NSE - Free Realtime Quote
INR
Kabra Extrusiontechnik Limited (KABRAEXTRU.NS)
739.90
-15.20
(-2.01%)
As of 3:23:19 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 9, 2026
|
740.90 | 755.30 | 721.10 | 735.90 | 735.90 | 32,160 |
|
Nov 6, 2026
|
711.50 | 768.90 | 711.50 | 747.30 | 747.30 | 62,494 |
|
Nov 5, 2026
|
736.50 | 736.50 | 725.20 | 736.50 | 736.50 | 33,965 |
|
Nov 4, 2026
|
678.00 | 701.55 | 657.60 | 701.45 | 701.45 | 36,046 |
|
Nov 3, 2026
|
672.20 | 689.90 | 650.00 | 668.15 | 668.15 | 51,699 |
|
Nov 2, 2026
|
668.20 | 686.25 | 660.40 | 672.20 | 672.20 | 62,968 |
|
Oct 30, 2026
|
713.20 | 719.90 | 695.15 | 695.15 | 695.15 | 35,529 |
|
Oct 29, 2026
|
759.00 | 759.00 | 726.05 | 731.70 | 731.70 | 57,948 |
|
Oct 28, 2026
|
777.00 | 778.20 | 750.00 | 763.15 | 763.15 | 67,347 |
|
Oct 27, 2026
|
728.00 | 741.15 | 717.90 | 741.15 | 741.15 | 18,739 |
|
Oct 26, 2026
|
675.00 | 710.00 | 645.20 | 705.90 | 705.90 | 53,518 |
|
Oct 23, 2026
|
699.15 | 700.00 | 667.55 | 678.85 | 678.85 | 138,836 |
|
Oct 22, 2026
|
712.30 | 739.00 | 699.40 | 702.65 | 702.65 | 85,014 |
|
Oct 21, 2026
|
764.00 | 799.00 | 731.50 | 736.20 | 736.20 | 112,794 |
|
Oct 19, 2026
|
795.00 | 800.00 | 768.35 | 769.95 | 769.95 | 121,249 |
|
Oct 16, 2026
|
855.40 | 855.40 | 774.00 | 808.75 | 808.75 | 133,310 |
|
Oct 15, 2026
|
847.00 | 870.00 | 806.10 | 814.70 | 814.70 | 99,236 |
|
Oct 14, 2026
|
799.95 | 838.65 | 783.00 | 838.65 | 838.65 | 44,804 |
|
Oct 13, 2026
|
810.90 | 810.90 | 780.00 | 798.75 | 798.75 | 57,114 |
|
Oct 12, 2026
|
806.90 | 824.00 | 779.00 | 811.00 | 811.00 | 41,262 |
|
Oct 9, 2026
|
770.00 | 808.00 | 761.00 | 795.90 | 795.90 | 59,300 |
|
Oct 8, 2026
|
817.95 | 817.95 | 765.65 | 771.05 | 771.05 | 70,015 |
|
Oct 7, 2026
|
817.60 | 845.00 | 800.00 | 805.90 | 805.90 | 49,892 |
|
Oct 6, 2026
|
795.40 | 824.90 | 771.05 | 815.70 | 815.70 | 51,133 |
|
Oct 5, 2026
|
754.50 | 803.55 | 747.00 | 799.40 | 799.40 | 142,249 |
|
Oct 1, 2026
|
810.00 | 823.25 | 765.30 | 765.30 | 765.30 | 120,365 |
|
Sep 30, 2026
|
835.00 | 838.90 | 788.35 | 805.55 | 805.55 | 221,415 |
|
Sep 29, 2026
|
831.10 | 841.90 | 820.00 | 829.80 | 829.80 | 317,848 |
|
Sep 28, 2026
|
888.70 | 888.70 | 840.00 | 863.15 | 863.15 | 601,526 |
|
Sep 25, 2026
|
846.40 | 846.40 | 807.00 | 846.40 | 846.40 | 454,583 |
|
Sep 24, 2026
|
739.80 | 806.10 | 737.00 | 806.10 | 806.10 | 520,858 |
|
Sep 23, 2026
|
693.95 | 732.85 | 678.55 | 732.85 | 732.85 | 402,751 |
|
Sep 22, 2026
|
676.10 | 683.30 | 662.00 | 666.25 | 666.25 | 96,279 |
|
Sep 21, 2026
|
674.25 | 691.80 | 655.20 | 676.10 | 676.10 | 165,822 |
|
Sep 18, 2026
|
640.25 | 690.00 | 639.70 | 681.60 | 681.60 | 233,883 |
|
Sep 17, 2026
|
628.05 | 648.00 | 623.55 | 632.75 | 632.75 | 162,222 |
|
Sep 16, 2026
|
640.00 | 650.00 | 585.80 | 628.10 | 628.10 | 651,043 |
|
Sep 15, 2026
|
741.90 | 741.90 | 650.85 | 650.85 | 650.85 | 313,142 |
|
Sep 11, 2026
|
710.00 | 733.00 | 690.60 | 723.15 | 723.15 | 479,794 |
|
Sep 10, 2026
|
659.90 | 717.00 | 655.00 | 707.55 | 707.55 | 773,333 |
|
Sep 9, 2026
|
656.45 | 678.95 | 636.15 | 662.95 | 662.95 | 233,277 |
|
Sep 8, 2026
|
639.50 | 677.75 | 639.00 | 656.45 | 656.45 | 524,936 |
|
Sep 7, 2026
|
587.00 | 642.00 | 587.00 | 634.50 | 634.50 | 759,426 |
|
Sep 4, 2026
|
566.00 | 583.95 | 560.35 | 579.15 | 579.15 | 130,668 |
|
Sep 3, 2026
|
570.00 | 591.75 | 561.00 | 564.80 | 564.80 | 185,596 |
|
Sep 2, 2026
|
567.35 | 580.00 | 552.35 | 559.95 | 559.95 | 315,900 |
|
Sep 1, 2026
|
603.30 | 605.35 | 572.00 | 579.40 | 579.40 | 192,747 |
|
Aug 31, 2026
|
606.80 | 608.90 | 585.00 | 600.30 | 600.30 | 208,624 |
|
Aug 28, 2026
|
590.00 | 612.15 | 578.30 | 603.50 | 603.50 | 278,180 |
|
Aug 27, 2026
|
602.85 | 609.80 | 587.00 | 589.60 | 589.60 | 129,623 |
|
Aug 26, 2026
|
613.00 | 613.00 | 599.00 | 601.65 | 601.65 | 146,744 |
|
Aug 25, 2026
|
611.95 | 616.45 | 591.25 | 609.15 | 609.15 | 270,498 |
|
Aug 24, 2026
|
567.00 | 625.15 | 567.00 | 611.10 | 611.10 | 1,093,357 |
|
Aug 21, 2026
|
530.05 | 574.95 | 521.55 | 566.20 | 566.20 | 565,475 |
|
Aug 20, 2026
|
506.10 | 541.00 | 506.10 | 529.10 | 529.10 | 491,124 |
|
Aug 19, 2026
|
509.20 | 518.95 | 494.00 | 500.80 | 500.80 | 166,334 |
|
Aug 18, 2026
|
522.95 | 522.95 | 504.25 | 512.60 | 512.60 | 124,007 |
|
Aug 17, 2026
|
519.00 | 524.70 | 505.00 | 520.50 | 520.50 | 188,101 |
|
Aug 14, 2026
|
486.20 | 521.40 | 486.20 | 517.40 | 517.40 | 485,584 |
|
Aug 13, 2026
|
499.90 | 499.90 | 478.00 | 484.30 | 484.30 | 140,616 |
|
Aug 12, 2026
|
505.00 | 516.85 | 488.80 | 494.90 | 494.90 | 170,668 |
|
Aug 11, 2026
|
503.75 | 523.80 | 492.05 | 508.70 | 508.70 | 431,893 |
|
Aug 10, 2026
|
445.00 | 519.00 | 433.35 | 510.75 | 510.75 | 2,087,098 |
|
Aug 7, 2026
|
472.00 | 482.80 | 439.50 | 448.60 | 448.60 | 810,718 |
|
Aug 6, 2026
|
457.00 | 485.45 | 452.85 | 477.60 | 477.60 | 1,101,775 |
|
Aug 5, 2026
|
415.00 | 460.50 | 415.00 | 454.40 | 454.40 | 1,022,255 |
|
Aug 4, 2026
|
419.05 | 424.00 | 410.00 | 412.45 | 412.45 | 118,797 |
|
Aug 3, 2026
|
401.00 | 447.95 | 395.00 | 418.60 | 418.60 | 873,684 |
|
Jul 31, 2026
|
358.00 | 402.80 | 357.50 | 394.95 | 394.95 | 370,346 |
|
Jul 30, 2026
|
390.15 | 390.15 | 350.05 | 365.20 | 365.20 | 330,760 |
|
Jul 29, 2026
|
399.20 | 399.20 | 384.05 | 390.15 | 390.15 | 97,830 |
|
Jul 28, 2026
|
405.20 | 405.20 | 390.00 | 399.30 | 399.30 | 132,656 |
|
Jul 27, 2026
|
392.00 | 408.00 | 377.25 | 404.80 | 404.80 | 577,413 |
|
Jul 24, 2026
|
353.00 | 382.60 | 345.65 | 376.80 | 376.80 | 315,343 |
|
Jul 23, 2026
|
345.00 | 355.50 | 338.20 | 351.05 | 351.05 | 75,154 |
|
Jul 22, 2026
|
356.85 | 358.15 | 339.00 | 341.00 | 341.00 | 104,276 |
|
Jul 21, 2026
|
355.45 | 363.80 | 348.15 | 359.30 | 359.30 | 166,119 |
|
Jul 20, 2026
|
332.00 | 355.00 | 327.10 | 351.65 | 351.65 | 355,854 |
|
Jul 17, 2026
|
334.25 | 343.65 | 321.80 | 330.70 | 330.70 | 194,546 |
|
Jul 16, 2026
|
324.00 | 332.85 | 317.30 | 330.25 | 330.25 | 91,035 |
|
Jul 15, 2026
|
319.70 | 330.00 | 315.95 | 324.05 | 324.05 | 135,009 |
|
Jul 14, 2026
|
315.10 | 340.00 | 306.00 | 317.75 | 317.75 | 500,077 |
|
Jul 13, 2026
|
292.70 | 326.80 | 285.00 | 315.65 | 315.65 | 555,362 |
|
Jul 10, 2026
|
295.65 | 299.50 | 290.35 | 294.35 | 294.35 | 39,904 |
|
Jul 9, 2026
|
281.00 | 300.00 | 281.00 | 295.65 | 295.65 | 109,327 |
|
Jul 8, 2026
|
290.00 | 295.70 | 277.00 | 280.45 | 280.45 | 104,708 |
|
Jul 7, 2026
|
297.00 | 301.95 | 290.00 | 292.95 | 292.95 | 65,261 |
|
Jul 6, 2026
|
273.00 | 304.85 | 273.00 | 294.90 | 294.90 | 618,052 |
|
Jul 3, 2026
|
277.00 | 282.05 | 272.00 | 272.95 | 272.95 | 47,679 |
|
Jul 2, 2026
|
268.00 | 289.90 | 265.20 | 278.45 | 278.45 | 517,927 |
|
Jul 1, 2026
|
270.10 | 275.00 | 264.00 | 265.00 | 265.00 | 83,267 |
|
Jun 30, 2026
|
264.09 | 272.00 | 260.50 | 269.61 | 269.61 | 151,159 |
|
Jun 29, 2026
|
245.02 | 267.00 | 245.02 | 259.80 | 259.80 | 213,069 |
|
Jun 25, 2026
|
240.02 | 256.32 | 240.02 | 245.02 | 245.02 | 87,831 |
|
Jun 24, 2026
|
238.06 | 242.49 | 237.00 | 239.79 | 239.79 | 100,255 |
|
Jun 23, 2026
|
241.48 | 252.00 | 237.60 | 240.52 | 240.52 | 114,577 |
|
Jun 22, 2026
|
238.26 | 244.00 | 237.51 | 241.48 | 241.48 | 14,555 |
|
Jun 19, 2026
|
239.24 | 240.00 | 234.00 | 237.74 | 237.74 | 12,351 |
|
Jun 18, 2026
|
241.00 | 245.98 | 232.35 | 237.87 | 237.87 | 13,697 |
|
Jun 17, 2026
|
240.80 | 249.98 | 239.68 | 243.98 | 243.98 | 14,573 |
|
Jun 16, 2026
|
239.00 | 240.31 | 233.99 | 239.74 | 239.74 | 9,057 |
|
Jun 15, 2026
|
239.20 | 244.00 | 235.47 | 240.31 | 240.31 | 12,116 |
|
Jun 12, 2026
|
229.80 | 238.35 | 229.80 | 237.26 | 237.26 | 14,923 |
|
Jun 11, 2026
|
230.30 | 236.14 | 225.23 | 227.91 | 227.91 | 27,705 |
|
Jun 10, 2026
|
236.00 | 238.89 | 233.00 | 234.36 | 234.36 | 13,140 |
|
Jun 9, 2026
|
244.00 | 244.00 | 235.03 | 237.73 | 237.73 | 16,011 |
|
Jun 8, 2026
|
230.50 | 238.49 | 230.50 | 237.65 | 237.65 | 8,674 |
|
Jun 5, 2026
|
240.62 | 244.76 | 234.00 | 235.45 | 235.45 | 24,724 |
|
Jun 4, 2026
|
230.00 | 248.90 | 230.00 | 241.34 | 241.34 | 31,494 |
|
Jun 3, 2026
|
231.63 | 244.38 | 228.50 | 236.20 | 236.20 | 38,405 |
|
Jun 2, 2026
|
224.30 | 230.99 | 218.01 | 230.48 | 230.48 | 25,180 |
|
Jun 1, 2026
|
214.11 | 225.95 | 214.11 | 224.40 | 224.40 | 15,782 |
|
May 29, 2026
|
222.01 | 224.13 | 212.72 | 215.66 | 215.66 | 55,619 |
|
May 27, 2026
|
228.30 | 230.48 | 225.05 | 227.97 | 227.97 | 24,266 |
|
May 26, 2026
|
230.00 | 236.45 | 227.10 | 228.30 | 228.30 | 16,967 |
|
May 25, 2026
|
227.65 | 235.00 | 220.55 | 230.93 | 230.93 | 11,500 |
|
May 22, 2026
|
226.91 | 229.98 | 224.02 | 227.65 | 227.65 | 6,122 |
|
May 21, 2026
|
227.00 | 230.10 | 223.00 | 225.79 | 225.79 | 10,559 |
|
May 20, 2026
|
216.60 | 228.10 | 216.60 | 226.03 | 226.03 | 7,167 |
|
May 19, 2026
|
229.74 | 229.74 | 223.00 | 226.38 | 226.38 | 10,529 |
|
May 18, 2026
|
222.50 | 230.78 | 217.00 | 228.73 | 228.73 | 19,502 |
|
May 15, 2026
|
231.98 | 233.00 | 226.10 | 226.94 | 226.94 | 6,193 |
|
May 14, 2026
|
231.04 | 233.40 | 226.92 | 231.98 | 231.98 | 7,169 |
|
May 13, 2026
|
232.16 | 235.90 | 227.25 | 229.22 | 229.22 | 12,232 |
|
May 12, 2026
|
238.40 | 238.40 | 228.00 | 231.00 | 231.00 | 12,828 |
|
May 11, 2026
|
244.00 | 245.11 | 236.70 | 238.40 | 238.40 | 16,780 |
|
May 8, 2026
|
244.83 | 246.90 | 240.42 | 241.97 | 241.97 | 6,188 |
|
May 7, 2026
|
245.36 | 247.00 | 241.21 | 245.72 | 245.72 | 14,631 |
|
May 6, 2026
|
240.00 | 247.92 | 240.00 | 245.36 | 245.36 | 12,735 |
|
May 5, 2026
|
242.00 | 244.75 | 238.60 | 243.38 | 243.38 | 13,904 |
|
May 4, 2026
|
246.64 | 249.46 | 244.81 | 245.76 | 245.76 | 7,739 |
|
Apr 30, 2026
|
249.99 | 252.00 | 241.97 | 249.47 | 249.47 | 17,008 |
|
Apr 29, 2026
|
254.09 | 255.37 | 246.91 | 249.14 | 249.14 | 12,775 |
|
Apr 28, 2026
|
242.88 | 255.53 | 242.88 | 253.26 | 253.26 | 27,988 |
|
Apr 27, 2026
|
242.38 | 247.18 | 239.72 | 246.58 | 246.58 | 17,138 |
|
Apr 24, 2026
|
249.75 | 249.75 | 237.66 | 240.64 | 240.64 | 29,509 |
|
Apr 23, 2026
|
251.80 | 257.55 | 248.80 | 249.77 | 249.77 | 39,242 |
|
Apr 22, 2026
|
232.64 | 265.00 | 231.00 | 253.67 | 253.67 | 251,528 |
|
Apr 21, 2026
|
235.75 | 238.79 | 231.90 | 233.86 | 233.86 | 14,129 |
|
Apr 20, 2026
|
240.00 | 243.51 | 235.70 | 236.54 | 236.54 | 15,741 |
|
Apr 17, 2026
|
248.00 | 248.00 | 240.00 | 241.41 | 241.41 | 24,594 |
|
Apr 16, 2026
|
237.92 | 246.94 | 233.67 | 244.31 | 244.31 | 38,051 |
|
Apr 15, 2026
|
234.00 | 238.20 | 231.69 | 235.63 | 235.63 | 23,519 |
|
Apr 13, 2026
|
226.89 | 233.98 | 218.27 | 231.22 | 231.22 | 28,772 |
|
Apr 10, 2026
|
229.20 | 232.00 | 225.62 | 228.03 | 228.03 | 19,213 |
|
Apr 9, 2026
|
223.00 | 230.00 | 216.58 | 227.06 | 227.06 | 48,629 |
|
Apr 8, 2026
|
214.10 | 223.00 | 211.89 | 218.83 | 218.83 | 44,193 |
|
Apr 7, 2026
|
206.00 | 210.90 | 203.00 | 209.67 | 209.67 | 16,831 |
|
Apr 6, 2026
|
205.98 | 209.66 | 201.63 | 206.02 | 206.02 | 22,524 |
|
Apr 2, 2026
|
198.91 | 209.00 | 190.81 | 207.20 | 207.20 | 32,103 |
|
Apr 1, 2026
|
187.99 | 214.00 | 187.99 | 199.37 | 199.37 | 47,961 |
|
Mar 30, 2026
|
189.85 | 190.20 | 182.05 | 183.00 | 183.00 | 56,700 |
|
Mar 27, 2026
|
204.50 | 204.50 | 188.75 | 189.85 | 189.85 | 125,339 |
|
Mar 25, 2026
|
200.30 | 212.85 | 200.30 | 203.50 | 203.50 | 151,256 |
|
Mar 24, 2026
|
197.90 | 204.00 | 195.00 | 200.30 | 200.30 | 46,655 |
|
Mar 23, 2026
|
208.10 | 209.55 | 192.80 | 194.95 | 194.95 | 72,110 |
|
Mar 20, 2026
|
213.10 | 216.55 | 208.00 | 208.95 | 208.95 | 15,128 |
|
Mar 19, 2026
|
221.70 | 221.70 | 209.05 | 210.75 | 210.75 | 23,661 |
|
Mar 18, 2026
|
217.50 | 226.75 | 217.50 | 220.70 | 220.70 | 54,941 |
|
Mar 17, 2026
|
225.05 | 230.00 | 220.55 | 223.30 | 223.30 | 52,910 |
|
Mar 16, 2026
|
224.95 | 226.90 | 222.05 | 225.05 | 225.05 | 54,331 |
|
Mar 13, 2026
|
227.15 | 232.50 | 221.90 | 224.95 | 224.95 | 30,535 |
|
Mar 12, 2026
|
238.00 | 238.00 | 228.05 | 230.60 | 230.60 | 54,545 |
|
Mar 11, 2026
|
238.20 | 251.40 | 232.15 | 238.10 | 238.10 | 54,505 |
|
Mar 10, 2026
|
238.60 | 245.00 | 237.20 | 238.20 | 238.20 | 19,392 |
|
Mar 9, 2026
|
244.00 | 244.00 | 233.00 | 235.85 | 235.85 | 27,794 |
|
Mar 6, 2026
|
247.25 | 256.80 | 245.20 | 247.85 | 247.85 | 30,984 |
|
Mar 5, 2026
|
243.15 | 254.40 | 240.50 | 251.00 | 251.00 | 31,036 |
|
Mar 4, 2026
|
238.25 | 242.90 | 233.15 | 239.55 | 239.55 | 31,323 |
|
Mar 2, 2026
|
254.80 | 254.80 | 241.00 | 246.25 | 246.25 | 39,954 |
|
Feb 27, 2026
|
273.00 | 273.00 | 252.50 | 256.10 | 256.10 | 114,299 |
|
Feb 26, 2026
|
260.79 | 262.93 | 250.00 | 251.07 | 251.07 | 33,522 |
|
Feb 25, 2026
|
269.00 | 269.00 | 256.00 | 258.90 | 258.90 | 18,714 |
|
Feb 24, 2026
|
266.55 | 270.40 | 255.34 | 266.63 | 266.63 | 56,427 |
|
Feb 23, 2026
|
252.60 | 284.50 | 245.15 | 266.55 | 266.55 | 336,817 |
|
Feb 20, 2026
|
253.00 | 257.50 | 248.19 | 250.41 | 250.41 | 17,418 |
|
Feb 19, 2026
|
262.66 | 265.19 | 252.00 | 255.37 | 255.37 | 21,252 |
|
Feb 18, 2026
|
267.30 | 270.50 | 255.85 | 261.88 | 261.88 | 47,545 |
|
Feb 17, 2026
|
266.00 | 272.88 | 260.00 | 269.58 | 269.58 | 74,398 |
|
Feb 16, 2026
|
242.00 | 269.00 | 228.14 | 266.93 | 266.93 | 254,792 |
|
Feb 13, 2026
|
246.50 | 247.59 | 239.23 | 242.07 | 242.07 | 21,216 |
|
Feb 12, 2026
|
254.30 | 261.00 | 245.00 | 247.51 | 247.51 | 31,709 |
|
Feb 11, 2026
|
244.00 | 262.00 | 237.61 | 255.57 | 255.57 | 50,444 |
|
Feb 10, 2026
|
249.55 | 256.20 | 243.05 | 244.25 | 244.25 | 21,795 |
|
Feb 9, 2026
|
259.01 | 266.99 | 248.15 | 252.95 | 252.95 | 46,810 |
|
Feb 6, 2026
|
253.89 | 262.50 | 247.51 | 259.56 | 259.56 | 121,358 |
|
Feb 5, 2026
|
240.15 | 257.40 | 237.00 | 255.16 | 255.16 | 187,608 |
|
Feb 4, 2026
|
221.05 | 245.80 | 216.03 | 240.48 | 240.48 | 138,697 |
|
Feb 3, 2026
|
204.80 | 226.00 | 204.00 | 222.17 | 222.17 | 229,510 |
|
Feb 2, 2026
|
190.00 | 200.90 | 190.00 | 199.77 | 199.77 | 42,514 |
|
Jan 30, 2026
|
198.40 | 199.75 | 188.43 | 199.13 | 199.13 | 30,928 |
|
Jan 29, 2026
|
200.65 | 206.00 | 199.36 | 202.10 | 202.10 | 18,464 |
|
Jan 28, 2026
|
204.99 | 205.50 | 200.21 | 203.62 | 203.62 | 17,358 |
|
Jan 27, 2026
|
206.20 | 212.48 | 198.48 | 201.00 | 201.00 | 25,783 |
|
Jan 23, 2026
|
225.40 | 230.87 | 207.10 | 210.44 | 210.44 | 73,838 |
|
Jan 22, 2026
|
199.40 | 228.00 | 199.40 | 225.40 | 225.40 | 139,134 |
|
Jan 21, 2026
|
181.00 | 210.00 | 181.00 | 204.78 | 204.78 | 182,984 |
|
Jan 20, 2026
|
193.03 | 194.71 | 180.00 | 182.58 | 182.58 | 34,259 |
|
Jan 19, 2026
|
199.09 | 204.00 | 193.05 | 194.54 | 194.54 | 18,131 |
|
Jan 16, 2026
|
200.07 | 204.10 | 198.00 | 199.09 | 199.09 | 22,346 |
|
Jan 15, 2026
|
201.07 | 201.07 | 201.07 | 201.07 | 201.07 | - |
|
Jan 14, 2026
|
201.00 | 206.58 | 200.11 | 201.07 | 201.07 | 15,864 |
|
Jan 13, 2026
|
203.51 | 207.20 | 200.90 | 204.58 | 204.58 | 14,711 |
|
Jan 12, 2026
|
207.50 | 210.50 | 199.00 | 203.51 | 203.51 | 34,764 |
|
Jan 9, 2026
|
207.20 | 213.00 | 205.25 | 207.03 | 207.03 | 23,175 |
|
Jan 8, 2026
|
216.50 | 221.35 | 210.27 | 212.43 | 212.43 | 24,620 |
|
Jan 7, 2026
|
219.50 | 222.87 | 217.21 | 218.48 | 218.48 | 13,831 |
|
Jan 6, 2026
|
220.11 | 223.55 | 219.90 | 221.03 | 221.03 | 17,844 |
|
Jan 5, 2026
|
228.65 | 232.78 | 222.05 | 223.58 | 223.58 | 30,488 |
|
Jan 2, 2026
|
223.30 | 230.00 | 223.30 | 228.65 | 228.65 | 13,569 |
|
Jan 1, 2026
|
229.03 | 230.00 | 224.37 | 226.07 | 226.07 | 13,738 |
|
Dec 31, 2025
|
224.00 | 227.99 | 222.42 | 227.23 | 227.23 | 11,251 |
|
Dec 30, 2025
|
229.34 | 229.34 | 221.05 | 222.02 | 222.02 | 9,374 |
|
Dec 29, 2025
|
220.13 | 237.50 | 219.20 | 229.34 | 229.34 | 29,572 |
|
Dec 26, 2025
|
221.95 | 225.94 | 220.50 | 221.70 | 221.70 | 8,756 |
|
Dec 24, 2025
|
221.00 | 224.78 | 221.00 | 221.95 | 221.95 | 5,388 |
|
Dec 23, 2025
|
220.50 | 225.99 | 220.50 | 223.93 | 223.93 | 7,258 |
|
Dec 22, 2025
|
217.86 | 226.99 | 217.86 | 222.29 | 222.29 | 18,283 |
|
Dec 19, 2025
|
220.10 | 221.00 | 217.00 | 219.86 | 219.86 | 10,680 |
|
Dec 18, 2025
|
222.50 | 222.50 | 215.00 | 217.95 | 217.95 | 19,466 |
|
Dec 17, 2025
|
225.86 | 225.86 | 219.10 | 220.30 | 220.30 | 13,219 |
|
Dec 16, 2025
|
221.00 | 225.93 | 220.90 | 223.88 | 223.88 | 10,705 |
|
Dec 15, 2025
|
218.68 | 222.29 | 218.68 | 221.20 | 221.20 | 16,533 |
|
Dec 12, 2025
|
225.98 | 226.45 | 218.11 | 220.58 | 220.58 | 30,871 |
|
Dec 11, 2025
|
229.50 | 230.01 | 222.94 | 224.69 | 224.69 | 11,883 |
|
Dec 10, 2025
|
233.00 | 238.00 | 226.00 | 227.59 | 227.59 | 21,676 |
|
Dec 9, 2025
|
220.00 | 233.00 | 215.76 | 230.19 | 230.19 | 21,942 |
|
Dec 8, 2025
|
236.90 | 236.90 | 217.00 | 220.05 | 220.05 | 24,664 |
|
Dec 5, 2025
|
234.14 | 234.36 | 232.02 | 233.38 | 233.38 | 6,076 |
|
Dec 4, 2025
|
235.73 | 237.71 | 234.00 | 234.14 | 234.14 | 6,404 |
|
Dec 3, 2025
|
235.79 | 243.46 | 231.60 | 237.43 | 237.43 | 32,710 |
|
Dec 2, 2025
|
230.55 | 238.00 | 230.55 | 235.79 | 235.79 | 14,277 |
|
Dec 1, 2025
|
234.75 | 238.00 | 231.05 | 233.43 | 233.43 | 17,774 |
|
Nov 28, 2025
|
238.01 | 238.01 | 233.30 | 234.77 | 234.77 | 42,239 |
|
Nov 27, 2025
|
238.35 | 241.46 | 236.00 | 238.57 | 238.57 | 11,628 |
|
Nov 26, 2025
|
236.94 | 243.68 | 234.91 | 237.66 | 237.66 | 32,153 |
|
Nov 25, 2025
|
230.50 | 238.99 | 230.30 | 237.19 | 237.19 | 34,572 |
|
Nov 24, 2025
|
239.40 | 239.40 | 229.66 | 231.14 | 231.14 | 34,714 |
|
Nov 21, 2025
|
230.00 | 239.00 | 228.79 | 236.99 | 236.99 | 36,625 |
|
Nov 20, 2025
|
230.50 | 235.99 | 226.49 | 230.89 | 230.89 | 42,077 |
|
Nov 19, 2025
|
235.85 | 240.00 | 230.00 | 233.64 | 233.64 | 70,940 |
|
Nov 18, 2025
|
220.00 | 246.44 | 220.00 | 233.53 | 233.53 | 378,942 |
|
Nov 17, 2025
|
218.50 | 225.44 | 216.08 | 219.29 | 219.29 | 96,399 |
|
Nov 14, 2025
|
218.49 | 222.80 | 217.11 | 218.50 | 218.50 | 22,683 |
|
Nov 13, 2025
|
226.00 | 230.30 | 215.11 | 218.49 | 218.49 | 47,582 |
|
Nov 12, 2025
|
228.00 | 229.50 | 226.00 | 227.23 | 227.23 | 11,174 |
|
Nov 11, 2025
|
230.97 | 230.97 | 226.70 | 227.27 | 227.27 | 12,246 |
|
Nov 10, 2025
|
230.48 | 234.89 | 226.35 | 230.97 | 230.97 | 22,699 |
