BSE - Delayed Quote
INR
Kellton Tech Solutions Limited (KELLTONTEC.BO)
10.88
-0.32
(-2.86%)
At close: October 30 at 3:27:22 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
|
11.36 | 11.36 | 10.83 | 10.90 | 10.90 | 124,037 |
|
Oct 29, 2026
|
11.24 | 11.26 | 11.01 | 11.20 | 11.20 | 98,080 |
|
Oct 28, 2026
|
11.24 | 11.42 | 11.05 | 11.22 | 11.22 | 126,703 |
|
Oct 27, 2026
|
10.88 | 11.50 | 10.88 | 11.39 | 11.39 | 239,895 |
|
Oct 26, 2026
|
10.95 | 11.27 | 10.80 | 11.00 | 11.00 | 174,800 |
|
Oct 23, 2026
|
11.27 | 11.34 | 10.79 | 11.12 | 11.12 | 504,050 |
|
Oct 22, 2026
|
11.26 | 11.49 | 11.12 | 11.31 | 11.31 | 176,803 |
|
Oct 21, 2026
|
12.00 | 12.06 | 11.50 | 11.53 | 11.53 | 65,067 |
|
Oct 19, 2026
|
12.94 | 12.94 | 11.82 | 11.93 | 11.93 | 72,449 |
|
Oct 16, 2026
|
12.16 | 12.63 | 11.97 | 12.45 | 12.45 | 183,093 |
|
Oct 15, 2026
|
12.30 | 12.44 | 12.09 | 12.16 | 12.16 | 177,517 |
|
Oct 14, 2026
|
12.32 | 12.96 | 12.20 | 12.37 | 12.37 | 269,476 |
|
Oct 13, 2026
|
12.18 | 12.54 | 11.88 | 12.29 | 12.29 | 120,606 |
|
Oct 12, 2026
|
12.02 | 12.21 | 11.86 | 11.99 | 11.99 | 226,839 |
|
Oct 9, 2026
|
11.80 | 12.08 | 11.80 | 12.01 | 12.01 | 124,072 |
|
Oct 8, 2026
|
12.06 | 12.29 | 11.80 | 11.83 | 11.83 | 194,639 |
|
Oct 7, 2026
|
12.29 | 12.50 | 12.13 | 12.17 | 12.17 | 145,130 |
|
Oct 6, 2026
|
12.00 | 12.49 | 12.00 | 12.39 | 12.39 | 154,745 |
|
Oct 5, 2026
|
12.44 | 12.68 | 12.10 | 12.18 | 12.18 | 178,292 |
|
Oct 1, 2026
|
12.74 | 12.91 | 12.19 | 12.41 | 12.41 | 350,668 |
|
Sep 30, 2026
|
12.92 | 13.25 | 12.82 | 12.89 | 12.89 | 322,508 |
|
Sep 29, 2026
|
13.08 | 13.18 | 12.74 | 13.06 | 13.06 | 346,304 |
|
Sep 28, 2026
|
13.29 | 13.34 | 13.07 | 13.09 | 13.09 | 160,098 |
|
Sep 25, 2026
|
13.43 | 13.55 | 13.25 | 13.47 | 13.47 | 73,852 |
|
Sep 24, 2026
|
13.80 | 13.80 | 13.41 | 13.48 | 13.48 | 178,999 |
|
Sep 23, 2026
|
13.71 | 13.82 | 13.64 | 13.75 | 13.75 | 151,035 |
|
Sep 22, 2026
|
13.69 | 13.87 | 13.65 | 13.69 | 13.69 | 176,544 |
|
Sep 21, 2026
|
13.66 | 13.87 | 13.62 | 13.71 | 13.71 | 126,166 |
|
Sep 18, 2026
|
13.91 | 14.00 | 13.40 | 13.68 | 13.68 | 130,892 |
|
Sep 17, 2026
|
13.44 | 13.74 | 13.41 | 13.60 | 13.60 | 211,158 |
|
Sep 16, 2026
|
13.70 | 13.82 | 13.41 | 13.52 | 13.52 | 228,778 |
|
Sep 15, 2026
|
13.92 | 14.69 | 13.45 | 13.60 | 13.60 | 513,735 |
|
Sep 11, 2026
|
13.36 | 15.10 | 13.36 | 13.76 | 13.76 | 540,286 |
|
Sep 10, 2026
|
13.61 | 13.74 | 13.45 | 13.53 | 13.53 | 170,735 |
|
Sep 9, 2026
|
13.80 | 13.80 | 13.60 | 13.62 | 13.62 | 38,473 |
|
Sep 8, 2026
|
13.70 | 14.00 | 13.55 | 13.66 | 13.66 | 149,792 |
|
Sep 7, 2026
|
14.05 | 14.05 | 13.58 | 13.62 | 13.62 | 171,787 |
|
Sep 4, 2026
|
14.09 | 14.17 | 13.81 | 13.86 | 13.86 | 135,736 |
|
Sep 3, 2026
|
14.17 | 14.24 | 13.95 | 13.98 | 13.98 | 147,564 |
|
Sep 2, 2026
|
13.82 | 14.19 | 13.68 | 13.99 | 13.99 | 234,028 |
|
Sep 1, 2026
|
14.20 | 14.23 | 13.91 | 13.99 | 13.99 | 213,653 |
|
Aug 31, 2026
|
15.00 | 15.00 | 14.04 | 14.08 | 14.08 | 463,895 |
|
Aug 28, 2026
|
14.80 | 15.67 | 14.80 | 15.10 | 15.10 | 1,813,012 |
|
Aug 27, 2026
|
13.55 | 15.35 | 13.30 | 15.01 | 15.01 | 1,362,974 |
|
Aug 26, 2026
|
13.65 | 13.75 | 13.40 | 13.50 | 13.50 | 52,241 |
|
Aug 25, 2026
|
13.83 | 13.99 | 13.55 | 13.62 | 13.62 | 118,937 |
|
Aug 24, 2026
|
13.58 | 14.50 | 13.48 | 13.76 | 13.76 | 352,102 |
|
Aug 21, 2026
|
13.49 | 13.81 | 13.49 | 13.60 | 13.60 | 158,799 |
|
Aug 20, 2026
|
13.36 | 13.70 | 13.36 | 13.59 | 13.59 | 87,240 |
|
Aug 19, 2026
|
13.69 | 13.75 | 13.34 | 13.36 | 13.36 | 106,197 |
|
Aug 18, 2026
|
13.41 | 13.86 | 13.41 | 13.72 | 13.72 | 93,007 |
|
Aug 17, 2026
|
13.47 | 13.65 | 13.44 | 13.59 | 13.59 | 110,174 |
|
Aug 14, 2026
|
13.78 | 13.89 | 13.63 | 13.71 | 13.71 | 93,082 |
|
Aug 13, 2026
|
14.00 | 14.00 | 13.75 | 13.80 | 13.80 | 72,142 |
|
Aug 12, 2026
|
13.91 | 13.97 | 13.70 | 13.82 | 13.82 | 53,945 |
|
Aug 11, 2026
|
13.50 | 14.10 | 13.50 | 13.95 | 13.95 | 130,962 |
|
Aug 10, 2026
|
14.09 | 14.13 | 13.85 | 14.10 | 14.10 | 111,489 |
|
Aug 7, 2026
|
14.08 | 14.34 | 14.05 | 14.10 | 14.10 | 93,928 |
|
Aug 6, 2026
|
14.13 | 14.37 | 14.10 | 14.19 | 14.19 | 72,547 |
|
Aug 5, 2026
|
14.18 | 14.39 | 14.12 | 14.20 | 14.20 | 80,281 |
|
Aug 4, 2026
|
14.21 | 14.39 | 14.15 | 14.24 | 14.24 | 99,664 |
|
Aug 3, 2026
|
14.78 | 14.78 | 14.16 | 14.32 | 14.32 | 151,453 |
|
Jul 31, 2026
|
13.84 | 14.32 | 13.79 | 14.15 | 14.15 | 410,158 |
|
Jul 30, 2026
|
14.00 | 14.12 | 13.82 | 13.89 | 13.89 | 187,635 |
|
Jul 29, 2026
|
14.20 | 14.29 | 14.04 | 14.12 | 14.12 | 131,198 |
|
Jul 28, 2026
|
14.01 | 14.52 | 14.01 | 14.23 | 14.23 | 160,453 |
|
Jul 27, 2026
|
14.15 | 14.50 | 14.05 | 14.11 | 14.11 | 134,907 |
|
Jul 24, 2026
|
14.46 | 14.51 | 14.06 | 14.12 | 14.12 | 211,580 |
|
Jul 23, 2026
|
14.60 | 14.60 | 14.29 | 14.37 | 14.37 | 121,457 |
|
Jul 22, 2026
|
14.69 | 14.70 | 14.40 | 14.46 | 14.46 | 120,184 |
|
Jul 21, 2026
|
14.68 | 14.84 | 14.65 | 14.69 | 14.69 | 82,471 |
|
Jul 20, 2026
|
14.72 | 14.84 | 14.69 | 14.77 | 14.77 | 79,540 |
|
Jul 17, 2026
|
14.95 | 15.00 | 14.61 | 14.82 | 14.82 | 203,779 |
|
Jul 16, 2026
|
14.87 | 15.23 | 14.85 | 14.93 | 14.93 | 74,436 |
|
Jul 15, 2026
|
15.09 | 15.12 | 14.81 | 14.94 | 14.94 | 123,920 |
|
Jul 14, 2026
|
15.51 | 15.51 | 15.00 | 15.13 | 15.13 | 220,724 |
|
Jul 13, 2026
|
15.41 | 15.75 | 15.09 | 15.45 | 15.45 | 103,057 |
|
Jul 10, 2026
|
14.90 | 15.60 | 14.90 | 15.33 | 15.33 | 218,662 |
|
Jul 9, 2026
|
14.98 | 15.21 | 14.75 | 14.91 | 14.91 | 153,901 |
|
Jul 8, 2026
|
15.50 | 15.50 | 14.94 | 15.06 | 15.06 | 102,966 |
|
Jul 7, 2026
|
15.47 | 15.80 | 15.32 | 15.45 | 15.45 | 106,379 |
|
Jul 6, 2026
|
15.51 | 15.53 | 15.09 | 15.28 | 15.28 | 186,960 |
|
Jul 3, 2026
|
15.67 | 15.89 | 15.48 | 15.58 | 15.58 | 132,420 |
|
Jul 2, 2026
|
15.50 | 15.91 | 15.40 | 15.69 | 15.69 | 306,454 |
|
Jul 1, 2026
|
15.22 | 15.47 | 15.20 | 15.29 | 15.29 | 90,822 |
|
Jun 30, 2026
|
15.48 | 15.48 | 15.01 | 15.31 | 15.31 | 117,904 |
|
Jun 29, 2026
|
15.33 | 15.38 | 15.13 | 15.28 | 15.28 | 103,404 |
|
Jun 25, 2026
|
15.58 | 15.65 | 15.32 | 15.39 | 15.39 | 98,534 |
|
Jun 24, 2026
|
15.77 | 15.77 | 15.43 | 15.58 | 15.58 | 70,464 |
|
Jun 23, 2026
|
15.47 | 16.20 | 15.40 | 15.63 | 15.63 | 314,537 |
|
Jun 22, 2026
|
15.78 | 15.87 | 15.45 | 15.59 | 15.59 | 67,642 |
|
Jun 19, 2026
|
15.88 | 15.88 | 15.40 | 15.54 | 15.54 | 126,125 |
|
Jun 18, 2026
|
15.93 | 15.93 | 15.61 | 15.74 | 15.74 | 188,011 |
|
Jun 17, 2026
|
15.96 | 16.16 | 15.75 | 15.81 | 15.81 | 319,058 |
|
Jun 16, 2026
|
15.43 | 15.87 | 15.38 | 15.71 | 15.71 | 275,033 |
|
Jun 15, 2026
|
15.42 | 16.00 | 15.35 | 15.44 | 15.44 | 195,666 |
|
Jun 12, 2026
|
15.11 | 15.42 | 15.11 | 15.29 | 15.29 | 132,978 |
|
Jun 11, 2026
|
15.12 | 15.31 | 14.85 | 15.03 | 15.03 | 214,483 |
|
Jun 10, 2026
|
15.10 | 15.49 | 15.10 | 15.25 | 15.25 | 97,552 |
|
Jun 9, 2026
|
15.23 | 15.98 | 15.04 | 15.20 | 15.20 | 195,387 |
|
Jun 8, 2026
|
15.56 | 15.67 | 15.10 | 15.23 | 15.23 | 262,414 |
|
Jun 5, 2026
|
16.09 | 16.23 | 15.64 | 15.69 | 15.69 | 230,480 |
|
Jun 4, 2026
|
16.41 | 16.47 | 15.95 | 15.99 | 15.99 | 238,870 |
|
Jun 3, 2026
|
17.38 | 17.38 | 16.28 | 16.43 | 16.43 | 382,230 |
|
Jun 2, 2026
|
15.51 | 18.00 | 15.51 | 16.88 | 16.88 | 1,370,340 |
|
Jun 1, 2026
|
16.63 | 16.63 | 15.65 | 15.72 | 15.72 | 225,697 |
|
May 29, 2026
|
16.70 | 16.98 | 16.19 | 16.59 | 16.59 | 418,775 |
|
May 27, 2026
|
16.30 | 17.30 | 16.30 | 16.79 | 16.79 | 362,653 |
|
May 26, 2026
|
16.00 | 17.02 | 15.80 | 16.29 | 16.29 | 436,940 |
|
May 25, 2026
|
15.65 | 16.10 | 15.35 | 15.87 | 15.87 | 188,415 |
|
May 22, 2026
|
15.20 | 15.43 | 15.15 | 15.27 | 15.27 | 83,271 |
|
May 21, 2026
|
15.52 | 15.70 | 15.14 | 15.23 | 15.23 | 127,369 |
|
May 20, 2026
|
15.01 | 15.32 | 15.00 | 15.16 | 15.16 | 234,349 |
|
May 19, 2026
|
14.77 | 15.49 | 14.77 | 15.14 | 15.14 | 208,147 |
|
May 18, 2026
|
15.00 | 15.01 | 14.50 | 14.73 | 14.73 | 193,588 |
|
May 15, 2026
|
15.30 | 15.37 | 15.01 | 15.08 | 15.08 | 111,426 |
|
May 14, 2026
|
15.59 | 16.07 | 15.05 | 15.36 | 15.36 | 315,730 |
|
May 13, 2026
|
17.43 | 17.43 | 14.98 | 15.55 | 15.55 | 198,459 |
|
May 12, 2026
|
15.70 | 15.93 | 15.04 | 15.11 | 15.11 | 137,694 |
|
May 11, 2026
|
16.00 | 16.07 | 15.66 | 15.71 | 15.71 | 171,002 |
|
May 8, 2026
|
16.21 | 16.34 | 15.99 | 16.15 | 16.15 | 199,580 |
|
May 7, 2026
|
15.98 | 16.71 | 15.98 | 16.23 | 16.23 | 237,697 |
|
May 6, 2026
|
16.20 | 16.23 | 15.70 | 16.04 | 16.04 | 229,095 |
|
May 5, 2026
|
16.06 | 16.51 | 15.85 | 15.91 | 15.91 | 161,352 |
|
May 4, 2026
|
15.63 | 16.10 | 15.52 | 15.99 | 15.99 | 177,476 |
|
Apr 30, 2026
|
15.65 | 15.81 | 15.38 | 15.46 | 15.46 | 106,461 |
|
Apr 29, 2026
|
15.86 | 16.13 | 15.69 | 15.77 | 15.77 | 96,030 |
|
Apr 28, 2026
|
15.92 | 16.25 | 15.74 | 15.86 | 15.86 | 148,723 |
|
Apr 27, 2026
|
15.63 | 16.11 | 15.63 | 16.05 | 16.05 | 193,496 |
|
Apr 24, 2026
|
16.22 | 16.22 | 15.45 | 15.60 | 15.60 | 154,365 |
|
Apr 23, 2026
|
15.71 | 16.36 | 15.71 | 16.03 | 16.03 | 175,152 |
|
Apr 22, 2026
|
16.90 | 16.90 | 15.90 | 16.21 | 16.21 | 185,985 |
|
Apr 21, 2026
|
16.34 | 16.34 | 15.93 | 16.05 | 16.05 | 290,419 |
|
Apr 20, 2026
|
15.64 | 16.75 | 15.30 | 15.94 | 15.94 | 639,445 |
|
Apr 17, 2026
|
15.00 | 16.19 | 14.88 | 15.77 | 15.77 | 663,301 |
|
Apr 16, 2026
|
15.20 | 15.23 | 14.91 | 14.99 | 14.99 | 445,707 |
|
Apr 15, 2026
|
14.65 | 15.30 | 14.65 | 14.95 | 14.95 | 394,310 |
|
Apr 13, 2026
|
14.19 | 14.90 | 14.19 | 14.61 | 14.61 | 238,533 |
|
Apr 10, 2026
|
14.76 | 15.13 | 14.76 | 14.95 | 14.95 | 200,021 |
|
Apr 9, 2026
|
14.73 | 15.17 | 14.60 | 14.71 | 14.71 | 315,113 |
|
Apr 8, 2026
|
16.80 | 16.80 | 14.59 | 14.72 | 14.72 | 724,801 |
|
Apr 7, 2026
|
14.93 | 15.54 | 14.91 | 15.07 | 15.07 | 231,614 |
|
Apr 6, 2026
|
15.07 | 15.39 | 14.77 | 15.22 | 15.22 | 167,983 |
|
Apr 2, 2026
|
14.58 | 15.20 | 14.01 | 15.06 | 15.06 | 266,569 |
|
Apr 1, 2026
|
13.70 | 15.20 | 13.70 | 15.05 | 15.05 | 345,274 |
|
Mar 30, 2026
|
14.20 | 14.20 | 13.10 | 13.25 | 13.25 | 323,342 |
|
Mar 27, 2026
|
14.80 | 15.12 | 14.09 | 14.22 | 14.22 | 341,677 |
|
Mar 25, 2026
|
16.20 | 16.40 | 14.44 | 14.99 | 14.99 | 2,230,059 |
|
Mar 24, 2026
|
16.78 | 16.78 | 15.54 | 15.88 | 15.88 | 119,524 |
|
Mar 23, 2026
|
15.99 | 15.99 | 15.31 | 15.39 | 15.39 | 198,315 |
|
Mar 20, 2026
|
16.27 | 16.71 | 16.05 | 16.13 | 16.13 | 150,374 |
|
Mar 19, 2026
|
16.95 | 16.95 | 16.12 | 16.21 | 16.21 | 116,783 |
|
Mar 18, 2026
|
16.30 | 17.25 | 16.30 | 16.93 | 16.93 | 145,609 |
|
Mar 17, 2026
|
16.40 | 16.69 | 16.07 | 16.44 | 16.44 | 114,414 |
|
Mar 16, 2026
|
16.78 | 16.85 | 16.28 | 16.46 | 16.46 | 117,401 |
|
Mar 13, 2026
|
17.10 | 17.15 | 16.76 | 16.85 | 16.85 | 143,454 |
|
Mar 12, 2026
|
17.19 | 17.26 | 16.77 | 17.10 | 17.10 | 99,827 |
|
Mar 11, 2026
|
17.02 | 18.16 | 17.02 | 17.19 | 17.19 | 211,777 |
|
Mar 10, 2026
|
16.81 | 17.29 | 16.77 | 17.24 | 17.24 | 134,762 |
|
Mar 9, 2026
|
16.36 | 17.00 | 16.21 | 16.70 | 16.70 | 215,427 |
|
Mar 6, 2026
|
17.02 | 17.59 | 17.00 | 17.07 | 17.07 | 121,494 |
|
Mar 5, 2026
|
17.33 | 17.94 | 17.07 | 17.35 | 17.35 | 159,200 |
|
Mar 4, 2026
|
17.36 | 18.21 | 17.21 | 17.50 | 17.50 | 246,163 |
|
Mar 2, 2026
|
17.31 | 18.54 | 17.31 | 18.04 | 18.04 | 410,632 |
|
Feb 27, 2026
|
19.70 | 19.75 | 19.09 | 19.16 | 19.16 | 164,385 |
|
Feb 26, 2026
|
19.99 | 20.04 | 19.64 | 19.95 | 19.95 | 199,182 |
|
Feb 25, 2026
|
19.81 | 20.40 | 19.51 | 19.95 | 19.95 | 148,375 |
|
Feb 24, 2026
|
19.97 | 20.05 | 19.41 | 19.96 | 19.96 | 147,211 |
|
Feb 23, 2026
|
19.43 | 20.25 | 19.15 | 20.02 | 20.02 | 262,864 |
|
Feb 20, 2026
|
20.23 | 20.23 | 18.99 | 19.11 | 19.11 | 170,413 |
|
Feb 19, 2026
|
20.38 | 20.44 | 19.27 | 19.64 | 19.64 | 636,582 |
|
Feb 18, 2026
|
20.38 | 22.04 | 19.75 | 19.91 | 19.91 | 2,789,253 |
|
Feb 17, 2026
|
16.97 | 20.37 | 16.97 | 19.88 | 19.88 | 1,933,798 |
|
Feb 16, 2026
|
17.96 | 17.96 | 16.79 | 17.06 | 17.06 | 305,703 |
|
Feb 13, 2026
|
18.25 | 18.41 | 17.60 | 17.96 | 17.96 | 161,158 |
|
Feb 12, 2026
|
17.54 | 18.66 | 17.00 | 18.13 | 18.13 | 291,007 |
|
Feb 11, 2026
|
18.39 | 18.39 | 17.37 | 17.54 | 17.54 | 129,453 |
|
Feb 10, 2026
|
16.12 | 18.25 | 16.12 | 17.74 | 17.74 | 491,124 |
|
Feb 9, 2026
|
15.62 | 16.25 | 15.62 | 16.20 | 16.20 | 59,341 |
|
Feb 6, 2026
|
15.84 | 16.14 | 15.50 | 15.67 | 15.67 | 52,604 |
|
Feb 5, 2026
|
16.05 | 16.78 | 15.85 | 15.98 | 15.98 | 85,088 |
|
Feb 4, 2026
|
16.16 | 16.48 | 15.85 | 16.39 | 16.39 | 87,437 |
|
Feb 3, 2026
|
17.99 | 17.99 | 15.90 | 16.21 | 16.21 | 63,245 |
|
Feb 2, 2026
|
16.41 | 16.41 | 15.19 | 15.40 | 15.40 | 86,059 |
|
Jan 30, 2026
|
15.51 | 15.77 | 15.20 | 15.58 | 15.58 | 88,456 |
|
Jan 29, 2026
|
15.56 | 16.20 | 15.41 | 15.57 | 15.57 | 89,963 |
|
Jan 28, 2026
|
15.00 | 15.81 | 15.00 | 15.73 | 15.73 | 110,244 |
|
Jan 27, 2026
|
15.08 | 15.19 | 14.57 | 14.86 | 14.86 | 98,349 |
|
Jan 23, 2026
|
15.35 | 15.81 | 15.01 | 15.14 | 15.14 | 90,702 |
|
Jan 22, 2026
|
15.08 | 15.80 | 15.08 | 15.63 | 15.63 | 82,371 |
|
Jan 21, 2026
|
15.07 | 15.45 | 14.86 | 15.17 | 15.17 | 106,639 |
|
Jan 20, 2026
|
16.00 | 16.11 | 15.01 | 15.30 | 15.30 | 185,478 |
|
Jan 19, 2026
|
16.94 | 16.94 | 15.93 | 16.06 | 16.06 | 140,381 |
|
Jan 16, 2026
|
16.61 | 16.85 | 16.36 | 16.69 | 16.69 | 159,595 |
|
Jan 14, 2026
|
16.89 | 16.96 | 16.50 | 16.69 | 16.69 | 151,639 |
|
Jan 13, 2026
|
17.08 | 17.29 | 16.61 | 16.83 | 16.83 | 112,930 |
|
Jan 12, 2026
|
17.06 | 17.25 | 16.70 | 17.05 | 17.05 | 132,139 |
|
Jan 9, 2026
|
17.81 | 18.00 | 17.20 | 17.29 | 17.29 | 123,007 |
|
Jan 8, 2026
|
18.99 | 18.99 | 17.75 | 17.96 | 17.96 | 181,633 |
|
Jan 7, 2026
|
18.21 | 18.99 | 18.10 | 18.75 | 18.75 | 157,686 |
|
Jan 6, 2026
|
18.45 | 18.52 | 18.06 | 18.22 | 18.22 | 56,170 |
|
Jan 5, 2026
|
18.98 | 19.20 | 18.33 | 18.42 | 18.42 | 107,422 |
|
Jan 2, 2026
|
18.97 | 19.07 | 18.30 | 18.95 | 18.95 | 172,047 |
|
Jan 1, 2026
|
18.74 | 18.86 | 18.39 | 18.52 | 18.52 | 30,740 |
|
Dec 31, 2025
|
17.76 | 18.82 | 17.76 | 18.72 | 18.72 | 75,111 |
|
Dec 30, 2025
|
17.56 | 18.34 | 17.56 | 18.17 | 18.17 | 101,595 |
|
Dec 29, 2025
|
18.60 | 18.66 | 18.20 | 18.30 | 18.30 | 64,099 |
|
Dec 26, 2025
|
18.88 | 19.17 | 18.60 | 18.69 | 18.69 | 64,940 |
|
Dec 24, 2025
|
19.55 | 19.69 | 18.87 | 18.94 | 18.94 | 123,767 |
|
Dec 23, 2025
|
19.40 | 19.58 | 19.04 | 19.47 | 19.47 | 137,506 |
|
Dec 22, 2025
|
18.90 | 19.80 | 18.73 | 19.37 | 19.37 | 248,700 |
|
Dec 19, 2025
|
18.19 | 18.87 | 17.75 | 18.49 | 18.49 | 84,732 |
|
Dec 18, 2025
|
17.50 | 18.00 | 17.50 | 17.83 | 17.83 | 87,385 |
|
Dec 17, 2025
|
18.17 | 18.29 | 17.80 | 17.86 | 17.86 | 154,578 |
|
Dec 16, 2025
|
18.21 | 18.49 | 18.12 | 18.25 | 18.25 | 54,646 |
|
Dec 15, 2025
|
19.33 | 19.33 | 18.00 | 18.58 | 18.58 | 81,433 |
|
Dec 12, 2025
|
18.16 | 18.38 | 17.97 | 18.17 | 18.17 | 105,634 |
|
Dec 11, 2025
|
18.41 | 18.55 | 18.01 | 18.18 | 18.18 | 115,709 |
|
Dec 10, 2025
|
18.50 | 18.94 | 18.30 | 18.37 | 18.37 | 69,284 |
|
Dec 9, 2025
|
17.95 | 18.59 | 17.54 | 18.46 | 18.46 | 75,599 |
|
Dec 8, 2025
|
18.56 | 18.76 | 17.77 | 17.94 | 17.94 | 144,283 |
|
Dec 5, 2025
|
19.19 | 19.19 | 18.69 | 18.73 | 18.73 | 75,533 |
|
Dec 4, 2025
|
19.25 | 19.50 | 19.08 | 19.18 | 19.18 | 59,287 |
|
Dec 3, 2025
|
19.60 | 19.60 | 19.13 | 19.16 | 19.16 | 51,563 |
|
Dec 2, 2025
|
19.29 | 19.58 | 19.29 | 19.43 | 19.43 | 56,304 |
|
Dec 1, 2025
|
19.54 | 19.82 | 19.50 | 19.60 | 19.60 | 79,039 |
|
Nov 28, 2025
|
19.21 | 19.70 | 19.21 | 19.49 | 19.49 | 78,143 |
|
Nov 27, 2025
|
19.90 | 19.91 | 19.24 | 19.41 | 19.41 | 73,273 |
|
Nov 26, 2025
|
19.10 | 19.40 | 18.97 | 19.30 | 19.30 | 89,878 |
|
Nov 25, 2025
|
19.79 | 19.79 | 18.50 | 18.88 | 18.88 | 168,423 |
|
Nov 24, 2025
|
19.16 | 19.90 | 19.16 | 19.47 | 19.47 | 175,549 |
|
Nov 21, 2025
|
20.00 | 20.10 | 19.65 | 19.91 | 19.91 | 117,327 |
|
Nov 20, 2025
|
20.58 | 20.91 | 19.90 | 19.98 | 19.98 | 293,748 |
|
Nov 19, 2025
|
20.24 | 20.70 | 19.95 | 20.59 | 20.59 | 160,161 |
|
Nov 18, 2025
|
21.50 | 21.50 | 20.19 | 20.22 | 20.22 | 117,335 |
|
Nov 17, 2025
|
21.10 | 21.55 | 20.77 | 20.96 | 20.96 | 129,131 |
|
Nov 14, 2025
|
21.11 | 21.43 | 20.90 | 21.02 | 21.02 | 169,023 |
|
Nov 13, 2025
|
21.35 | 21.95 | 21.05 | 21.23 | 21.23 | 175,908 |
|
Nov 12, 2025
|
21.30 | 21.80 | 20.87 | 21.19 | 21.19 | 78,952 |
|
Nov 11, 2025
|
21.56 | 21.58 | 20.94 | 21.13 | 21.13 | 61,452 |
|
Nov 10, 2025
|
21.45 | 22.08 | 21.07 | 21.63 | 21.63 | 159,327 |
|
Nov 7, 2025
|
20.90 | 21.21 | 20.40 | 21.09 | 21.09 | 224,108 |
|
Nov 6, 2025
|
21.45 | 21.56 | 20.87 | 20.99 | 20.99 | 116,267 |
|
Nov 4, 2025
|
21.80 | 21.99 | 21.20 | 21.30 | 21.30 | 140,550 |
|
Nov 3, 2025
|
22.38 | 22.39 | 21.26 | 21.55 | 21.55 | 220,535 |
|
Oct 31, 2025
|
22.45 | 22.80 | 21.83 | 22.02 | 22.02 | 432,085 |
|
Oct 30, 2025
|
20.31 | 22.50 | 20.30 | 22.16 | 22.16 | 2,324,439 |
