 698.90 | 698.90 | 415,317 |
|
Apr 10, 2026
|
815.60 | 845.45 | 811.00 | 819.20 | 819.20 | 30,882 |
|
Apr 9, 2026
|
800.05 | 833.50 | 799.00 | 809.00 | 809.00 | 24,074 |
|
Apr 8, 2026
|
804.90 | 815.00 | 786.50 | 810.35 | 810.35 | 14,956 |
|
Apr 7, 2026
|
774.55 | 774.55 | 757.00 | 766.35 | 766.35 | 10,172 |
|
Apr 6, 2026
|
771.90 | 776.70 | 757.15 | 766.20 | 766.20 | 12,993 |
|
Apr 2, 2026
|
763.55 | 776.00 | 740.05 | 773.50 | 773.50 | 8,207 |
|
Apr 1, 2026
|
750.20 | 777.30 | 738.90 | 765.30 | 765.30 | 42,122 |
|
Mar 30, 2026
|
743.40 | 750.75 | 717.00 | 722.15 | 722.15 | 27,459 |
|
Mar 27, 2026
|
768.90 | 770.35 | 744.00 | 751.65 | 751.65 | 33,608 |
|
Mar 25, 2026
|
749.50 | 782.90 | 747.35 | 777.25 | 777.25 | 30,583 |
|
Mar 24, 2026
|
741.90 | 755.00 | 722.80 | 744.80 | 744.80 | 38,619 |
|
Mar 23, 2026
|
727.35 | 735.00 | 704.00 | 722.50 | 722.50 | 43,239 |
|
Mar 20, 2026
|
748.80 | 758.95 | 735.80 | 740.00 | 740.00 | 22,956 |
|
Mar 19, 2026
|
746.00 | 769.90 | 740.80 | 743.05 | 743.05 | 31,561 |
|
Mar 18, 2026
|
748.00 | 773.70 | 731.90 | 763.75 | 763.75 | 55,880 |
|
Mar 17, 2026
|
709.25 | 774.45 | 709.25 | 748.05 | 748.05 | 724,901 |
|
Mar 16, 2026
|
716.70 | 721.35 | 687.00 | 706.30 | 706.30 | 23,614 |
|
Mar 13, 2026
|
753.20 | 760.10 | 713.90 | 715.90 | 715.90 | 165,615 |
|
Mar 12, 2026
|
772.10 | 772.10 | 748.05 | 759.85 | 759.85 | 20,237 |
|
Mar 11, 2026
|
782.75 | 794.15 | 768.00 | 772.00 | 772.00 | 10,784 |
|
Mar 10, 2026
|
790.05 | 790.50 | 771.10 | 778.75 | 778.75 | 12,541 |
|
Mar 9, 2026
|
787.65 | 788.00 | 761.95 | 772.55 | 772.55 | 72,956 |
|
Mar 6, 2026
|
788.45 | 812.00 | 788.00 | 801.20 | 801.20 | 24,174 |
|
Mar 5, 2026
|
801.75 | 805.75 | 774.00 | 793.15 | 793.15 | 10,599 |
|
Mar 4, 2026
|
780.70 | 806.00 | 767.90 | 794.60 | 794.60 | 18,567 |
|
Mar 2, 2026
|
794.40 | 815.00 | 785.55 | 802.70 | 802.70 | 11,292 |
|
Feb 27, 2026
|
834.05 | 834.05 | 811.00 | 820.00 | 820.00 | 17,815 |
|
Feb 26, 2026
|
838.45 | 848.40 | 835.00 | 839.30 | 839.30 | 5,353 |
|
Feb 25, 2026
|
847.80 | 858.05 | 835.00 | 838.30 | 838.30 | 4,007 |
|
Feb 24, 2026
|
867.65 | 867.65 | 842.45 | 847.05 | 847.05 | 11,343 |
|
Feb 23, 2026
|
837.50 | 877.85 | 837.50 | 860.05 | 860.05 | 36,951 |
|
Feb 20, 2026
|
840.00 | 843.50 | 828.15 | 837.25 | 837.25 | 14,410 |
|
Feb 19, 2026
|
845.55 | 868.25 | 838.35 | 841.50 | 841.50 | 16,322 |
|
Feb 18, 2026
|
843.30 | 857.95 | 842.65 | 855.85 | 855.85 | 7,069 |
|
Feb 17, 2026
|
816.75 | 850.00 | 816.75 | 842.65 | 842.65 | 10,540 |
|
Feb 16, 2026
|
829.95 | 844.75 | 821.00 | 825.85 | 825.85 | 21,010 |
|
Feb 13, 2026
|
850.05 | 850.05 | 821.75 | 827.75 | 827.75 | 13,115 |
|
Feb 12, 2026
|
863.95 | 863.95 | 830.95 | 852.15 | 852.15 | 27,510 |
|
Feb 11, 2026
|
836.45 | 885.00 | 830.40 | 862.05 | 862.05 | 183,117 |
|
Feb 10, 2026
|
876.95 | 880.05 | 824.55 | 826.15 | 826.15 | 43,333 |
|
Feb 9, 2026
|
830.20 | 866.95 | 830.15 | 859.45 | 859.45 | 29,146 |
|
Feb 6, 2026
|
815.35 | 830.00 | 808.00 | 821.35 | 821.35 | 7,502 |
|
Feb 5, 2026
|
826.75 | 832.00 | 807.60 | 823.40 | 823.40 | 9,459 |
|
Feb 4, 2026
|
825.25 | 844.25 | 800.50 | 837.00 | 837.00 | 17,651 |
|
Feb 3, 2026
|
810.85 | 848.00 | 800.85 | 824.90 | 824.90 | 89,758 |
|
Feb 2, 2026
|
790.05 | 799.45 | 752.45 | 766.80 | 766.80 | 62,419 |
|
Jan 30, 2026
|
802.45 | 817.60 | 795.95 | 806.35 | 806.35 | 11,641 |
|
Jan 29, 2026
|
852.25 | 854.10 | 796.00 | 805.00 | 805.00 | 22,685 |
|
Jan 28, 2026
|
790.60 | 844.00 | 790.60 | 840.85 | 840.85 | 25,120 |
|
Jan 27, 2026
|
802.05 | 833.00 | 784.20 | 797.65 | 797.65 | 18,798 |
|
Jan 23, 2026
|
832.70 | 847.90 | 793.05 | 800.40 | 800.40 | 20,579 |
|
Jan 22, 2026
|
843.15 | 862.60 | 824.25 | 832.50 | 832.50 | 14,678 |
|
Jan 21, 2026
|
860.00 | 860.00 | 818.55 | 826.95 | 826.95 | 35,285 |
|
Jan 20, 2026
|
916.50 | 924.75 | 834.60 | 845.55 | 845.55 | 64,012 |
|
Jan 19, 2026
|
917.65 | 919.15 | 907.95 | 915.75 | 915.75 | 8,646 |
|
Jan 16, 2026
|
929.05 | 938.90 | 917.75 | 924.15 | 924.15 | 12,363 |
|
Jan 14, 2026
|
936.60 | 946.40 | 927.80 | 931.00 | 931.00 | 10,626 |
|
Jan 13, 2026
|
940.15 | 947.75 | 927.85 | 936.60 | 936.60 | 18,393 |
|
Jan 12, 2026
|
949.80 | 949.80 | 908.10 | 937.35 | 937.35 | 22,344 |
|
Jan 9, 2026
|
923.05 | 948.25 | 923.00 | 926.65 | 926.65 | 8,919 |
|
Jan 8, 2026
|
959.95 | 964.50 | 934.75 | 936.95 | 936.95 | 15,313 |
|
Jan 7, 2026
|
980.80 | 980.80 | 958.90 | 961.25 | 961.25 | 5,435 |
|
Jan 6, 2026
|
974.10 | 989.70 | 974.10 | 980.70 | 980.70 | 10,527 |
|
Jan 5, 2026
|
995.35 | 1,009.00 | 977.25 | 983.70 | 983.70 | 10,298 |
|
Jan 2, 2026
|
991.25 | 999.00 | 983.60 | 995.15 | 995.15 | 2,861 |
|
Jan 1, 2026
|
989.05 | 1,002.35 | 981.05 | 991.25 | 991.25 | 2,851 |
|
Dec 31, 2025
|
1,007.30 | 1,015.00 | 985.00 | 988.20 | 988.20 | 16,315 |
|
Dec 30, 2025
|
982.65 | 1,001.00 | 966.30 | 986.65 | 986.65 | 20,809 |
|
Dec 29, 2025
|
983.10 | 1,023.95 | 970.00 | 979.80 | 979.80 | 43,403 |
|
Dec 26, 2025
|
988.50 | 991.80 | 980.25 | 983.10 | 983.10 | 9,209 |
|
Dec 24, 2025
|
962.20 | 1,000.00 | 961.95 | 994.00 | 994.00 | 32,101 |
|
Dec 23, 2025
|
967.55 | 974.00 | 957.20 | 966.40 | 966.40 | 4,763 |
|
Dec 22, 2025
|
958.95 | 966.00 | 949.00 | 960.75 | 960.75 | 15,418 |
|
Dec 19, 2025
|
928.65 | 963.15 | 921.90 | 948.30 | 948.30 | 11,473 |
|
Dec 18, 2025
|
929.75 | 929.75 | 909.05 | 916.15 | 916.15 | 19,745 |
|
Dec 17, 2025
|
936.15 | 956.15 | 926.70 | 935.10 | 935.10 | 4,892 |
|
Dec 16, 2025
|
954.45 | 963.55 | 939.10 | 942.70 | 942.70 | 35,990 |
|
Dec 15, 2025
|
956.25 | 956.25 | 941.00 | 947.85 | 947.85 | 6,416 |
|
Dec 12, 2025
|
960.10 | 972.90 | 952.25 | 956.80 | 956.80 | 5,769 |
|
Dec 11, 2025
|
946.45 | 977.80 | 932.35 | 960.10 | 960.10 | 21,502 |
|
Dec 10, 2025
|
930.40 | 1,005.65 | 930.40 | 953.30 | 953.30 | 361,067 |
|
Dec 9, 2025
|
909.05 | 940.00 | 908.65 | 930.15 | 930.15 | 12,203 |
|
Dec 8, 2025
|
949.05 | 956.40 | 900.10 | 911.55 | 911.55 | 37,304 |
|
Dec 5, 2025
|
953.35 | 966.75 | 940.00 | 951.05 | 951.05 | 5,978 |
|
Dec 4, 2025
|
964.00 | 978.15 | 956.15 | 961.35 | 961.35 | 7,333 |
|
Dec 3, 2025
|
980.95 | 991.20 | 951.65 | 958.10 | 958.10 | 11,121 |
|
Dec 2, 2025
|
983.30 | 997.00 | 980.00 | 988.80 | 988.80 | 10,091 |
|
Dec 1, 2025
|
1,013.05 | 1,028.70 | 980.00 | 983.30 | 983.30 | 22,035 |
|
Nov 28, 2025
|
1,032.95 | 1,040.85 | 1,005.95 | 1,012.20 | 1,012.20 | 7,139 |
|
Nov 27, 2025
|
1,049.55 | 1,049.55 | 1,029.80 | 1,035.75 | 1,035.75 | 7,874 |
|
Nov 26, 2025
|
1,035.00 | 1,046.00 | 1,024.40 | 1,040.90 | 1,040.90 | 33,321 |
|
Nov 25, 2025
|
1,041.90 | 1,052.00 | 1,022.05 | 1,040.05 | 1,040.05 | 40,719 |
|
Nov 24, 2025
|
993.50 | 1,055.00 | 993.50 | 1,041.90 | 1,041.90 | 130,127 |
|
Nov 21, 2025
|
999.95 | 1,003.00 | 988.80 | 992.40 | 992.40 | 14,609 |
|
Nov 20, 2025
|
980.45 | 1,002.00 | 980.45 | 991.80 | 991.80 | 69,738 |
|
Nov 19, 2025
|
975.25 | 995.10 | 970.00 | 977.00 | 977.00 | 32,712 |
|
Nov 18, 2025
|
972.15 | 987.35 | 963.85 | 982.45 | 982.45 | 16,088 |
|
Nov 17, 2025
|
959.35 | 1,004.50 | 959.35 | 971.60 | 971.60 | 109,903 |
|
Nov 14, 2025
|
948.60 | 973.10 | 945.05 | 955.55 | 955.55 | 112,938 |
|
Nov 13, 2025
|
985.45 | 989.00 | 927.00 | 948.90 | 948.90 | 54,138 |
|
Nov 12, 2025
|
958.85 | 999.90 | 951.35 | 988.95 | 988.95 | 126,312 |
|
Nov 11, 2025
|
907.15 | 979.00 | 907.15 | 952.30 | 952.30 | 159,481 |
|
Nov 10, 2025
|
876.85 | 928.20 | 872.30 | 905.05 | 905.05 | 58,984 |
|
Nov 7, 2025
|
896.00 | 904.15 | 881.00 | 887.20 | 887.20 | 22,431 |
|
Nov 6, 2025
|
940.00 | 941.35 | 892.00 | 894.90 | 894.90 | 39,212 |
|
Nov 4, 2025
|
872.40 | 947.00 | 872.40 | 939.90 | 939.90 | 271,701 |
|
Nov 3, 2025
|
864.40 | 897.55 | 856.15 | 878.05 | 878.05 | 41,838 |
