NSE - Free Realtime Quote
INR
Jyoti CNC Automation Limited (JYOTICNC.NS)
938.05
+32.45
(+3.58%)
As of 2:09:52 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
916.00 | 948.50 | 910.20 | 938.85 | 938.85 | 368,731 |
|
Oct 30, 2026
|
955.00 | 955.00 | 899.60 | 905.60 | 905.60 | 654,717 |
|
Oct 29, 2026
|
930.70 | 962.70 | 917.10 | 956.70 | 956.70 | 616,914 |
|
Oct 28, 2026
|
927.00 | 945.00 | 920.50 | 929.20 | 929.20 | 210,747 |
|
Oct 27, 2026
|
915.00 | 949.90 | 906.30 | 926.20 | 926.20 | 733,106 |
|
Oct 26, 2026
|
889.10 | 915.00 | 875.00 | 902.50 | 902.50 | 577,109 |
|
Oct 23, 2026
|
924.10 | 925.90 | 871.80 | 890.80 | 890.80 | 604,263 |
|
Oct 22, 2026
|
915.00 | 941.20 | 904.00 | 924.10 | 924.10 | 465,752 |
|
Oct 21, 2026
|
978.00 | 981.30 | 900.90 | 914.90 | 914.90 | 884,193 |
|
Oct 19, 2026
|
996.00 | 998.80 | 973.20 | 975.80 | 975.80 | 186,078 |
|
Oct 16, 2026
|
978.30 | 1,008.00 | 971.50 | 997.20 | 997.20 | 442,775 |
|
Oct 15, 2026
|
1,014.30 | 1,019.30 | 974.00 | 979.40 | 979.40 | 498,836 |
|
Oct 14, 2026
|
1,019.30 | 1,037.60 | 1,007.20 | 1,014.30 | 1,014.30 | 239,940 |
|
Oct 13, 2026
|
1,026.50 | 1,027.50 | 995.40 | 1,022.20 | 1,022.20 | 416,442 |
|
Oct 12, 2026
|
1,005.70 | 1,027.40 | 1,001.20 | 1,016.50 | 1,016.50 | 478,131 |
|
Oct 9, 2026
|
1,010.00 | 1,028.00 | 983.20 | 999.70 | 999.70 | 492,521 |
|
Oct 8, 2026
|
1,069.20 | 1,070.90 | 988.20 | 1,009.90 | 1,009.90 | 1,726,011 |
|
Oct 7, 2026
|
1,075.00 | 1,081.00 | 1,056.00 | 1,071.00 | 1,071.00 | 699,558 |
|
Oct 6, 2026
|
1,042.70 | 1,077.00 | 1,029.10 | 1,073.10 | 1,073.10 | 557,011 |
|
Oct 5, 2026
|
1,052.70 | 1,060.00 | 1,020.50 | 1,029.60 | 1,029.60 | 397,257 |
|
Oct 1, 2026
|
1,026.00 | 1,044.00 | 997.70 | 1,032.10 | 1,032.10 | 652,149 |
|
Sep 30, 2026
|
1,062.00 | 1,068.35 | 1,028.00 | 1,039.85 | 1,039.85 | 430,258 |
|
Sep 29, 2026
|
1,044.00 | 1,076.95 | 1,035.25 | 1,059.30 | 1,059.30 | 703,728 |
|
Sep 28, 2026
|
1,089.10 | 1,094.55 | 1,025.00 | 1,046.10 | 1,046.10 | 1,202,568 |
|
Sep 25, 2026
|
1,072.55 | 1,087.30 | 1,054.55 | 1,065.10 | 1,065.10 | 793,087 |
|
Sep 24, 2026
|
1,098.00 | 1,100.00 | 1,067.00 | 1,072.55 | 1,072.55 | 504,405 |
|
Sep 23, 2026
|
1,098.90 | 1,117.60 | 1,077.00 | 1,100.80 | 1,100.80 | 1,338,131 |
|
Sep 22, 2026
|
1,110.05 | 1,114.00 | 1,072.25 | 1,084.30 | 1,084.30 | 1,090,012 |
|
Sep 21, 2026
|
1,058.20 | 1,134.60 | 1,057.80 | 1,113.85 | 1,113.85 | 5,723,374 |
|
Sep 18, 2026
|
980.85 | 1,065.00 | 979.00 | 1,049.70 | 1,049.70 | 3,979,254 |
|
Sep 17, 2026
|
963.05 | 1,007.10 | 960.95 | 980.85 | 980.85 | 491,500 |
|
Sep 16, 2026
|
964.00 | 974.50 | 928.60 | 967.70 | 967.70 | 970,603 |
|
Sep 15, 2026
|
989.00 | 990.60 | 954.00 | 961.45 | 961.45 | 550,288 |
|
Sep 11, 2026
|
994.00 | 998.60 | 966.00 | 985.00 | 985.00 | 692,249 |
|
Sep 10, 2026
|
1,002.00 | 1,018.00 | 996.60 | 1,003.90 | 1,003.90 | 356,066 |
|
Sep 9, 2026
|
1,030.35 | 1,055.00 | 1,005.00 | 1,009.05 | 1,009.05 | 510,588 |
|
Sep 8, 2026
|
1,020.00 | 1,058.85 | 1,012.45 | 1,037.20 | 1,037.20 | 1,316,914 |
|
Sep 7, 2026
|
1,002.50 | 1,024.85 | 998.05 | 1,020.65 | 1,020.65 | 927,422 |
|
Sep 4, 2026
|
1,026.85 | 1,043.00 | 1,000.10 | 1,003.90 | 1,003.90 | 1,051,995 |
|
Sep 3, 2026
|
964.70 | 1,039.00 | 964.20 | 1,026.85 | 1,026.85 | 3,413,377 |
|
Sep 2, 2026
|
989.10 | 990.00 | 948.05 | 955.65 | 955.65 | 757,084 |
|
Sep 1, 2026
|
994.95 | 1,016.00 | 974.80 | 989.10 | 989.10 | 662,073 |
|
Aug 31, 2026
|
1,037.30 | 1,037.30 | 991.30 | 994.95 | 994.95 | 1,082,315 |
|
Aug 28, 2026
|
1,029.80 | 1,048.00 | 1,014.55 | 1,039.40 | 1,039.40 | 873,856 |
|
Aug 27, 2026
|
1,017.45 | 1,040.50 | 1,009.00 | 1,029.80 | 1,029.80 | 873,758 |
|
Aug 26, 2026
|
990.35 | 1,020.30 | 983.00 | 1,012.70 | 1,012.70 | 1,279,815 |
|
Aug 25, 2026
|
980.25 | 1,007.10 | 976.95 | 989.95 | 989.95 | 903,848 |
|
Aug 24, 2026
|
990.00 | 999.00 | 972.00 | 980.25 | 980.25 | 793,950 |
|
Aug 21, 2026
|
948.00 | 992.00 | 947.95 | 988.80 | 988.80 | 1,718,507 |
|
Aug 20, 2026
|
949.00 | 965.85 | 943.05 | 949.75 | 949.75 | 879,075 |
|
Aug 19, 2026
|
929.20 | 962.05 | 912.95 | 950.65 | 950.65 | 2,751,939 |
|
Aug 18, 2026
|
870.00 | 947.90 | 860.05 | 929.20 | 929.20 | 5,438,972 |
|
Aug 17, 2026
|
829.80 | 860.00 | 829.80 | 857.95 | 857.95 | 1,004,133 |
|
Aug 14, 2026
|
838.70 | 841.00 | 822.40 | 826.90 | 826.90 | 681,580 |
|
Aug 13, 2026
|
819.70 | 854.25 | 819.70 | 832.55 | 832.55 | 1,140,898 |
|
Aug 12, 2026
|
804.95 | 832.35 | 802.60 | 818.85 | 818.85 | 757,009 |
|
Aug 11, 2026
|
795.00 | 808.65 | 789.55 | 805.00 | 805.00 | 606,009 |
|
Aug 10, 2026
|
795.00 | 808.30 | 775.20 | 801.35 | 801.35 | 1,826,380 |
|
Aug 7, 2026
|
863.35 | 873.00 | 738.90 | 784.30 | 784.30 | 6,950,507 |
|
Aug 6, 2026
|
861.40 | 870.25 | 852.15 | 865.05 | 865.05 | 442,570 |
|
Aug 5, 2026
|
860.00 | 872.00 | 854.90 | 859.75 | 859.75 | 809,396 |
|
Aug 4, 2026
|
861.00 | 874.75 | 845.40 | 847.90 | 847.90 | 647,132 |
|
Aug 3, 2026
|
814.80 | 864.20 | 812.05 | 858.30 | 858.30 | 1,473,324 |
|
Jul 31, 2026
|
818.60 | 839.00 | 806.50 | 808.65 | 808.65 | 766,793 |
|
Jul 30, 2026
|
822.85 | 831.05 | 806.00 | 812.75 | 812.75 | 570,585 |
|
Jul 29, 2026
|
810.30 | 824.60 | 801.10 | 822.80 | 822.80 | 620,652 |
|
Jul 28, 2026
|
801.90 | 820.30 | 795.90 | 806.45 | 806.45 | 479,307 |
|
Jul 27, 2026
|
801.00 | 812.00 | 797.10 | 803.75 | 803.75 | 312,391 |
|
Jul 24, 2026
|
786.05 | 800.00 | 777.00 | 795.05 | 795.05 | 302,127 |
|
Jul 23, 2026
|
790.85 | 806.70 | 782.75 | 788.20 | 788.20 | 478,686 |
|
Jul 22, 2026
|
801.60 | 813.90 | 788.55 | 790.85 | 790.85 | 403,109 |
|
Jul 21, 2026
|
801.75 | 812.00 | 794.00 | 802.90 | 802.90 | 594,410 |
|
Jul 20, 2026
|
775.00 | 814.00 | 770.65 | 803.05 | 803.05 | 1,129,885 |
|
Jul 17, 2026
|
803.95 | 807.90 | 780.00 | 781.50 | 781.50 | 597,375 |
|
Jul 16, 2026
|
810.20 | 827.00 | 796.45 | 799.05 | 799.05 | 657,442 |
|
Jul 15, 2026
|
788.90 | 820.00 | 787.90 | 807.20 | 807.20 | 1,411,896 |
|
Jul 14, 2026
|
780.20 | 808.95 | 775.00 | 782.80 | 782.80 | 1,442,191 |
|
Jul 13, 2026
|
793.15 | 799.65 | 782.10 | 784.90 | 784.90 | 500,245 |
|
Jul 10, 2026
|
774.70 | 806.00 | 772.25 | 796.55 | 796.55 | 1,340,114 |
|
Jul 9, 2026
|
756.60 | 780.10 | 753.80 | 769.05 | 769.05 | 531,386 |
|
Jul 8, 2026
|
772.00 | 787.70 | 748.50 | 753.65 | 753.65 | 824,638 |
|
Jul 7, 2026
|
772.60 | 797.85 | 748.45 | 777.60 | 777.60 | 1,246,716 |
|
Jul 6, 2026
|
769.05 | 779.50 | 765.80 | 770.60 | 770.60 | 424,675 |
|
Jul 3, 2026
|
778.00 | 778.00 | 745.75 | 770.35 | 770.35 | 1,379,531 |
|
Jul 2, 2026
|
788.70 | 789.50 | 770.00 | 779.80 | 779.80 | 515,630 |
|
Jul 1, 2026
|
778.50 | 795.10 | 772.65 | 779.50 | 779.50 | 856,369 |
|
Jun 30, 2026
|
790.00 | 791.10 | 765.00 | 775.10 | 775.10 | 1,500,591 |
|
Jun 29, 2026
|
761.45 | 790.00 | 758.00 | 785.45 | 785.45 | 1,379,941 |
|
Jun 25, 2026
|
785.00 | 788.65 | 756.00 | 761.45 | 761.45 | 945,500 |
|
Jun 24, 2026
|
744.00 | 787.85 | 736.75 | 777.85 | 777.85 | 4,096,292 |
|
Jun 23, 2026
|
739.00 | 768.30 | 735.00 | 739.65 | 739.65 | 2,045,931 |
|
Jun 22, 2026
|
742.00 | 746.60 | 726.05 | 730.50 | 730.50 | 657,585 |
|
Jun 19, 2026
|
699.00 | 754.75 | 696.00 | 737.95 | 737.95 | 5,625,870 |
|
Jun 18, 2026
|
709.90 | 711.90 | 696.15 | 700.65 | 700.65 | 577,498 |
|
Jun 17, 2026
|
705.05 | 717.40 | 700.10 | 706.90 | 706.90 | 866,799 |
|
Jun 16, 2026
|
696.50 | 703.90 | 682.55 | 700.95 | 700.95 | 1,142,406 |
|
Jun 15, 2026
|
701.75 | 719.60 | 684.05 | 688.95 | 688.95 | 2,443,920 |
|
Jun 12, 2026
|
644.00 | 687.90 | 639.45 | 681.70 | 681.70 | 2,844,588 |
|
Jun 11, 2026
|
635.00 | 647.00 | 624.40 | 632.90 | 632.90 | 696,790 |
|
Jun 10, 2026
|
639.00 | 654.40 | 634.10 | 639.85 | 639.85 | 1,617,409 |
|
Jun 9, 2026
|
614.95 | 638.00 | 611.60 | 636.00 | 636.00 | 1,685,717 |
|
Jun 8, 2026
|
629.05 | 629.05 | 607.00 | 609.95 | 609.95 | 1,496,500 |
|
Jun 5, 2026
|
604.80 | 647.80 | 602.05 | 634.30 | 634.30 | 7,789,421 |
|
Jun 4, 2026
|
588.95 | 604.70 | 588.00 | 598.00 | 598.00 | 1,668,766 |
|
Jun 3, 2026
|
597.05 | 598.10 | 584.10 | 592.70 | 592.70 | 1,397,701 |
|
Jun 2, 2026
|
585.50 | 612.60 | 580.10 | 600.00 | 600.00 | 2,249,784 |
|
Jun 1, 2026
|
596.00 | 610.40 | 582.65 | 585.50 | 585.50 | 2,943,057 |
|
May 29, 2026
|
660.25 | 670.00 | 587.00 | 596.00 | 596.00 | 10,148,134 |
|
May 27, 2026
|
663.00 | 679.20 | 648.10 | 656.95 | 656.95 | 1,153,909 |
|
May 26, 2026
|
670.25 | 673.35 | 659.00 | 660.25 | 660.25 | 676,221 |
|
May 25, 2026
|
676.20 | 683.40 | 669.40 | 670.70 | 670.70 | 788,985 |
|
May 22, 2026
|
670.20 | 688.20 | 664.25 | 668.00 | 668.00 | 1,214,710 |
|
May 21, 2026
|
679.95 | 687.95 | 662.00 | 668.95 | 668.95 | 831,690 |
|
May 20, 2026
|
675.00 | 678.00 | 659.00 | 669.95 | 669.95 | 735,454 |
|
May 19, 2026
|
683.90 | 700.00 | 675.60 | 679.15 | 679.15 | 829,562 |
|
May 18, 2026
|
704.00 | 704.50 | 678.00 | 681.65 | 681.65 | 1,095,359 |
|
May 15, 2026
|
722.00 | 728.00 | 706.60 | 707.35 | 707.35 | 374,696 |
|
May 14, 2026
|
732.00 | 739.00 | 702.00 | 720.90 | 720.90 | 1,330,402 |
|
May 13, 2026
|
725.15 | 739.00 | 722.10 | 726.20 | 726.20 | 539,947 |
|
May 12, 2026
|
745.00 | 752.65 | 721.55 | 726.00 | 726.00 | 425,406 |
|
May 11, 2026
|
765.00 | 767.00 | 738.00 | 746.55 | 746.55 | 532,617 |
|
May 8, 2026
|
777.00 | 778.00 | 764.10 | 766.35 | 766.35 | 439,611 |
|
May 7, 2026
|
773.10 | 782.85 | 768.55 | 773.20 | 773.20 | 496,402 |
|
May 6, 2026
|
764.60 | 779.70 | 760.95 | 772.70 | 772.70 | 657,395 |
|
May 5, 2026
|
762.00 | 764.40 | 746.30 | 759.30 | 759.30 | 441,736 |
|
May 4, 2026
|
761.25 | 765.00 | 751.80 | 758.55 | 758.55 | 349,744 |
|
Apr 30, 2026
|
764.35 | 770.00 | 745.90 | 749.95 | 749.95 | 478,009 |
|
Apr 29, 2026
|
768.70 | 785.30 | 761.10 | 764.35 | 764.35 | 1,066,134 |
|
Apr 28, 2026
|
760.00 | 787.25 | 751.75 | 763.50 | 763.50 | 1,300,443 |
|
Apr 27, 2026
|
747.20 | 768.20 | 740.55 | 760.70 | 760.70 | 1,052,116 |
|
Apr 24, 2026
|
756.10 | 765.00 | 727.50 | 736.10 | 736.10 | 609,438 |
|
Apr 23, 2026
|
766.55 | 774.70 | 747.60 | 754.65 | 754.65 | 621,531 |
|
Apr 22, 2026
|
761.00 | 773.65 | 759.20 | 766.55 | 766.55 | 687,513 |
|
Apr 21, 2026
|
750.50 | 777.70 | 747.50 | 759.05 | 759.05 | 2,604,108 |
|
Apr 20, 2026
|
708.20 | 767.90 | 701.60 | 743.45 | 743.45 | 8,578,450 |
|
Apr 17, 2026
|
709.00 | 717.95 | 702.10 | 707.30 | 707.30 | 1,419,295 |
|
Apr 16, 2026
|
703.00 | 708.25 | 695.70 | 702.90 | 702.90 | 1,200,446 |
|
Apr 15, 2026
|
708.00 | 714.20 | 694.35 | 698.65 | 698.65 | 2,902,713 |
|
Apr 13, 2026
|
761.40 | 779.40 | 691.90 | 698.95 | 698.95 | 8,078,086 |
|
Apr 10, 2026
|
819.95 | 845.00 | 811.10 | 819.20 | 819.20 | 527,130 |
|
Apr 9, 2026
|
802.00 | 833.95 | 798.70 | 808.00 | 808.00 | 369,530 |
|
Apr 8, 2026
|
805.00 | 814.80 | 785.40 | 809.75 | 809.75 | 422,274 |
|
Apr 7, 2026
|
766.85 | 772.80 | 756.00 | 766.40 | 766.40 | 209,652 |
|
Apr 6, 2026
|
765.00 | 777.00 | 757.20 | 766.85 | 766.85 | 340,767 |
|
Apr 2, 2026
|
756.80 | 780.00 | 740.35 | 773.60 | 773.60 | 197,331 |
|
Apr 1, 2026
|
755.00 | 777.55 | 739.15 | 766.05 | 766.05 | 440,283 |
|
Mar 30, 2026
|
742.00 | 750.90 | 717.00 | 721.85 | 721.85 | 321,723 |
|
Mar 27, 2026
|
771.00 | 772.55 | 741.00 | 751.90 | 751.90 | 461,221 |
|
Mar 25, 2026
|
754.00 | 785.00 | 746.75 | 776.65 | 776.65 | 775,798 |
|
Mar 24, 2026
|
749.00 | 755.00 | 723.60 | 744.90 | 744.90 | 441,108 |
|
Mar 23, 2026
|
739.95 | 739.95 | 704.00 | 722.45 | 722.45 | 348,713 |
|
Mar 20, 2026
|
749.90 | 758.45 | 735.20 | 739.95 | 739.95 | 336,750 |
|
Mar 19, 2026
|
745.00 | 770.35 | 741.00 | 742.95 | 742.95 | 598,695 |
|
Mar 18, 2026
|
741.95 | 772.95 | 731.00 | 764.10 | 764.10 | 1,328,498 |
|
Mar 17, 2026
|
711.95 | 774.80 | 709.90 | 748.45 | 748.45 | 12,082,827 |
|
Mar 16, 2026
|
715.95 | 721.80 | 686.75 | 705.70 | 705.70 | 421,948 |
|
Mar 13, 2026
|
763.20 | 763.20 | 711.55 | 715.95 | 715.95 | 595,824 |
|
Mar 12, 2026
|
770.00 | 770.90 | 748.35 | 759.80 | 759.80 | 494,888 |
|
Mar 11, 2026
|
782.45 | 794.40 | 767.05 | 770.95 | 770.95 | 311,828 |
|
Mar 10, 2026
|
788.55 | 789.00 | 771.00 | 780.80 | 780.80 | 306,144 |
|
Mar 9, 2026
|
786.00 | 789.65 | 761.50 | 772.75 | 772.75 | 245,778 |
|
Mar 6, 2026
|
794.00 | 813.85 | 787.20 | 802.30 | 802.30 | 264,950 |
|
Mar 5, 2026
|
803.80 | 805.00 | 774.00 | 793.00 | 793.00 | 275,025 |
|
Mar 4, 2026
|
788.00 | 805.50 | 766.50 | 795.95 | 795.95 | 307,464 |
|
Mar 2, 2026
|
786.00 | 816.00 | 785.50 | 803.10 | 803.10 | 316,897 |
|
Feb 27, 2026
|
835.95 | 835.95 | 810.65 | 820.45 | 820.45 | 364,063 |
|
Feb 26, 2026
|
842.00 | 848.50 | 834.05 | 838.35 | 838.35 | 95,110 |
|
Feb 25, 2026
|
854.00 | 859.00 | 831.00 | 838.45 | 838.45 | 263,906 |
|
Feb 24, 2026
|
860.00 | 860.00 | 841.65 | 848.05 | 848.05 | 112,211 |
|
Feb 23, 2026
|
840.00 | 877.80 | 840.00 | 859.65 | 859.65 | 474,653 |
|
Feb 20, 2026
|
840.00 | 842.95 | 827.90 | 837.25 | 837.25 | 205,098 |
|
Feb 19, 2026
|
855.30 | 868.75 | 837.05 | 841.30 | 841.30 | 346,363 |
|
Feb 18, 2026
|
844.05 | 858.15 | 841.50 | 856.00 | 856.00 | 157,412 |
|
Feb 17, 2026
|
828.00 | 850.45 | 825.05 | 844.05 | 844.05 | 196,365 |
|
Feb 16, 2026
|
826.25 | 844.90 | 820.05 | 829.95 | 829.95 | 219,658 |
|
Feb 13, 2026
|
840.00 | 846.80 | 821.90 | 827.60 | 827.60 | 302,591 |
|
Feb 12, 2026
|
863.00 | 863.00 | 830.30 | 852.30 | 852.30 | 506,676 |
|
Feb 11, 2026
|
835.00 | 885.50 | 831.00 | 863.00 | 863.00 | 2,502,093 |
|
Feb 10, 2026
|
865.00 | 879.95 | 823.40 | 825.65 | 825.65 | 1,128,843 |
|
Feb 9, 2026
|
834.45 | 866.85 | 832.95 | 861.15 | 861.15 | 366,894 |
|
Feb 6, 2026
|
823.00 | 831.00 | 806.90 | 820.45 | 820.45 | 145,542 |
|
Feb 5, 2026
|
829.25 | 832.40 | 808.10 | 824.40 | 824.40 | 267,368 |
|
Feb 4, 2026
|
833.00 | 844.00 | 800.35 | 837.65 | 837.65 | 463,383 |
|
Feb 3, 2026
|
815.00 | 849.05 | 798.95 | 825.50 | 825.50 | 1,121,607 |
|
Feb 2, 2026
|
793.00 | 797.10 | 750.00 | 766.35 | 766.35 | 532,673 |
|
Jan 30, 2026
|
801.00 | 817.80 | 795.00 | 806.35 | 806.35 | 351,959 |
|
Jan 29, 2026
|
845.05 | 853.65 | 796.90 | 805.10 | 805.10 | 533,711 |
|
Jan 28, 2026
|
799.95 | 845.00 | 799.95 | 840.50 | 840.50 | 201,334 |
|
Jan 27, 2026
|
801.20 | 833.70 | 783.95 | 795.80 | 795.80 | 518,341 |
|
Jan 23, 2026
|
846.40 | 847.80 | 795.00 | 800.95 | 800.95 | 300,256 |
|
Jan 22, 2026
|
839.00 | 862.90 | 824.10 | 832.25 | 832.25 | 276,180 |
|
Jan 21, 2026
|
854.55 | 854.55 | 818.40 | 827.15 | 827.15 | 378,290 |
|
Jan 20, 2026
|
919.70 | 928.80 | 823.50 | 845.50 | 845.50 | 798,055 |
|
Jan 19, 2026
|
920.00 | 921.40 | 908.10 | 916.30 | 916.30 | 80,221 |
|
Jan 16, 2026
|
930.50 | 946.65 | 917.00 | 924.05 | 924.05 | 136,913 |
|
Jan 15, 2026
|
930.50 | 930.50 | 930.50 | 930.50 | 930.50 | - |
|
Jan 14, 2026
|
937.00 | 947.10 | 927.70 | 930.50 | 930.50 | 105,588 |
|
Jan 13, 2026
|
944.20 | 947.45 | 928.65 | 936.00 | 936.00 | 176,201 |
|
Jan 12, 2026
|
949.75 | 949.75 | 909.00 | 936.95 | 936.95 | 277,709 |
|
Jan 9, 2026
|
932.00 | 949.30 | 920.60 | 926.30 | 926.30 | 174,747 |
|
Jan 8, 2026
|
962.00 | 964.50 | 935.10 | 939.05 | 939.05 | 246,248 |
|
Jan 7, 2026
|
981.90 | 982.00 | 958.80 | 961.15 | 961.15 | 216,115 |
|
Jan 6, 2026
|
983.60 | 989.70 | 976.00 | 981.90 | 981.90 | 141,137 |
|
Jan 5, 2026
|
996.40 | 1,009.00 | 976.60 | 983.65 | 983.65 | 177,147 |
|
Jan 2, 2026
|
995.50 | 999.90 | 982.45 | 993.95 | 993.95 | 71,238 |
|
Jan 1, 2026
|
996.00 | 1,003.60 | 981.00 | 992.95 | 992.95 | 72,015 |
|
Dec 31, 2025
|
986.70 | 1,015.30 | 985.30 | 989.30 | 989.30 | 180,335 |
|
Dec 30, 2025
|
978.10 | 1,000.80 | 965.90 | 986.20 | 986.20 | 444,195 |
|
Dec 29, 2025
|
983.00 | 1,025.00 | 967.20 | 978.00 | 978.00 | 623,917 |
|
Dec 26, 2025
|
991.60 | 993.60 | 980.80 | 983.30 | 983.30 | 98,610 |
|
Dec 24, 2025
|
964.80 | 999.40 | 964.20 | 990.60 | 990.60 | 357,378 |
|
Dec 23, 2025
|
958.00 | 974.00 | 956.60 | 965.80 | 965.80 | 104,702 |
|
Dec 22, 2025
|
957.10 | 968.50 | 949.00 | 961.60 | 961.60 | 174,344 |
|
Dec 19, 2025
|
923.10 | 963.00 | 922.00 | 951.10 | 951.10 | 742,729 |
|
Dec 18, 2025
|
928.10 | 929.70 | 908.30 | 916.50 | 916.50 | 265,864 |
|
Dec 17, 2025
|
944.00 | 959.40 | 927.00 | 935.80 | 935.80 | 142,433 |
|
Dec 16, 2025
|
945.00 | 964.40 | 940.00 | 944.50 | 944.50 | 334,361 |
|
Dec 15, 2025
|
953.00 | 959.00 | 940.00 | 947.20 | 947.20 | 248,238 |
|
Dec 12, 2025
|
968.90 | 973.50 | 953.00 | 957.70 | 957.70 | 202,631 |
|
Dec 11, 2025
|
945.00 | 977.50 | 931.00 | 960.40 | 960.40 | 536,248 |
|
Dec 10, 2025
|
935.30 | 1,006.40 | 930.90 | 953.40 | 953.40 | 5,990,190 |
|
Dec 9, 2025
|
911.60 | 942.40 | 907.80 | 930.00 | 930.00 | 341,813 |
|
Dec 8, 2025
|
953.60 | 955.60 | 900.10 | 911.60 | 911.60 | 300,942 |
|
Dec 5, 2025
|
960.00 | 967.10 | 940.00 | 950.50 | 950.50 | 183,515 |
|
Dec 4, 2025
|
966.40 | 978.10 | 955.50 | 961.70 | 961.70 | 209,594 |
|
Dec 3, 2025
|
989.00 | 992.40 | 951.20 | 961.30 | 961.30 | 238,050 |
|
Dec 2, 2025
|
983.00 | 998.00 | 978.60 | 989.30 | 989.30 | 196,015 |
|
Dec 1, 2025
|
1,016.00 | 1,029.00 | 981.00 | 983.90 | 983.90 | 218,340 |
|
Nov 28, 2025
|
1,039.00 | 1,042.70 | 1,002.00 | 1,010.25 | 1,010.25 | 198,706 |
|
Nov 27, 2025
|
1,041.75 | 1,046.45 | 1,030.00 | 1,039.35 | 1,039.35 | 575,255 |
|
Nov 26, 2025
|
1,036.40 | 1,047.00 | 1,024.00 | 1,041.75 | 1,041.75 | 359,766 |
|
Nov 25, 2025
|
1,041.00 | 1,052.45 | 1,022.05 | 1,038.90 | 1,038.90 | 539,007 |
|
Nov 24, 2025
|
999.00 | 1,055.90 | 994.95 | 1,039.40 | 1,039.40 | 2,935,017 |
|
Nov 21, 2025
|
995.85 | 1,003.75 | 988.60 | 992.15 | 992.15 | 537,523 |
|
Nov 20, 2025
|
983.60 | 1,002.15 | 983.60 | 992.15 | 992.15 | 609,382 |
|
Nov 19, 2025
|
982.00 | 995.00 | 970.00 | 976.90 | 976.90 | 269,197 |
|
Nov 18, 2025
|
979.65 | 987.35 | 963.75 | 982.45 | 982.45 | 528,725 |
|
Nov 17, 2025
|
964.15 | 1,003.95 | 963.90 | 972.40 | 972.40 | 1,689,044 |
|
Nov 14, 2025
|
945.55 | 975.65 | 945.50 | 955.35 | 955.35 | 442,790 |
|
Nov 13, 2025
|
989.00 | 989.25 | 927.00 | 949.40 | 949.40 | 964,756 |
|
Nov 12, 2025
|
956.25 | 999.90 | 952.00 | 988.90 | 988.90 | 1,593,937 |
|
Nov 11, 2025
|
914.90 | 979.20 | 914.00 | 952.20 | 952.20 | 4,331,034 |
|
Nov 10, 2025
|
889.50 | 927.95 | 872.20 | 905.70 | 905.70 | 1,152,952 |
|
Nov 7, 2025
|
896.55 | 904.25 | 880.30 | 886.15 | 886.15 | 500,359 |
|
Nov 6, 2025
|
940.90 | 946.10 | 891.45 | 895.50 | 895.50 | 723,110 |
|
Nov 4, 2025
|
878.90 | 948.00 | 877.50 | 940.20 | 940.20 | 4,244,037 |
|
Nov 3, 2025
|
867.00 | 896.60 | 856.10 | 876.70 | 876.70 | 485,699 |
