BSE - Delayed Quote
INR
K G Denim Limited (KGDENIM.BO)
13.64
+0.23
(+1.72%)
At close: November 8 at 3:27:06 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 8, 2026
|
13.40 | 13.64 | 13.00 | 13.64 | 13.64 | 212 |
|
Nov 6, 2026
|
13.46 | 13.85 | 13.00 | 13.64 | 13.64 | 219 |
|
Nov 5, 2026
|
12.86 | 14.10 | 12.86 | 13.41 | 13.41 | 5,723 |
|
Nov 4, 2026
|
12.69 | 13.48 | 12.31 | 12.86 | 12.86 | 6,995 |
|
Nov 3, 2026
|
13.00 | 14.00 | 12.18 | 12.35 | 12.35 | 22,367 |
|
Nov 2, 2026
|
13.83 | 13.83 | 12.50 | 13.19 | 13.19 | 13,635 |
|
Oct 30, 2026
|
13.95 | 13.95 | 13.70 | 13.84 | 13.84 | 697 |
|
Oct 29, 2026
|
13.65 | 13.78 | 13.31 | 13.67 | 13.67 | 1,293 |
|
Oct 28, 2026
|
13.58 | 13.89 | 13.01 | 13.65 | 13.65 | 4,603 |
|
Oct 27, 2026
|
13.74 | 13.88 | 13.02 | 13.58 | 13.58 | 1,349 |
|
Oct 26, 2026
|
14.00 | 14.20 | 13.70 | 13.90 | 13.90 | 17 |
|
Oct 23, 2026
|
13.94 | 13.94 | 13.23 | 13.85 | 13.85 | 2,691 |
|
Oct 22, 2026
|
13.98 | 13.98 | 13.60 | 13.94 | 13.94 | 225 |
|
Oct 21, 2026
|
14.30 | 14.30 | 13.90 | 13.99 | 13.99 | 24 |
|
Oct 19, 2026
|
14.70 | 14.70 | 12.78 | 13.60 | 13.60 | 3,722 |
|
Oct 16, 2026
|
14.10 | 14.82 | 14.00 | 14.01 | 14.01 | 6,207 |
|
Oct 15, 2026
|
14.00 | 14.80 | 14.00 | 14.35 | 14.35 | 5,743 |
|
Oct 14, 2026
|
14.00 | 15.10 | 13.67 | 14.10 | 14.10 | 2,897 |
|
Oct 13, 2026
|
13.97 | 14.40 | 13.80 | 14.30 | 14.30 | 1,049 |
|
Oct 12, 2026
|
14.28 | 14.28 | 13.95 | 13.97 | 13.97 | 964 |
|
Oct 9, 2026
|
14.69 | 14.69 | 13.71 | 14.35 | 14.35 | 1,311 |
|
Oct 8, 2026
|
14.80 | 14.80 | 13.65 | 13.71 | 13.71 | 5,343 |
|
Oct 7, 2026
|
14.32 | 14.98 | 14.01 | 14.05 | 14.05 | 2,203 |
|
Oct 6, 2026
|
13.95 | 14.74 | 13.95 | 14.51 | 14.51 | 2,308 |
|
Oct 5, 2026
|
14.55 | 14.55 | 13.80 | 13.96 | 13.96 | 1,663 |
|
Oct 1, 2026
|
15.49 | 15.49 | 14.08 | 14.50 | 14.50 | 5,647 |
|
Sep 30, 2026
|
15.00 | 15.00 | 14.08 | 14.52 | 14.52 | 2,276 |
|
Sep 29, 2026
|
14.30 | 15.70 | 14.00 | 14.17 | 14.17 | 15,882 |
|
Sep 28, 2026
|
14.10 | 14.40 | 13.58 | 14.15 | 14.15 | 450 |
|
Sep 25, 2026
|
14.45 | 14.92 | 14.02 | 14.15 | 14.15 | 9,204 |
|
Sep 24, 2026
|
14.94 | 14.94 | 13.95 | 14.10 | 14.10 | 3,165 |
|
Sep 23, 2026
|
14.44 | 14.90 | 13.90 | 14.49 | 14.49 | 1,512 |
|
Sep 22, 2026
|
15.54 | 15.54 | 13.87 | 14.26 | 14.26 | 5,229 |
|
Sep 21, 2026
|
13.11 | 14.91 | 13.11 | 14.15 | 14.15 | 2,491 |
|
Sep 18, 2026
|
14.95 | 14.95 | 13.78 | 14.00 | 14.00 | 915 |
|
Sep 17, 2026
|
14.69 | 14.69 | 13.77 | 14.24 | 14.24 | 1,284 |
|
Sep 16, 2026
|
14.02 | 14.70 | 13.75 | 14.10 | 14.10 | 4,177 |
|
Sep 15, 2026
|
14.48 | 14.48 | 13.77 | 14.02 | 14.02 | 3,806 |
|
Sep 11, 2026
|
14.73 | 14.73 | 13.61 | 13.69 | 13.69 | 23,436 |
|
Sep 10, 2026
|
15.00 | 15.00 | 13.50 | 14.03 | 14.03 | 7,163 |
|
Sep 9, 2026
|
15.77 | 15.77 | 14.15 | 14.46 | 14.46 | 5,452 |
|
Sep 8, 2026
|
15.77 | 15.77 | 14.05 | 14.13 | 14.13 | 3,928 |
|
Sep 7, 2026
|
14.74 | 15.25 | 14.11 | 14.43 | 14.43 | 3,118 |
|
Sep 4, 2026
|
13.90 | 15.83 | 13.90 | 14.45 | 14.45 | 2,012 |
|
Sep 3, 2026
|
15.74 | 15.74 | 14.24 | 14.31 | 14.31 | 4,280 |
|
Sep 2, 2026
|
16.64 | 16.64 | 13.55 | 14.10 | 14.10 | 4,694 |
|
Sep 1, 2026
|
14.50 | 14.60 | 14.35 | 14.50 | 14.50 | 1,594 |
|
Aug 31, 2026
|
14.50 | 15.38 | 14.13 | 14.96 | 14.96 | 3,037 |
|
Aug 28, 2026
|
15.67 | 15.67 | 14.21 | 14.55 | 14.55 | 1,789 |
|
Aug 27, 2026
|
14.91 | 14.91 | 14.21 | 14.89 | 14.89 | 1,001 |
|
Aug 26, 2026
|
14.79 | 14.98 | 14.20 | 14.91 | 14.91 | 6,001 |
|
Aug 25, 2026
|
14.88 | 15.10 | 13.75 | 14.79 | 14.79 | 7,321 |
|
Aug 24, 2026
|
15.25 | 15.25 | 14.05 | 14.57 | 14.57 | 1,148 |
|
Aug 21, 2026
|
14.29 | 14.50 | 14.00 | 14.02 | 14.02 | 1,474 |
|
Aug 20, 2026
|
14.98 | 14.98 | 13.40 | 14.01 | 14.01 | 3,643 |
|
Aug 19, 2026
|
14.95 | 14.95 | 14.20 | 14.21 | 14.21 | 1,505 |
|
Aug 18, 2026
|
14.97 | 14.97 | 14.17 | 14.85 | 14.85 | 2,621 |
|
Aug 17, 2026
|
14.69 | 15.80 | 14.00 | 14.88 | 14.88 | 4,662 |
|
Aug 14, 2026
|
15.78 | 15.78 | 14.44 | 14.69 | 14.69 | 2,704 |
|
Aug 13, 2026
|
15.77 | 15.77 | 14.31 | 14.61 | 14.61 | 2,359 |
|
Aug 12, 2026
|
14.23 | 14.99 | 14.01 | 14.50 | 14.50 | 2,965 |
|
Aug 11, 2026
|
15.49 | 15.49 | 13.50 | 14.23 | 14.23 | 10,861 |
|
Aug 10, 2026
|
14.73 | 15.79 | 13.55 | 13.72 | 13.72 | 9,044 |
|
Aug 7, 2026
|
15.79 | 15.79 | 14.29 | 14.43 | 14.43 | 7,447 |
|
Aug 6, 2026
|
14.97 | 14.97 | 14.21 | 14.29 | 14.29 | 1,251 |
|
Aug 5, 2026
|
14.20 | 14.97 | 14.00 | 14.15 | 14.15 | 5,013 |
|
Aug 4, 2026
|
14.70 | 14.70 | 13.50 | 13.98 | 13.98 | 4,440 |
|
Aug 3, 2026
|
14.50 | 15.49 | 14.05 | 14.45 | 14.45 | 3,065 |
|
Jul 31, 2026
|
14.35 | 14.35 | 14.00 | 14.35 | 14.35 | 1,593 |
|
Jul 30, 2026
|
14.10 | 15.20 | 13.85 | 14.31 | 14.31 | 4,014 |
|
Jul 29, 2026
|
14.85 | 14.85 | 13.50 | 14.04 | 14.04 | 3,474 |
|
Jul 28, 2026
|
15.15 | 15.15 | 14.06 | 14.50 | 14.50 | 2,773 |
|
Jul 27, 2026
|
14.01 | 15.70 | 14.00 | 14.39 | 14.39 | 7,156 |
|
Jul 24, 2026
|
16.35 | 16.35 | 13.12 | 14.00 | 14.00 | 35,401 |
|
Jul 23, 2026
|
16.63 | 16.63 | 14.00 | 14.52 | 14.52 | 2,589 |
|
Jul 22, 2026
|
15.40 | 15.40 | 14.50 | 14.56 | 14.56 | 2,240 |
|
Jul 21, 2026
|
16.66 | 16.66 | 14.35 | 15.00 | 15.00 | 2,286 |
|
Jul 20, 2026
|
15.19 | 15.19 | 14.50 | 14.75 | 14.75 | 770 |
|
Jul 17, 2026
|
15.79 | 15.79 | 14.72 | 14.73 | 14.73 | 953 |
|
Jul 16, 2026
|
15.53 | 15.53 | 14.56 | 14.99 | 14.99 | 2,390 |
|
Jul 15, 2026
|
15.87 | 15.87 | 15.00 | 15.53 | 15.53 | 361 |
|
Jul 14, 2026
|
15.74 | 15.74 | 14.90 | 14.99 | 14.99 | 705 |
|
Jul 13, 2026
|
14.90 | 15.48 | 14.75 | 15.13 | 15.13 | 8,398 |
|
Jul 10, 2026
|
15.87 | 15.87 | 14.75 | 15.16 | 15.16 | 8,635 |
|
Jul 9, 2026
|
15.47 | 15.47 | 14.70 | 15.11 | 15.11 | 1,398 |
|
Jul 8, 2026
|
15.90 | 15.90 | 14.72 | 14.96 | 14.96 | 5,737 |
|
Jul 7, 2026
|
15.62 | 15.95 | 15.05 | 15.41 | 15.41 | 691 |
|
Jul 6, 2026
|
15.57 | 16.04 | 15.30 | 15.70 | 15.70 | 985 |
|
Jul 3, 2026
|
15.89 | 15.89 | 14.90 | 15.57 | 15.57 | 1,446 |
|
Jul 2, 2026
|
16.19 | 16.19 | 15.17 | 15.27 | 15.27 | 2,318 |
|
Jul 1, 2026
|
16.54 | 16.54 | 15.00 | 15.30 | 15.30 | 5,041 |
|
Jun 30, 2026
|
16.29 | 16.29 | 15.25 | 15.62 | 15.62 | 3,245 |
|
Jun 29, 2026
|
16.89 | 16.89 | 15.33 | 15.55 | 15.55 | 3,165 |
|
Jun 25, 2026
|
15.70 | 16.93 | 15.50 | 15.75 | 15.75 | 32,304 |
|
Jun 24, 2026
|
15.72 | 15.72 | 15.32 | 15.35 | 15.35 | 4,280 |
|
Jun 23, 2026
|
15.98 | 15.98 | 15.50 | 15.73 | 15.73 | 662 |
|
Jun 22, 2026
|
16.29 | 16.29 | 15.00 | 15.37 | 15.37 | 3,311 |
|
Jun 19, 2026
|
16.67 | 16.67 | 15.38 | 15.85 | 15.85 | 1,830 |
|
Jun 18, 2026
|
16.64 | 16.64 | 15.40 | 15.48 | 15.48 | 5,152 |
|
Jun 17, 2026
|
15.94 | 16.70 | 15.21 | 15.27 | 15.27 | 12,750 |
|
Jun 16, 2026
|
16.70 | 16.70 | 15.16 | 15.52 | 15.52 | 1,835 |
|
Jun 15, 2026
|
16.53 | 16.53 | 15.25 | 15.32 | 15.32 | 2,347 |
|
Jun 12, 2026
|
15.90 | 16.48 | 14.71 | 14.96 | 14.96 | 37,753 |
|
Jun 11, 2026
|
15.67 | 16.80 | 14.89 | 15.14 | 15.14 | 27,852 |
|
Jun 10, 2026
|
16.66 | 16.66 | 15.16 | 15.99 | 15.99 | 5,493 |
|
Jun 9, 2026
|
16.44 | 16.44 | 15.50 | 15.74 | 15.74 | 10,300 |
|
Jun 8, 2026
|
15.90 | 16.48 | 15.60 | 15.63 | 15.63 | 5,483 |
|
Jun 5, 2026
|
17.01 | 18.38 | 15.65 | 15.89 | 15.89 | 25,550 |
|
Jun 4, 2026
|
18.48 | 18.48 | 16.95 | 17.00 | 17.00 | 43,273 |
|
Jun 3, 2026
|
17.73 | 19.44 | 16.50 | 17.02 | 17.02 | 76,757 |
|
Jun 2, 2026
|
16.79 | 17.25 | 16.12 | 16.54 | 16.54 | 18,623 |
|
Jun 1, 2026
|
15.89 | 17.74 | 15.88 | 15.89 | 15.89 | 24,136 |
|
May 29, 2026
|
15.10 | 16.20 | 15.10 | 15.73 | 15.73 | 3,569 |
|
May 27, 2026
|
15.70 | 15.97 | 15.51 | 15.60 | 15.60 | 7,462 |
|
May 26, 2026
|
15.96 | 16.24 | 15.60 | 15.97 | 15.97 | 2,023 |
|
May 25, 2026
|
16.77 | 16.77 | 15.40 | 15.96 | 15.96 | 941 |
|
May 22, 2026
|
16.73 | 16.73 | 15.45 | 15.82 | 15.82 | 753 |
|
May 21, 2026
|
16.04 | 16.04 | 15.05 | 15.36 | 15.36 | 1,424 |
|
May 20, 2026
|
16.25 | 16.25 | 15.01 | 15.96 | 15.96 | 498 |
|
May 19, 2026
|
16.20 | 16.20 | 14.65 | 15.61 | 15.61 | 2,169 |
|
May 18, 2026
|
16.24 | 16.24 | 15.41 | 16.06 | 16.06 | 438 |
|
May 15, 2026
|
15.99 | 16.50 | 15.66 | 15.96 | 15.96 | 899 |
|
May 14, 2026
|
15.85 | 16.28 | 15.65 | 15.70 | 15.70 | 1,774 |
|
May 13, 2026
|
16.00 | 16.00 | 15.02 | 15.85 | 15.85 | 654 |
|
May 12, 2026
|
15.81 | 15.81 | 15.14 | 15.69 | 15.69 | 452 |
|
May 11, 2026
|
15.79 | 15.79 | 15.20 | 15.26 | 15.26 | 3,338 |
|
May 8, 2026
|
16.00 | 16.00 | 15.00 | 15.80 | 15.80 | 88 |
|
May 7, 2026
|
16.00 | 16.33 | 15.25 | 15.48 | 15.48 | 3,174 |
|
May 6, 2026
|
15.99 | 15.99 | 15.33 | 15.41 | 15.41 | 302 |
|
May 5, 2026
|
16.19 | 16.19 | 15.20 | 15.85 | 15.85 | 578 |
|
May 4, 2026
|
15.21 | 16.83 | 15.21 | 15.60 | 15.60 | 4,076 |
|
Apr 30, 2026
|
16.47 | 16.47 | 15.15 | 16.18 | 16.18 | 3,379 |
|
Apr 29, 2026
|
16.27 | 16.50 | 16.02 | 16.39 | 16.39 | 4,254 |
|
Apr 28, 2026
|
16.41 | 16.72 | 15.82 | 16.41 | 16.41 | 263 |
|
Apr 27, 2026
|
16.50 | 16.50 | 15.60 | 16.02 | 16.02 | 141 |
|
Apr 24, 2026
|
16.73 | 16.73 | 15.10 | 15.89 | 15.89 | 1,984 |
|
Apr 23, 2026
|
16.74 | 16.74 | 15.05 | 15.63 | 15.63 | 3,755 |
|
Apr 22, 2026
|
16.98 | 16.98 | 15.99 | 16.38 | 16.38 | 1,108 |
|
Apr 21, 2026
|
16.84 | 16.84 | 16.19 | 16.24 | 16.24 | 273 |
|
Apr 20, 2026
|
16.03 | 16.78 | 15.80 | 16.19 | 16.19 | 518 |
|
Apr 17, 2026
|
15.75 | 16.20 | 15.00 | 16.03 | 16.03 | 4,599 |
|
Apr 16, 2026
|
17.40 | 17.40 | 14.61 | 15.15 | 15.15 | 22,411 |
|
Apr 15, 2026
|
16.19 | 16.78 | 15.80 | 16.28 | 16.28 | 2,447 |
|
Apr 13, 2026
|
16.75 | 16.75 | 14.50 | 15.61 | 15.61 | 811 |
|
Apr 10, 2026
|
15.47 | 16.90 | 14.60 | 16.01 | 16.01 | 20,724 |
|
Apr 9, 2026
|
15.29 | 15.29 | 14.29 | 15.13 | 15.13 | 408 |
|
Apr 8, 2026
|
15.59 | 15.59 | 14.00 | 14.43 | 14.43 | 3,748 |
|
Apr 7, 2026
|
14.40 | 14.75 | 14.06 | 14.55 | 14.55 | 374 |
|
Apr 6, 2026
|
14.15 | 14.63 | 13.40 | 14.31 | 14.31 | 2,381 |
|
Apr 2, 2026
|
13.50 | 14.40 | 13.40 | 13.81 | 13.81 | 2,170 |
|
Apr 1, 2026
|
14.48 | 14.48 | 13.10 | 13.95 | 13.95 | 2,543 |
|
Mar 30, 2026
|
14.94 | 14.94 | 12.51 | 12.72 | 12.72 | 5,021 |
|
Mar 27, 2026
|
14.00 | 14.84 | 13.00 | 13.84 | 13.84 | 9,236 |
|
Mar 25, 2026
|
15.74 | 15.74 | 13.30 | 13.96 | 13.96 | 13,175 |
|
Mar 24, 2026
|
14.50 | 14.50 | 12.55 | 13.14 | 13.14 | 5,835 |
|
Mar 23, 2026
|
14.89 | 14.89 | 13.00 | 13.21 | 13.21 | 7,080 |
|
Mar 20, 2026
|
14.74 | 14.74 | 13.99 | 14.11 | 14.11 | 3,174 |
|
Mar 19, 2026
|
13.46 | 14.60 | 13.46 | 14.00 | 14.00 | 5,025 |
|
Mar 18, 2026
|
14.01 | 14.49 | 13.71 | 14.43 | 14.43 | 5,045 |
|
Mar 17, 2026
|
14.97 | 14.97 | 13.60 | 14.01 | 14.01 | 77,666 |
|
Mar 16, 2026
|
14.55 | 14.88 | 13.52 | 13.72 | 13.72 | 3,935 |
|
Mar 13, 2026
|
15.48 | 15.48 | 13.80 | 14.16 | 14.16 | 354 |
|
Mar 12, 2026
|
15.60 | 15.60 | 13.77 | 14.57 | 14.57 | 1,203 |
|
Mar 11, 2026
|
14.11 | 14.89 | 14.11 | 14.40 | 14.40 | 8,548 |
|
Mar 10, 2026
|
16.48 | 16.48 | 14.23 | 14.41 | 14.41 | 22,026 |
|
Mar 9, 2026
|
15.50 | 16.49 | 13.45 | 14.28 | 14.28 | 26,237 |
|
Mar 6, 2026
|
16.49 | 16.49 | 15.56 | 15.76 | 15.76 | 2,763 |
|
Mar 5, 2026
|
16.63 | 16.64 | 14.90 | 16.01 | 16.01 | 1,356 |
|
Mar 4, 2026
|
15.35 | 16.25 | 15.35 | 15.45 | 15.45 | 411 |
|
Mar 2, 2026
|
16.55 | 16.60 | 15.50 | 16.08 | 16.08 | 7,073 |
|
Feb 27, 2026
|
17.29 | 17.29 | 16.25 | 16.33 | 16.33 | 167 |
|
Feb 26, 2026
|
17.39 | 17.39 | 16.50 | 16.62 | 16.62 | 322 |
|
Feb 25, 2026
|
16.49 | 17.06 | 16.00 | 16.28 | 16.28 | 25,333 |
|
Feb 24, 2026
|
17.39 | 17.39 | 15.31 | 16.15 | 16.15 | 1,721 |
|
Feb 23, 2026
|
17.28 | 17.40 | 16.75 | 17.04 | 17.04 | 1,404 |
|
Feb 20, 2026
|
17.78 | 18.40 | 16.30 | 16.81 | 16.81 | 22,537 |
|
Feb 19, 2026
|
17.40 | 17.40 | 16.22 | 16.75 | 16.75 | 22,587 |
|
Feb 18, 2026
|
16.48 | 17.50 | 16.17 | 16.23 | 16.23 | 52,537 |
|
Feb 17, 2026
|
16.77 | 16.77 | 15.53 | 16.36 | 16.36 | 39,104 |
|
Feb 16, 2026
|
16.58 | 16.58 | 15.12 | 15.53 | 15.53 | 10,136 |
|
Feb 13, 2026
|
15.30 | 16.23 | 15.30 | 15.80 | 15.80 | 1,900 |
|
Feb 12, 2026
|
16.97 | 16.97 | 15.22 | 15.33 | 15.33 | 10,515 |
|
Feb 11, 2026
|
16.25 | 16.25 | 15.91 | 16.04 | 16.04 | 2,340 |
|
Feb 10, 2026
|
16.10 | 16.24 | 16.00 | 16.11 | 16.11 | 8,965 |
|
Feb 9, 2026
|
16.26 | 17.40 | 16.02 | 16.03 | 16.03 | 7,374 |
|
Feb 6, 2026
|
16.25 | 16.25 | 15.00 | 15.94 | 15.94 | 6,124 |
|
Feb 5, 2026
|
16.97 | 16.97 | 16.00 | 16.15 | 16.15 | 8,294 |
|
Feb 4, 2026
|
16.10 | 16.45 | 15.75 | 16.20 | 16.20 | 11,975 |
|
Feb 3, 2026
|
16.67 | 16.67 | 15.57 | 16.12 | 16.12 | 5,829 |
|
Feb 2, 2026
|
16.99 | 16.99 | 15.55 | 16.13 | 16.13 | 1,612 |
|
Jan 30, 2026
|
15.66 | 16.48 | 15.65 | 16.02 | 16.02 | 7,262 |
|
Jan 29, 2026
|
16.38 | 16.38 | 15.51 | 15.73 | 15.73 | 7,186 |
|
Jan 28, 2026
|
16.16 | 16.17 | 15.70 | 16.07 | 16.07 | 658 |
|
Jan 27, 2026
|
15.56 | 16.39 | 15.56 | 16.17 | 16.17 | 2,116 |
|
Jan 23, 2026
|
15.75 | 16.00 | 15.50 | 15.56 | 15.56 | 4,510 |
|
Jan 22, 2026
|
16.28 | 16.28 | 15.34 | 15.58 | 15.58 | 4,128 |
|
Jan 21, 2026
|
16.22 | 16.22 | 14.05 | 15.33 | 15.33 | 671 |
|
Jan 20, 2026
|
15.70 | 15.98 | 15.01 | 15.79 | 15.79 | 2,040 |
|
Jan 19, 2026
|
16.95 | 16.95 | 15.69 | 15.98 | 15.98 | 154 |
|
Jan 16, 2026
|
17.45 | 17.45 | 15.26 | 15.70 | 15.70 | 9,979 |
|
Jan 14, 2026
|
17.53 | 17.53 | 15.20 | 15.91 | 15.91 | 5,133 |
|
Jan 13, 2026
|
17.66 | 17.66 | 14.61 | 15.88 | 15.88 | 11,916 |
|
Jan 12, 2026
|
16.69 | 17.40 | 16.69 | 16.97 | 16.97 | 796 |
|
Jan 9, 2026
|
17.77 | 17.77 | 16.44 | 16.46 | 16.46 | 817 |
|
Jan 8, 2026
|
16.59 | 17.52 | 16.59 | 16.71 | 16.71 | 6,924 |
|
Jan 7, 2026
|
16.80 | 16.80 | 16.40 | 16.52 | 16.52 | 3,656 |
|
Jan 6, 2026
|
17.69 | 17.69 | 16.10 | 16.34 | 16.34 | 4,187 |
|
Jan 5, 2026
|
17.40 | 17.40 | 15.02 | 16.56 | 16.56 | 8,372 |
|
Jan 2, 2026
|
17.18 | 17.95 | 17.00 | 17.06 | 17.06 | 18,302 |
|
Jan 1, 2026
|
17.98 | 17.98 | 16.80 | 17.05 | 17.05 | 17,414 |
|
Dec 31, 2025
|
16.97 | 16.97 | 16.55 | 16.88 | 16.88 | 13,083 |
|
Dec 30, 2025
|
17.65 | 17.65 | 16.44 | 16.97 | 16.97 | 7,442 |
|
Dec 29, 2025
|
17.10 | 17.10 | 16.63 | 16.78 | 16.78 | 1,393 |
|
Dec 26, 2025
|
17.24 | 17.24 | 16.50 | 16.54 | 16.54 | 11,839 |
|
Dec 24, 2025
|
17.21 | 17.21 | 16.65 | 17.10 | 17.10 | 850 |
|
Dec 23, 2025
|
16.98 | 17.05 | 16.45 | 16.91 | 16.91 | 3,841 |
|
Dec 22, 2025
|
16.65 | 17.24 | 16.65 | 17.00 | 17.00 | 708 |
|
Dec 19, 2025
|
17.35 | 17.35 | 16.50 | 16.55 | 16.55 | 11,612 |
|
Dec 18, 2025
|
16.80 | 17.25 | 16.10 | 16.50 | 16.50 | 3,319 |
|
Dec 17, 2025
|
16.98 | 17.49 | 16.51 | 16.74 | 16.74 | 9,570 |
|
Dec 16, 2025
|
16.99 | 16.99 | 16.51 | 16.55 | 16.55 | 767 |
|
Dec 15, 2025
|
16.50 | 17.54 | 16.50 | 16.51 | 16.51 | 13,482 |
|
Dec 12, 2025
|
16.35 | 17.80 | 16.35 | 16.96 | 16.96 | 1,316 |
|
Dec 11, 2025
|
18.11 | 18.11 | 17.00 | 17.30 | 17.30 | 457 |
|
Dec 10, 2025
|
17.98 | 17.98 | 17.35 | 17.75 | 17.75 | 3,716 |
|
Dec 9, 2025
|
18.05 | 18.05 | 17.12 | 17.25 | 17.25 | 4,458 |
|
Dec 8, 2025
|
18.42 | 18.42 | 16.80 | 17.01 | 17.01 | 3,819 |
|
Dec 5, 2025
|
17.21 | 18.49 | 17.06 | 17.87 | 17.87 | 13,263 |
|
Dec 4, 2025
|
18.50 | 18.50 | 17.07 | 17.17 | 17.17 | 4,276 |
|
Dec 3, 2025
|
18.04 | 19.80 | 17.55 | 17.83 | 17.83 | 25,472 |
|
Dec 2, 2025
|
18.04 | 18.04 | 17.51 | 17.93 | 17.93 | 3,610 |
|
Dec 1, 2025
|
19.35 | 19.35 | 17.06 | 17.71 | 17.71 | 9,132 |
|
Nov 28, 2025
|
18.00 | 18.00 | 17.00 | 17.82 | 17.82 | 1,403 |
|
Nov 27, 2025
|
18.39 | 18.39 | 17.69 | 17.75 | 17.75 | 4,914 |
|
Nov 26, 2025
|
17.10 | 17.47 | 16.60 | 17.35 | 17.35 | 6,557 |
|
Nov 25, 2025
|
17.47 | 17.47 | 16.75 | 17.20 | 17.20 | 5,051 |
|
Nov 24, 2025
|
18.95 | 18.95 | 16.50 | 16.89 | 16.89 | 4,978 |
|
Nov 21, 2025
|
18.19 | 18.19 | 17.50 | 17.89 | 17.89 | 4,767 |
|
Nov 20, 2025
|
18.48 | 18.48 | 17.20 | 17.50 | 17.50 | 17,729 |
|
Nov 19, 2025
|
18.33 | 18.33 | 17.25 | 17.50 | 17.50 | 19,286 |
|
Nov 18, 2025
|
16.95 | 18.25 | 16.95 | 17.27 | 17.27 | 8,451 |
|
Nov 17, 2025
|
18.37 | 18.37 | 16.50 | 17.14 | 17.14 | 17,414 |
|
Nov 14, 2025
|
17.62 | 18.43 | 17.11 | 17.50 | 17.50 | 4,342 |
|
Nov 13, 2025
|
18.78 | 18.78 | 17.55 | 18.01 | 18.01 | 4,786 |
|
Nov 12, 2025
|
17.89 | 18.58 | 17.00 | 18.30 | 18.30 | 8,915 |
|
Nov 11, 2025
|
17.82 | 18.64 | 17.60 | 18.26 | 18.26 | 5,286 |
|
Nov 10, 2025
|
18.62 | 19.39 | 17.62 | 17.73 | 17.73 | 9,912 |
|
Nov 7, 2025
|
17.50 | 19.00 | 17.09 | 18.26 | 18.26 | 13,393 |
|
Nov 6, 2025
|
17.31 | 17.95 | 16.60 | 17.23 | 17.23 | 6,979 |
