BSE - Delayed Quote
INR
Kaynes Technology India Limited (KAYNES.BO)
3,139.00
-41.55
(-1.31%)
At close: October 30 at 3:59:14 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
|
3,201.70 | 3,201.70 | 3,139.00 | 3,139.00 | 3,139.00 | 16,955 |
|
Oct 29, 2026
|
3,145.00 | 3,219.50 | 3,142.35 | 3,180.55 | 3,180.55 | 66,069 |
|
Oct 28, 2026
|
3,339.00 | 3,345.15 | 3,111.30 | 3,144.00 | 3,144.00 | 82,595 |
|
Oct 27, 2026
|
3,300.30 | 3,555.00 | 3,255.65 | 3,339.00 | 3,339.00 | 48,836 |
|
Oct 26, 2026
|
3,180.05 | 3,316.95 | 3,139.10 | 3,300.30 | 3,300.30 | 55,696 |
|
Oct 23, 2026
|
3,275.20 | 3,280.00 | 3,156.80 | 3,190.45 | 3,190.45 | 26,144 |
|
Oct 22, 2026
|
3,160.10 | 3,306.00 | 3,130.00 | 3,280.00 | 3,280.00 | 56,564 |
|
Oct 21, 2026
|
3,256.00 | 3,265.75 | 3,148.00 | 3,163.50 | 3,163.50 | 49,129 |
|
Oct 19, 2026
|
3,281.75 | 3,291.25 | 3,236.70 | 3,277.35 | 3,277.35 | 11,843 |
|
Oct 16, 2026
|
3,276.60 | 3,328.75 | 3,242.10 | 3,270.00 | 3,270.00 | 33,572 |
|
Oct 15, 2026
|
3,286.45 | 3,299.50 | 3,236.80 | 3,255.10 | 3,255.10 | 29,870 |
|
Oct 14, 2026
|
3,280.10 | 3,329.35 | 3,255.00 | 3,275.00 | 3,275.00 | 29,652 |
|
Oct 13, 2026
|
3,240.05 | 3,311.00 | 3,201.15 | 3,293.00 | 3,293.00 | 69,038 |
|
Oct 12, 2026
|
3,283.15 | 3,309.70 | 3,207.00 | 3,224.85 | 3,224.85 | 36,172 |
|
Oct 9, 2026
|
3,243.40 | 3,288.75 | 3,200.80 | 3,261.05 | 3,261.05 | 49,735 |
|
Oct 8, 2026
|
3,370.00 | 3,372.55 | 3,219.05 | 3,240.00 | 3,240.00 | 94,313 |
|
Oct 7, 2026
|
3,408.50 | 3,429.00 | 3,364.95 | 3,365.00 | 3,365.00 | 27,698 |
|
Oct 6, 2026
|
3,430.00 | 3,430.00 | 3,334.05 | 3,400.00 | 3,400.00 | 68,284 |
|
Oct 5, 2026
|
3,420.10 | 3,472.00 | 3,375.00 | 3,400.00 | 3,400.00 | 48,249 |
|
Oct 1, 2026
|
3,507.00 | 3,545.50 | 3,338.05 | 3,390.10 | 3,390.10 | 98,536 |
|
Sep 30, 2026
|
3,515.05 | 3,609.95 | 3,500.90 | 3,507.00 | 3,507.00 | 59,200 |
|
Sep 29, 2026
|
3,642.70 | 3,704.30 | 3,498.00 | 3,512.90 | 3,512.90 | 110,121 |
|
Sep 28, 2026
|
3,639.95 | 3,694.85 | 3,590.00 | 3,661.00 | 3,661.00 | 51,201 |
|
Sep 25, 2026
|
3,536.25 | 3,655.00 | 3,515.00 | 3,645.00 | 3,645.00 | 87,617 |
|
Sep 24, 2026
|
3,444.80 | 3,574.75 | 3,406.80 | 3,506.00 | 3,506.00 | 101,059 |
|
Sep 23, 2026
|
3,462.00 | 3,499.45 | 3,430.00 | 3,455.00 | 3,455.00 | 84,590 |
|
Sep 22, 2026
|
3,637.90 | 3,637.90 | 3,427.35 | 3,459.90 | 3,459.90 | 193,330 |
|
Sep 21, 2026
|
3,550.00 | 3,674.60 | 3,509.20 | 3,650.10 | 3,650.10 | 60,327 |
|
Sep 18, 2026
|
3,531.55 | 3,604.05 | 3,475.05 | 3,510.90 | 3,510.90 | 65,264 |
|
Sep 17, 2026
|
3,400.00 | 3,563.00 | 3,396.90 | 3,519.00 | 3,519.00 | 118,217 |
|
Sep 16, 2026
|
3,395.35 | 3,410.00 | 3,295.00 | 3,386.85 | 3,386.85 | 33,343 |
|
Sep 15, 2026
|
3,518.55 | 3,526.85 | 3,386.80 | 3,390.05 | 3,390.05 | 33,944 |
|
Sep 11, 2026
|
3,466.85 | 3,522.00 | 3,434.00 | 3,500.00 | 3,500.00 | 60,848 |
|
Sep 10, 2026
|
3,603.50 | 3,634.65 | 3,450.60 | 3,519.90 | 3,519.90 | 41,461 |
|
Sep 9, 2026
|
3,615.05 | 3,655.20 | 3,589.25 | 3,606.20 | 3,606.20 | 63,033 |
|
Sep 8, 2026
|
3,617.50 | 3,685.00 | 3,590.00 | 3,615.00 | 3,615.00 | 29,811 |
|
Sep 7, 2026
|
3,597.60 | 3,732.00 | 3,569.50 | 3,601.80 | 3,601.80 | 66,934 |
|
Sep 4, 2026
|
3,485.00 | 3,618.00 | 3,450.25 | 3,590.00 | 3,590.00 | 141,673 |
|
Sep 3, 2026
|
3,588.00 | 3,624.35 | 3,471.55 | 3,487.30 | 3,487.30 | 92,003 |
|
Sep 2, 2026
|
3,599.50 | 3,622.15 | 3,520.00 | 3,586.70 | 3,586.70 | 58,399 |
|
Sep 1, 2026
|
3,686.00 | 3,690.00 | 3,581.00 | 3,600.00 | 3,600.00 | 67,466 |
|
Aug 31, 2026
|
3,968.10 | 3,968.10 | 3,650.00 | 3,681.10 | 3,681.10 | 111,465 |
|
Aug 28, 2026
|
4,049.65 | 4,051.40 | 3,934.00 | 3,936.00 | 3,936.00 | 37,117 |
|
Aug 27, 2026
|
4,031.95 | 4,112.00 | 4,003.35 | 4,015.00 | 4,015.00 | 88,298 |
|
Aug 26, 2026
|
3,949.95 | 4,116.40 | 3,938.95 | 4,045.90 | 4,045.90 | 99,257 |
|
Aug 25, 2026
|
3,873.65 | 3,996.70 | 3,805.00 | 3,934.00 | 3,934.00 | 172,450 |
|
Aug 24, 2026
|
3,940.00 | 3,962.95 | 3,842.00 | 3,842.00 | 3,842.00 | 98,990 |
|
Aug 21, 2026
|
3,820.00 | 3,912.00 | 3,798.55 | 3,890.00 | 3,890.00 | 100,521 |
|
Aug 20, 2026
|
3,824.00 | 3,896.00 | 3,800.65 | 3,823.00 | 3,823.00 | 60,531 |
|
Aug 19, 2026
|
3,640.40 | 3,825.00 | 3,640.40 | 3,811.00 | 3,811.00 | 182,759 |
|
Aug 18, 2026
|
3,670.75 | 3,713.35 | 3,641.00 | 3,651.90 | 3,651.90 | 27,911 |
|
Aug 17, 2026
|
3,655.00 | 3,728.00 | 3,628.50 | 3,645.00 | 3,645.00 | 42,550 |
|
Aug 14, 2026
|
3,763.85 | 3,785.00 | 3,650.00 | 3,660.00 | 3,660.00 | 41,353 |
|
Aug 13, 2026
|
3,840.50 | 3,849.55 | 3,742.00 | 3,750.00 | 3,750.00 | 40,628 |
|
Aug 12, 2026
|
3,739.25 | 3,862.00 | 3,701.55 | 3,825.00 | 3,825.00 | 61,576 |
|
Aug 11, 2026
|
3,749.35 | 3,869.00 | 3,640.50 | 3,710.00 | 3,710.00 | 143,625 |
|
Aug 10, 2026
|
3,543.70 | 3,846.15 | 3,530.70 | 3,720.00 | 3,720.00 | 269,639 |
|
Aug 7, 2026
|
3,840.10 | 3,899.00 | 3,807.60 | 3,850.00 | 3,850.00 | 57,573 |
|
Aug 6, 2026
|
3,928.65 | 3,928.65 | 3,821.00 | 3,822.00 | 3,822.00 | 72,081 |
|
Aug 5, 2026
|
3,898.95 | 3,963.50 | 3,867.45 | 3,896.90 | 3,896.90 | 119,436 |
|
Aug 4, 2026
|
3,808.95 | 3,879.95 | 3,796.30 | 3,875.00 | 3,875.00 | 61,335 |
|
Aug 3, 2026
|
3,836.90 | 3,868.20 | 3,760.00 | 3,780.00 | 3,780.00 | 68,494 |
|
Jul 31, 2026
|
3,624.10 | 3,860.55 | 3,622.15 | 3,799.30 | 3,799.30 | 351,168 |
|
Jul 30, 2026
|
3,640.40 | 3,728.05 | 3,575.00 | 3,622.40 | 3,622.40 | 226,452 |
|
Jul 29, 2026
|
3,260.30 | 3,683.95 | 3,260.30 | 3,640.35 | 3,640.35 | 735,765 |
|
Jul 28, 2026
|
3,181.35 | 3,248.25 | 3,162.75 | 3,228.65 | 3,228.65 | 73,495 |
|
Jul 27, 2026
|
3,237.95 | 3,237.95 | 3,174.00 | 3,187.10 | 3,187.10 | 42,609 |
|
Jul 24, 2026
|
3,219.90 | 3,236.75 | 3,132.00 | 3,176.10 | 3,176.10 | 39,796 |
|
Jul 23, 2026
|
3,229.25 | 3,315.00 | 3,229.00 | 3,238.70 | 3,238.70 | 57,592 |
|
Jul 22, 2026
|
3,279.75 | 3,300.00 | 3,213.95 | 3,253.35 | 3,253.35 | 32,265 |
|
Jul 21, 2026
|
3,335.00 | 3,357.95 | 3,262.00 | 3,271.10 | 3,271.10 | 51,823 |
|
Jul 20, 2026
|
3,351.15 | 3,381.50 | 3,319.00 | 3,328.95 | 3,328.95 | 29,395 |
|
Jul 17, 2026
|
3,440.00 | 3,449.00 | 3,377.00 | 3,384.90 | 3,384.90 | 53,012 |
|
Jul 16, 2026
|
3,375.00 | 3,477.70 | 3,366.50 | 3,438.25 | 3,438.25 | 238,022 |
|
Jul 15, 2026
|
3,307.00 | 3,345.00 | 3,304.00 | 3,337.50 | 3,337.50 | 31,336 |
|
Jul 14, 2026
|
3,289.95 | 3,328.00 | 3,275.25 | 3,287.95 | 3,287.95 | 32,245 |
|
Jul 13, 2026
|
3,318.60 | 3,332.30 | 3,270.05 | 3,318.70 | 3,318.70 | 64,538 |
|
Jul 10, 2026
|
3,444.00 | 3,475.35 | 3,319.10 | 3,333.90 | 3,333.90 | 155,039 |
|
Jul 9, 2026
|
3,245.50 | 3,459.45 | 3,245.50 | 3,433.25 | 3,433.25 | 141,358 |
|
Jul 8, 2026
|
3,298.10 | 3,340.00 | 3,191.25 | 3,205.85 | 3,205.85 | 56,218 |
|
Jul 7, 2026
|
3,360.00 | 3,370.00 | 3,282.00 | 3,312.40 | 3,312.40 | 44,686 |
|
Jul 6, 2026
|
3,345.00 | 3,396.95 | 3,271.45 | 3,358.70 | 3,358.70 | 119,838 |
|
Jul 3, 2026
|
3,194.90 | 3,363.30 | 3,176.00 | 3,335.20 | 3,335.20 | 171,273 |
|
Jul 2, 2026
|
3,174.00 | 3,189.00 | 3,141.00 | 3,155.80 | 3,155.80 | 63,231 |
|
Jul 1, 2026
|
3,150.00 | 3,206.80 | 3,136.90 | 3,151.60 | 3,151.60 | 97,013 |
|
Jun 30, 2026
|
3,183.70 | 3,197.25 | 3,110.15 | 3,122.15 | 3,122.15 | 77,576 |
|
Jun 29, 2026
|
3,260.20 | 3,269.90 | 3,140.00 | 3,152.10 | 3,152.10 | 112,955 |
|
Jun 25, 2026
|
3,234.90 | 3,385.00 | 3,210.30 | 3,265.75 | 3,265.75 | 271,098 |
|
Jun 24, 2026
|
3,210.30 | 3,315.00 | 3,181.05 | 3,204.30 | 3,204.30 | 112,046 |
|
Jun 23, 2026
|
3,288.00 | 3,288.00 | 3,206.15 | 3,218.35 | 3,218.35 | 53,704 |
|
Jun 22, 2026
|
3,276.25 | 3,328.95 | 3,255.50 | 3,282.90 | 3,282.90 | 83,409 |
|
Jun 19, 2026
|
3,380.05 | 3,381.80 | 3,238.00 | 3,255.50 | 3,255.50 | 164,632 |
|
Jun 18, 2026
|
3,279.90 | 3,399.95 | 3,233.00 | 3,385.65 | 3,385.65 | 139,539 |
|
Jun 17, 2026
|
3,199.85 | 3,284.00 | 3,191.00 | 3,248.20 | 3,248.20 | 121,521 |
|
Jun 16, 2026
|
3,136.10 | 3,228.75 | 3,107.95 | 3,177.50 | 3,177.50 | 108,177 |
|
Jun 15, 2026
|
3,149.95 | 3,175.00 | 3,070.10 | 3,081.75 | 3,081.75 | 76,451 |
|
Jun 12, 2026
|
3,085.05 | 3,105.00 | 3,025.75 | 3,076.05 | 3,076.05 | 113,209 |
|
Jun 11, 2026
|
3,053.00 | 3,109.00 | 3,017.00 | 3,027.20 | 3,027.20 | 76,779 |
|
Jun 10, 2026
|
3,097.75 | 3,097.75 | 3,052.00 | 3,073.90 | 3,073.90 | 29,652 |
|
Jun 9, 2026
|
3,058.30 | 3,103.00 | 3,054.30 | 3,072.45 | 3,072.45 | 64,879 |
|
Jun 8, 2026
|
3,062.00 | 3,088.15 | 3,021.00 | 3,028.00 | 3,028.00 | 109,936 |
|
Jun 5, 2026
|
3,219.25 | 3,223.95 | 3,111.45 | 3,122.55 | 3,122.55 | 94,662 |
|
Jun 4, 2026
|
3,208.60 | 3,249.75 | 3,175.15 | 3,191.25 | 3,191.25 | 103,208 |
|
Jun 3, 2026
|
3,194.90 | 3,225.00 | 3,131.00 | 3,214.65 | 3,214.65 | 65,460 |
|
Jun 2, 2026
|
3,098.00 | 3,208.00 | 3,078.30 | 3,167.85 | 3,167.85 | 85,392 |
|
Jun 1, 2026
|
3,179.15 | 3,179.15 | 3,091.80 | 3,100.00 | 3,100.00 | 70,976 |
|
May 29, 2026
|
3,246.05 | 3,269.55 | 3,124.60 | 3,133.55 | 3,133.55 | 120,836 |
|
May 27, 2026
|
3,303.00 | 3,335.00 | 3,220.50 | 3,229.60 | 3,229.60 | 72,783 |
|
May 26, 2026
|
3,397.90 | 3,418.90 | 3,258.00 | 3,298.35 | 3,298.35 | 142,414 |
|
May 25, 2026
|
3,389.90 | 3,409.80 | 3,300.00 | 3,399.05 | 3,399.05 | 145,179 |
|
May 22, 2026
|
3,197.00 | 3,331.00 | 3,190.05 | 3,325.00 | 3,325.00 | 257,967 |
|
May 21, 2026
|
3,045.00 | 3,192.85 | 3,030.75 | 3,176.15 | 3,176.15 | 203,786 |
|
May 20, 2026
|
3,089.10 | 3,089.10 | 2,995.85 | 3,005.00 | 3,005.00 | 103,811 |
|
May 19, 2026
|
3,120.55 | 3,167.00 | 3,071.00 | 3,090.55 | 3,090.55 | 224,942 |
|
May 18, 2026
|
3,262.00 | 3,267.90 | 3,100.05 | 3,119.05 | 3,119.05 | 317,628 |
|
May 15, 2026
|
3,252.15 | 3,431.75 | 3,182.55 | 3,272.55 | 3,272.55 | 788,890 |
|
May 14, 2026
|
3,760.10 | 3,760.10 | 3,303.00 | 3,339.25 | 3,339.25 | 748,043 |
|
May 13, 2026
|
4,037.70 | 4,229.10 | 4,037.70 | 4,177.85 | 4,177.85 | 151,375 |
|
May 12, 2026
|
4,333.40 | 4,377.95 | 4,024.50 | 4,051.00 | 4,051.00 | 89,883 |
|
May 11, 2026
|
4,497.05 | 4,532.95 | 4,355.00 | 4,363.40 | 4,363.40 | 104,296 |
|
May 8, 2026
|
4,368.95 | 4,537.85 | 4,341.30 | 4,508.10 | 4,508.10 | 77,397 |
|
May 7, 2026
|
4,311.90 | 4,390.00 | 4,280.00 | 4,378.20 | 4,378.20 | 99,340 |
|
May 6, 2026
|
4,243.75 | 4,326.45 | 4,198.75 | 4,305.95 | 4,305.95 | 41,575 |
|
May 5, 2026
|
4,100.00 | 4,206.90 | 4,087.00 | 4,170.50 | 4,170.50 | 65,195 |
|
May 4, 2026
|
4,062.20 | 4,120.10 | 4,017.85 | 4,106.20 | 4,106.20 | 63,971 |
|
Apr 30, 2026
|
4,108.70 | 4,108.70 | 3,970.80 | 4,048.45 | 4,048.45 | 47,068 |
|
Apr 29, 2026
|
4,130.00 | 4,208.85 | 4,098.15 | 4,110.70 | 4,110.70 | 48,150 |
|
Apr 28, 2026
|
4,210.25 | 4,236.90 | 4,075.70 | 4,095.90 | 4,095.90 | 86,996 |
|
Apr 27, 2026
|
4,281.35 | 4,316.05 | 4,177.15 | 4,200.35 | 4,200.35 | 111,414 |
|
Apr 24, 2026
|
4,426.80 | 4,447.95 | 4,235.05 | 4,267.45 | 4,267.45 | 64,539 |
|
Apr 23, 2026
|
4,430.45 | 4,448.30 | 4,363.70 | 4,385.70 | 4,385.70 | 95,787 |
|
Apr 22, 2026
|
4,234.65 | 4,473.95 | 4,220.05 | 4,459.80 | 4,459.80 | 87,171 |
|
Apr 21, 2026
|
4,248.90 | 4,290.00 | 4,212.00 | 4,246.40 | 4,246.40 | 45,438 |
|
Apr 20, 2026
|
4,216.30 | 4,263.60 | 4,118.15 | 4,220.70 | 4,220.70 | 125,483 |
|
Apr 17, 2026
|
4,220.05 | 4,264.95 | 4,165.00 | 4,214.65 | 4,214.65 | 111,762 |
|
Apr 16, 2026
|
4,060.25 | 4,217.70 | 4,058.50 | 4,204.80 | 4,204.80 | 168,551 |
|
Apr 15, 2026
|
3,975.00 | 4,070.00 | 3,924.45 | 4,018.30 | 4,018.30 | 65,558 |
|
Apr 13, 2026
|
3,762.75 | 3,894.00 | 3,751.05 | 3,877.10 | 3,877.10 | 92,688 |
|
Apr 10, 2026
|
3,884.30 | 3,915.00 | 3,839.00 | 3,897.30 | 3,897.30 | 55,371 |
|
Apr 9, 2026
|
3,900.25 | 3,974.00 | 3,818.70 | 3,851.20 | 3,851.20 | 116,880 |
|
Apr 8, 2026
|
3,949.90 | 3,949.90 | 3,828.00 | 3,914.10 | 3,914.10 | 120,030 |
|
Apr 7, 2026
|
3,689.70 | 3,783.90 | 3,634.95 | 3,751.10 | 3,751.10 | 88,937 |
|
Apr 6, 2026
|
3,540.50 | 3,722.55 | 3,462.00 | 3,704.05 | 3,704.05 | 204,750 |
|
Apr 2, 2026
|
3,495.00 | 3,560.65 | 3,381.80 | 3,538.15 | 3,538.15 | 123,442 |
|
Apr 1, 2026
|
3,649.95 | 3,674.70 | 3,522.40 | 3,541.55 | 3,541.55 | 100,138 |
|
Mar 30, 2026
|
3,471.00 | 3,586.10 | 3,407.85 | 3,427.80 | 3,427.80 | 164,695 |
|
Mar 27, 2026
|
3,691.80 | 3,741.95 | 3,591.90 | 3,614.15 | 3,614.15 | 114,323 |
|
Mar 25, 2026
|
3,576.95 | 3,777.20 | 3,552.50 | 3,717.45 | 3,717.45 | 209,884 |
|
Mar 24, 2026
|
3,539.90 | 3,558.45 | 3,411.05 | 3,514.10 | 3,514.10 | 67,843 |
|
Mar 23, 2026
|
3,535.70 | 3,598.25 | 3,347.00 | 3,409.15 | 3,409.15 | 138,823 |
|
Mar 20, 2026
|
3,605.75 | 3,707.20 | 3,605.75 | 3,621.75 | 3,621.75 | 102,483 |
|
Mar 19, 2026
|
3,619.90 | 3,679.60 | 3,551.00 | 3,569.00 | 3,569.00 | 49,026 |
|
Mar 18, 2026
|
3,652.75 | 3,741.85 | 3,649.95 | 3,713.60 | 3,713.60 | 74,004 |
|
Mar 17, 2026
|
3,560.30 | 3,652.00 | 3,538.00 | 3,636.05 | 3,636.05 | 98,465 |
|
Mar 16, 2026
|
3,480.00 | 3,580.15 | 3,419.80 | 3,557.40 | 3,557.40 | 93,608 |
|
Mar 13, 2026
|
3,673.00 | 3,687.35 | 3,456.70 | 3,475.50 | 3,475.50 | 130,282 |
|
Mar 12, 2026
|
3,708.85 | 3,781.00 | 3,587.00 | 3,698.25 | 3,698.25 | 80,944 |
|
Mar 11, 2026
|
3,846.95 | 3,899.00 | 3,715.00 | 3,724.50 | 3,724.50 | 59,137 |
|
Mar 10, 2026
|
3,781.90 | 3,853.00 | 3,713.00 | 3,838.80 | 3,838.80 | 66,162 |
|
Mar 9, 2026
|
3,650.05 | 3,712.00 | 3,590.00 | 3,700.60 | 3,700.60 | 72,978 |
|
Mar 6, 2026
|
3,780.65 | 3,850.50 | 3,731.10 | 3,745.70 | 3,745.70 | 78,674 |
|
Mar 5, 2026
|
3,742.00 | 3,850.00 | 3,632.00 | 3,814.70 | 3,814.70 | 63,991 |
|
Mar 4, 2026
|
3,689.95 | 3,725.00 | 3,615.00 | 3,696.45 | 3,696.45 | 65,549 |
|
Mar 2, 2026
|
3,606.30 | 3,854.15 | 3,606.30 | 3,734.20 | 3,734.20 | 58,262 |
|
Feb 27, 2026
|
3,916.55 | 3,957.10 | 3,822.60 | 3,853.00 | 3,853.00 | 74,127 |
|
Feb 26, 2026
|
3,918.00 | 3,989.05 | 3,877.05 | 3,916.50 | 3,916.50 | 68,812 |
|
Feb 25, 2026
|
3,866.05 | 3,982.85 | 3,866.05 | 3,908.65 | 3,908.65 | 53,198 |
|
Feb 24, 2026
|
3,797.90 | 3,870.00 | 3,746.00 | 3,837.60 | 3,837.60 | 61,374 |
|
Feb 23, 2026
|
3,908.75 | 3,908.75 | 3,785.05 | 3,798.00 | 3,798.00 | 51,830 |
|
Feb 20, 2026
|
3,884.85 | 3,919.40 | 3,822.80 | 3,870.70 | 3,870.70 | 76,550 |
|
Feb 19, 2026
|
4,044.75 | 4,067.10 | 3,850.25 | 3,876.00 | 3,876.00 | 135,408 |
|
Feb 18, 2026
|
3,972.50 | 4,075.50 | 3,905.80 | 4,059.20 | 4,059.20 | 118,919 |
|
Feb 17, 2026
|
3,966.00 | 3,988.75 | 3,915.00 | 3,951.65 | 3,951.65 | 69,949 |
|
Feb 16, 2026
|
3,920.25 | 4,038.00 | 3,896.10 | 3,968.90 | 3,968.90 | 79,506 |
|
Feb 13, 2026
|
4,035.35 | 4,051.55 | 3,891.35 | 3,941.75 | 3,941.75 | 97,923 |
|
Feb 12, 2026
|
4,154.25 | 4,156.00 | 4,062.00 | 4,085.60 | 4,085.60 | 121,486 |
|
Feb 11, 2026
|
3,988.95 | 4,177.35 | 3,950.50 | 4,154.25 | 4,154.25 | 274,569 |
|
Feb 10, 2026
|
3,959.90 | 4,049.00 | 3,889.60 | 3,955.90 | 3,955.90 | 287,722 |
|
Feb 9, 2026
|
3,761.05 | 3,970.00 | 3,761.05 | 3,944.90 | 3,944.90 | 187,693 |
|
Feb 6, 2026
|
3,400.05 | 3,754.00 | 3,340.00 | 3,698.95 | 3,698.95 | 472,465 |
|
Feb 5, 2026
|
3,790.10 | 3,806.20 | 3,566.00 | 3,614.20 | 3,614.20 | 200,648 |
|
Feb 4, 2026
|
3,544.20 | 3,798.75 | 3,510.05 | 3,781.05 | 3,781.05 | 226,689 |
|
Feb 3, 2026
|
3,712.40 | 3,746.05 | 3,541.00 | 3,552.00 | 3,552.00 | 197,186 |
|
Feb 2, 2026
|
3,598.70 | 3,598.70 | 3,357.80 | 3,471.80 | 3,471.80 | 115,798 |
|
Jan 30, 2026
|
3,378.00 | 3,560.00 | 3,360.00 | 3,476.25 | 3,476.25 | 121,915 |
|
Jan 29, 2026
|
3,500.00 | 3,522.00 | 3,353.00 | 3,402.80 | 3,402.80 | 102,455 |
|
Jan 28, 2026
|
3,340.00 | 3,498.95 | 3,340.00 | 3,490.65 | 3,490.65 | 54,218 |
|
Jan 27, 2026
|
3,380.40 | 3,404.40 | 3,295.65 | 3,328.95 | 3,328.95 | 102,067 |
|
Jan 23, 2026
|
3,569.85 | 3,569.85 | 3,366.10 | 3,376.55 | 3,376.55 | 67,085 |
|
Jan 22, 2026
|
3,512.30 | 3,571.05 | 3,508.00 | 3,526.75 | 3,526.75 | 50,487 |
|
Jan 21, 2026
|
3,479.05 | 3,538.00 | 3,429.50 | 3,490.05 | 3,490.05 | 91,760 |
|
Jan 20, 2026
|
3,616.10 | 3,616.10 | 3,466.50 | 3,481.15 | 3,481.15 | 76,398 |
|
Jan 19, 2026
|
3,619.70 | 3,668.00 | 3,560.70 | 3,602.15 | 3,602.15 | 130,384 |
|
Jan 16, 2026
|
3,686.20 | 3,733.35 | 3,588.00 | 3,613.60 | 3,613.60 | 170,452 |
|
Jan 14, 2026
|
3,694.25 | 3,802.00 | 3,666.95 | 3,685.45 | 3,685.45 | 105,641 |
|
Jan 13, 2026
|
3,720.90 | 3,739.95 | 3,630.00 | 3,694.25 | 3,694.25 | 111,910 |
|
Jan 12, 2026
|
3,664.80 | 3,712.00 | 3,550.10 | 3,695.85 | 3,695.85 | 114,839 |
|
Jan 9, 2026
|
3,718.95 | 3,788.20 | 3,627.20 | 3,659.20 | 3,659.20 | 210,325 |
|
Jan 8, 2026
|
3,858.30 | 3,921.15 | 3,705.00 | 3,720.65 | 3,720.65 | 128,835 |
|
Jan 7, 2026
|
3,809.95 | 3,873.75 | 3,682.15 | 3,830.70 | 3,830.70 | 139,068 |
|
Jan 6, 2026
|
4,018.45 | 4,018.45 | 3,710.40 | 3,790.40 | 3,790.40 | 247,652 |
|
Jan 5, 2026
|
4,009.95 | 4,109.70 | 3,930.45 | 3,998.75 | 3,998.75 | 156,199 |
|
Jan 2, 2026
|
3,950.00 | 3,994.85 | 3,875.00 | 3,979.10 | 3,979.10 | 73,550 |
|
Jan 1, 2026
|
4,042.75 | 4,042.75 | 3,925.00 | 3,943.40 | 3,943.40 | 85,142 |
|
Dec 31, 2025
|
3,946.10 | 4,039.00 | 3,946.10 | 4,016.05 | 4,016.05 | 105,609 |
|
Dec 30, 2025
|
3,988.20 | 4,010.15 | 3,915.00 | 3,936.30 | 3,936.30 | 68,319 |
|
Dec 29, 2025
|
4,068.50 | 4,090.95 | 3,967.55 | 3,987.40 | 3,987.40 | 116,549 |
|
Dec 26, 2025
|
4,119.20 | 4,168.40 | 4,028.15 | 4,061.30 | 4,061.30 | 116,577 |
|
Dec 24, 2025
|
4,169.55 | 4,207.65 | 4,108.70 | 4,119.20 | 4,119.20 | 40,843 |
|
Dec 23, 2025
|
4,203.95 | 4,203.95 | 4,125.55 | 4,139.55 | 4,139.55 | 49,508 |
|
Dec 22, 2025
|
4,240.00 | 4,267.15 | 4,180.25 | 4,191.65 | 4,191.65 | 84,492 |
|
Dec 19, 2025
|
4,086.00 | 4,198.60 | 4,013.00 | 4,184.85 | 4,184.85 | 140,395 |
|
Dec 18, 2025
|
4,094.95 | 4,129.00 | 4,012.30 | 4,040.25 | 4,040.25 | 212,472 |
|
Dec 17, 2025
|
4,267.00 | 4,319.10 | 4,056.10 | 4,096.30 | 4,096.30 | 210,070 |
|
Dec 16, 2025
|
4,231.50 | 4,240.00 | 4,125.00 | 4,185.40 | 4,185.40 | 257,859 |
|
Dec 15, 2025
|
4,323.80 | 4,385.50 | 4,171.10 | 4,199.00 | 4,199.00 | 540,359 |
|
Dec 12, 2025
|
4,110.00 | 4,282.50 | 4,099.50 | 4,267.00 | 4,267.00 | 759,220 |
|
Dec 11, 2025
|
3,949.80 | 4,129.65 | 3,826.10 | 4,044.05 | 4,044.05 | 875,271 |
|
Dec 10, 2025
|
4,440.00 | 4,518.15 | 3,855.55 | 3,882.20 | 3,882.20 | 1,205,329 |
|
Dec 9, 2025
|
3,922.00 | 4,500.00 | 3,713.75 | 4,335.50 | 4,335.50 | 1,494,661 |
|
Dec 8, 2025
|
4,400.10 | 4,531.15 | 3,746.20 | 3,799.60 | 3,799.60 | 899,047 |
|
Dec 5, 2025
|
4,854.80 | 4,959.00 | 4,312.00 | 4,358.60 | 4,358.60 | 589,916 |
|
Dec 4, 2025
|
5,313.95 | 5,313.95 | 4,940.25 | 4,978.60 | 4,978.60 | 134,525 |
|
Dec 3, 2025
|
5,433.80 | 5,433.80 | 5,275.10 | 5,306.20 | 5,306.20 | 158,279 |
|
Dec 2, 2025
|
5,377.85 | 5,454.00 | 5,331.25 | 5,411.70 | 5,411.70 | 24,072 |
|
Dec 1, 2025
|
5,515.00 | 5,526.05 | 5,323.00 | 5,357.40 | 5,357.40 | 73,442 |
|
Nov 28, 2025
|
5,600.00 | 5,609.95 | 5,475.00 | 5,490.60 | 5,490.60 | 25,733 |
|
Nov 27, 2025
|
5,821.55 | 5,836.25 | 5,551.20 | 5,572.95 | 5,572.95 | 60,943 |
|
Nov 26, 2025
|
5,825.00 | 5,960.00 | 5,775.00 | 5,793.10 | 5,793.10 | 73,600 |
|
Nov 25, 2025
|
5,827.95 | 5,860.00 | 5,746.65 | 5,772.90 | 5,772.90 | 20,951 |
|
Nov 24, 2025
|
5,893.05 | 5,939.20 | 5,813.00 | 5,827.70 | 5,827.70 | 30,937 |
|
Nov 21, 2025
|
5,935.00 | 6,048.00 | 5,871.50 | 5,883.65 | 5,883.65 | 24,587 |
|
Nov 20, 2025
|
6,025.65 | 6,030.00 | 5,951.00 | 5,964.30 | 5,964.30 | 29,275 |
|
Nov 19, 2025
|
5,894.00 | 5,993.00 | 5,774.25 | 5,975.05 | 5,975.05 | 55,971 |
|
Nov 18, 2025
|
6,229.95 | 6,229.95 | 5,857.00 | 5,897.80 | 5,897.80 | 724,253 |
|
Nov 17, 2025
|
6,341.00 | 6,344.00 | 6,200.00 | 6,242.75 | 6,242.75 | 22,769 |
|
Nov 14, 2025
|
6,376.05 | 6,400.00 | 6,276.30 | 6,335.05 | 6,335.05 | 12,468 |
|
Nov 13, 2025
|
6,434.00 | 6,490.00 | 6,360.00 | 6,374.90 | 6,374.90 | 10,912 |
|
Nov 12, 2025
|
6,455.70 | 6,526.35 | 6,415.00 | 6,432.50 | 6,432.50 | 9,951 |
|
Nov 11, 2025
|
6,480.00 | 6,491.00 | 6,350.00 | 6,449.05 | 6,449.05 | 19,188 |
|
Nov 10, 2025
|
6,227.95 | 6,511.00 | 6,170.00 | 6,480.25 | 6,480.25 | 46,250 |
|
Nov 7, 2025
|
6,323.90 | 6,323.90 | 6,161.00 | 6,228.20 | 6,228.20 | 32,138 |
|
Nov 6, 2025
|
6,899.95 | 6,899.95 | 6,310.10 | 6,356.05 | 6,356.05 | 71,287 |
|
Nov 4, 2025
|
6,651.65 | 6,725.00 | 6,538.25 | 6,646.10 | 6,646.10 | 20,320 |
|
Nov 3, 2025
|
6,680.65 | 6,718.20 | 6,620.00 | 6,651.00 | 6,651.00 | 18,548 |
|
Oct 31, 2025
|
6,801.65 | 6,849.35 | 6,684.55 | 6,711.20 | 6,711.20 | 8,584 |
|
Oct 30, 2025
|
6,894.85 | 6,914.00 | 6,781.55 | 6,798.85 | 6,798.85 | 14,559 |
