NSE - Delayed Quote
INR
Krishna Institute of Medical Sciences Limited (KIMS.NS)
720.90
+19.10
(+2.72%)
At close: 3:30:00 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 2, 2026
|
702.40 | 737.60 | 702.40 | 720.90 | 720.90 | 321,079 |
|
Oct 30, 2026
|
700.70 | 709.65 | 694.05 | 701.80 | 701.80 | 913,541 |
|
Oct 29, 2026
|
705.00 | 718.65 | 700.50 | 702.50 | 702.50 | 122,180 |
|
Oct 28, 2026
|
693.00 | 709.60 | 689.10 | 704.60 | 704.60 | 445,115 |
|
Oct 27, 2026
|
666.60 | 701.00 | 661.55 | 697.65 | 697.65 | 403,492 |
|
Oct 26, 2026
|
661.60 | 672.40 | 655.55 | 669.60 | 669.60 | 429,272 |
|
Oct 23, 2026
|
665.00 | 672.55 | 657.00 | 665.15 | 665.15 | 242,425 |
|
Oct 22, 2026
|
671.05 | 679.25 | 655.05 | 668.55 | 668.55 | 628,439 |
|
Oct 21, 2026
|
680.95 | 683.00 | 661.30 | 674.10 | 674.10 | 377,457 |
|
Oct 19, 2026
|
679.45 | 686.00 | 667.90 | 678.50 | 678.50 | 399,573 |
|
Oct 16, 2026
|
688.80 | 690.90 | 675.00 | 685.60 | 685.60 | 147,530 |
|
Oct 15, 2026
|
692.95 | 694.90 | 685.40 | 688.65 | 688.65 | 115,687 |
|
Oct 14, 2026
|
708.00 | 708.00 | 689.30 | 692.95 | 692.95 | 217,795 |
|
Oct 13, 2026
|
699.00 | 718.20 | 685.15 | 709.95 | 709.95 | 467,202 |
|
Oct 12, 2026
|
706.85 | 709.95 | 695.85 | 704.20 | 704.20 | 185,527 |
|
Oct 9, 2026
|
685.00 | 714.90 | 682.50 | 705.50 | 705.50 | 514,123 |
|
Oct 8, 2026
|
694.30 | 695.75 | 678.80 | 687.15 | 687.15 | 473,382 |
|
Oct 7, 2026
|
700.00 | 704.20 | 686.10 | 693.95 | 693.95 | 692,428 |
|
Oct 6, 2026
|
710.15 | 711.95 | 691.00 | 693.40 | 693.40 | 913,768 |
|
Oct 5, 2026
|
739.00 | 747.85 | 700.05 | 705.45 | 705.45 | 850,822 |
|
Oct 1, 2026
|
742.00 | 742.00 | 722.40 | 736.25 | 736.25 | 900,776 |
|
Sep 30, 2026
|
769.95 | 777.95 | 722.60 | 746.40 | 746.40 | 2,363,878 |
|
Sep 29, 2026
|
766.00 | 781.75 | 759.35 | 769.90 | 769.90 | 403,013 |
|
Sep 28, 2026
|
775.20 | 783.40 | 760.75 | 766.45 | 766.45 | 339,252 |
|
Sep 25, 2026
|
800.95 | 801.00 | 775.95 | 780.15 | 780.15 | 346,140 |
|
Sep 24, 2026
|
795.00 | 811.20 | 795.00 | 800.45 | 800.45 | 260,151 |
|
Sep 23, 2026
|
791.70 | 802.45 | 791.25 | 798.05 | 798.05 | 323,371 |
|
Sep 22, 2026
|
789.70 | 801.95 | 788.00 | 789.80 | 789.80 | 158,613 |
|
Sep 21, 2026
|
811.80 | 818.95 | 785.00 | 788.85 | 788.85 | 451,093 |
|
Sep 18, 2026
|
793.40 | 819.00 | 784.00 | 809.85 | 809.85 | 1,242,321 |
|
Sep 17, 2026
|
766.65 | 799.05 | 763.05 | 791.85 | 791.85 | 1,082,406 |
|
Sep 16, 2026
|
766.85 | 775.00 | 758.50 | 766.65 | 766.65 | 310,465 |
|
Sep 15, 2026
|
770.00 | 772.15 | 755.00 | 766.85 | 766.85 | 493,213 |
|
Sep 11, 2026
|
773.95 | 776.85 | 761.75 | 768.95 | 768.95 | 127,766 |
|
Sep 10, 2026
|
762.10 | 779.00 | 762.10 | 772.80 | 772.80 | 256,634 |
|
Sep 9, 2026
|
764.50 | 781.65 | 759.35 | 761.55 | 761.55 | 481,002 |
|
Sep 8, 2026
|
762.25 | 771.65 | 759.00 | 764.50 | 764.50 | 737,239 |
|
Sep 7, 2026
|
760.00 | 770.60 | 758.10 | 764.55 | 764.55 | 135,387 |
|
Sep 4, 2026
|
769.95 | 778.55 | 758.55 | 764.10 | 764.10 | 158,954 |
|
Sep 3, 2026
|
755.20 | 775.30 | 755.20 | 767.85 | 767.85 | 377,258 |
|
Sep 2, 2026
|
752.50 | 767.00 | 748.30 | 753.65 | 753.65 | 670,696 |
|
Sep 1, 2026
|
753.10 | 764.25 | 752.15 | 758.40 | 758.40 | 679,770 |
|
Aug 31, 2026
|
767.00 | 769.00 | 750.10 | 755.50 | 755.50 | 735,694 |
|
Aug 28, 2026
|
772.25 | 785.60 | 763.30 | 771.00 | 771.00 | 627,500 |
|
Aug 27, 2026
|
756.70 | 785.85 | 756.70 | 768.45 | 768.45 | 889,873 |
|
Aug 26, 2026
|
774.80 | 781.50 | 753.00 | 756.10 | 756.10 | 519,861 |
|
Aug 25, 2026
|
770.00 | 783.40 | 765.50 | 772.50 | 772.50 | 1,119,308 |
|
Aug 24, 2026
|
784.85 | 785.70 | 763.70 | 766.35 | 766.35 | 735,056 |
|
Aug 21, 2026
|
794.60 | 794.60 | 775.00 | 782.50 | 782.50 | 302,499 |
|
Aug 20, 2026
|
800.50 | 800.50 | 787.00 | 790.00 | 790.00 | 225,534 |
|
Aug 19, 2026
|
803.05 | 809.00 | 785.00 | 788.65 | 788.65 | 451,527 |
|
Aug 18, 2026
|
800.00 | 808.90 | 800.00 | 805.50 | 805.50 | 217,609 |
|
Aug 17, 2026
|
811.00 | 818.75 | 799.00 | 800.40 | 800.40 | 566,635 |
|
Aug 14, 2026
|
809.90 | 827.95 | 804.10 | 809.10 | 809.10 | 414,165 |
|
Aug 13, 2026
|
800.00 | 811.00 | 799.10 | 807.55 | 807.55 | 267,775 |
|
Aug 12, 2026
|
810.50 | 814.55 | 800.00 | 803.95 | 803.95 | 459,515 |
|
Aug 11, 2026
|
819.00 | 819.50 | 806.10 | 813.05 | 813.05 | 852,451 |
|
Aug 10, 2026
|
811.15 | 822.50 | 804.10 | 819.50 | 819.50 | 441,893 |
|
Aug 7, 2026
|
803.10 | 826.80 | 803.10 | 811.10 | 811.10 | 1,802,315 |
|
Aug 6, 2026
|
803.00 | 819.80 | 801.00 | 808.60 | 808.60 | 504,230 |
|
Aug 5, 2026
|
795.90 | 815.00 | 783.15 | 802.15 | 802.15 | 656,235 |
|
Aug 4, 2026
|
801.35 | 822.90 | 785.10 | 795.90 | 795.90 | 1,148,795 |
|
Aug 3, 2026
|
805.95 | 826.65 | 804.20 | 820.60 | 820.60 | 818,769 |
|
Jul 31, 2026
|
812.70 | 814.00 | 801.90 | 804.70 | 804.70 | 393,857 |
|
Jul 30, 2026
|
797.00 | 816.95 | 787.00 | 807.00 | 807.00 | 1,209,177 |
|
Jul 29, 2026
|
799.95 | 804.90 | 792.10 | 798.00 | 798.00 | 592,073 |
|
Jul 28, 2026
|
799.25 | 807.65 | 790.40 | 798.35 | 798.35 | 371,919 |
|
Jul 27, 2026
|
801.95 | 805.95 | 790.10 | 800.45 | 800.45 | 392,176 |
|
Jul 24, 2026
|
780.00 | 799.90 | 779.05 | 797.85 | 797.85 | 792,395 |
|
Jul 23, 2026
|
782.05 | 794.50 | 780.00 | 781.55 | 781.55 | 523,947 |
|
Jul 22, 2026
|
790.25 | 792.20 | 778.10 | 784.45 | 784.45 | 609,433 |
|
Jul 21, 2026
|
791.95 | 798.70 | 783.75 | 790.45 | 790.45 | 566,589 |
|
Jul 20, 2026
|
799.05 | 802.45 | 787.00 | 788.60 | 788.60 | 354,159 |
|
Jul 17, 2026
|
803.00 | 808.05 | 792.05 | 802.95 | 802.95 | 243,386 |
|
Jul 16, 2026
|
808.05 | 810.95 | 796.15 | 802.95 | 802.95 | 202,602 |
|
Jul 15, 2026
|
814.90 | 824.10 | 804.85 | 807.95 | 807.95 | 263,387 |
|
Jul 14, 2026
|
805.05 | 812.00 | 795.05 | 806.70 | 806.70 | 426,096 |
|
Jul 13, 2026
|
813.05 | 817.90 | 798.55 | 800.95 | 800.95 | 873,815 |
|
Jul 10, 2026
|
816.05 | 824.15 | 809.50 | 814.90 | 814.90 | 405,414 |
|
Jul 9, 2026
|
805.00 | 831.00 | 801.75 | 813.75 | 813.75 | 536,192 |
|
Jul 8, 2026
|
800.00 | 822.00 | 790.00 | 805.95 | 805.95 | 665,620 |
|
Jul 7, 2026
|
824.25 | 828.10 | 801.25 | 805.65 | 805.65 | 646,136 |
|
Jul 6, 2026
|
854.70 | 858.00 | 818.10 | 824.25 | 824.25 | 314,020 |
|
Jul 3, 2026
|
837.50 | 855.80 | 837.50 | 850.65 | 850.65 | 561,178 |
|
Jul 2, 2026
|
834.00 | 846.00 | 830.60 | 837.90 | 837.90 | 564,664 |
|
Jul 1, 2026
|
818.00 | 841.00 | 818.00 | 831.00 | 831.00 | 361,616 |
|
Jun 30, 2026
|
814.00 | 834.70 | 808.30 | 814.60 | 814.60 | 1,245,700 |
|
Jun 29, 2026
|
795.40 | 812.95 | 791.60 | 805.45 | 805.45 | 563,145 |
|
Jun 25, 2026
|
799.10 | 804.00 | 788.60 | 795.35 | 795.35 | 239,051 |
|
Jun 24, 2026
|
806.85 | 806.85 | 793.10 | 797.20 | 797.20 | 419,114 |
|
Jun 23, 2026
|
808.90 | 815.95 | 800.00 | 807.35 | 807.35 | 467,103 |
|
Jun 22, 2026
|
809.00 | 812.35 | 790.10 | 806.15 | 806.15 | 1,319,839 |
|
Jun 19, 2026
|
782.00 | 818.00 | 781.05 | 804.25 | 804.25 | 761,160 |
|
Jun 18, 2026
|
795.00 | 804.80 | 784.55 | 789.75 | 789.75 | 453,927 |
|
Jun 17, 2026
|
785.00 | 799.35 | 782.80 | 796.40 | 796.40 | 917,511 |
|
Jun 16, 2026
|
770.40 | 789.00 | 763.60 | 778.65 | 778.65 | 551,283 |
|
Jun 15, 2026
|
800.00 | 800.00 | 764.70 | 769.85 | 769.85 | 714,510 |
|
Jun 12, 2026
|
776.90 | 788.00 | 771.40 | 785.10 | 785.10 | 483,256 |
|
Jun 11, 2026
|
770.00 | 782.50 | 760.60 | 765.40 | 765.40 | 470,896 |
|
Jun 10, 2026
|
782.40 | 791.00 | 760.10 | 763.15 | 763.15 | 686,603 |
|
Jun 9, 2026
|
806.00 | 806.00 | 778.10 | 781.60 | 781.60 | 983,941 |
|
Jun 8, 2026
|
785.00 | 811.00 | 779.00 | 801.20 | 801.20 | 1,909,673 |
|
Jun 5, 2026
|
769.50 | 797.00 | 763.45 | 788.95 | 788.95 | 2,175,866 |
|
Jun 4, 2026
|
735.30 | 770.80 | 725.40 | 764.90 | 764.90 | 728,695 |
|
Jun 3, 2026
|
749.90 | 752.25 | 735.30 | 737.45 | 737.45 | 188,948 |
|
Jun 2, 2026
|
752.75 | 752.75 | 740.30 | 746.40 | 746.40 | 232,529 |
|
Jun 1, 2026
|
759.50 | 774.45 | 746.20 | 753.90 | 753.90 | 332,268 |
|
May 29, 2026
|
785.00 | 787.90 | 751.10 | 758.85 | 758.85 | 361,245 |
|
May 27, 2026
|
765.05 | 789.90 | 753.65 | 784.45 | 784.45 | 340,290 |
|
May 26, 2026
|
758.60 | 774.50 | 749.95 | 767.75 | 767.75 | 289,953 |
|
May 25, 2026
|
769.95 | 769.95 | 744.05 | 756.80 | 756.80 | 233,184 |
|
May 22, 2026
|
773.00 | 775.00 | 757.15 | 764.10 | 764.10 | 170,196 |
|
May 21, 2026
|
756.00 | 771.00 | 747.50 | 769.15 | 769.15 | 229,698 |
|
May 20, 2026
|
739.60 | 761.90 | 725.15 | 755.80 | 755.80 | 541,967 |
|
May 19, 2026
|
722.50 | 745.00 | 716.00 | 741.05 | 741.05 | 596,172 |
|
May 18, 2026
|
748.00 | 755.00 | 714.00 | 716.85 | 716.85 | 542,362 |
|
May 15, 2026
|
771.50 | 782.00 | 748.05 | 761.65 | 761.65 | 592,313 |
|
May 14, 2026
|
779.85 | 790.60 | 767.10 | 773.30 | 773.30 | 709,136 |
|
May 13, 2026
|
746.25 | 787.85 | 743.25 | 776.10 | 776.10 | 660,149 |
|
May 12, 2026
|
778.90 | 783.00 | 739.95 | 750.10 | 750.10 | 852,651 |
|
May 11, 2026
|
717.60 | 791.15 | 709.85 | 777.85 | 777.85 | 3,419,306 |
|
May 8, 2026
|
706.60 | 721.20 | 705.65 | 717.60 | 717.60 | 364,830 |
|
May 7, 2026
|
700.30 | 714.45 | 700.30 | 706.85 | 706.85 | 319,208 |
|
May 6, 2026
|
679.95 | 711.35 | 673.60 | 700.30 | 700.30 | 1,059,527 |
|
May 5, 2026
|
677.90 | 689.85 | 669.60 | 676.40 | 676.40 | 177,137 |
|
May 4, 2026
|
672.00 | 685.00 | 663.00 | 683.20 | 683.20 | 417,706 |
|
Apr 30, 2026
|
660.30 | 669.30 | 658.00 | 666.70 | 666.70 | 192,680 |
|
Apr 29, 2026
|
662.25 | 672.05 | 660.00 | 665.25 | 665.25 | 707,561 |
|
Apr 28, 2026
|
674.05 | 674.60 | 656.70 | 662.25 | 662.25 | 384,988 |
|
Apr 27, 2026
|
660.00 | 679.40 | 650.05 | 674.45 | 674.45 | 354,963 |
|
Apr 24, 2026
|
656.05 | 657.00 | 644.75 | 651.20 | 651.20 | 360,197 |
|
Apr 23, 2026
|
678.00 | 678.00 | 644.30 | 654.95 | 654.95 | 1,860,114 |
|
Apr 22, 2026
|
680.00 | 685.25 | 675.55 | 681.70 | 681.70 | 168,889 |
|
Apr 21, 2026
|
684.90 | 685.90 | 673.20 | 681.30 | 681.30 | 348,008 |
|
Apr 20, 2026
|
682.15 | 691.90 | 672.75 | 678.20 | 678.20 | 692,379 |
|
Apr 17, 2026
|
671.00 | 685.30 | 661.45 | 682.15 | 682.15 | 321,521 |
|
Apr 16, 2026
|
673.00 | 674.60 | 663.00 | 665.15 | 665.15 | 298,802 |
|
Apr 15, 2026
|
661.05 | 675.00 | 651.60 | 665.05 | 665.05 | 673,016 |
|
Apr 13, 2026
|
654.05 | 663.80 | 645.05 | 657.50 | 657.50 | 287,065 |
|
Apr 10, 2026
|
662.05 | 670.15 | 660.20 | 664.25 | 664.25 | 1,691,681 |
|
Apr 9, 2026
|
664.30 | 668.00 | 652.55 | 662.00 | 662.00 | 127,150 |
|
Apr 8, 2026
|
656.00 | 683.95 | 650.90 | 664.30 | 664.30 | 372,054 |
|
Apr 7, 2026
|
621.35 | 642.45 | 618.55 | 639.70 | 639.70 | 311,565 |
|
Apr 6, 2026
|
621.35 | 627.90 | 614.60 | 626.60 | 626.60 | 274,583 |
|
Apr 2, 2026
|
623.00 | 629.60 | 613.00 | 626.25 | 626.25 | 182,632 |
|
Apr 1, 2026
|
630.10 | 636.80 | 619.05 | 624.90 | 624.90 | 581,451 |
|
Mar 30, 2026
|
625.00 | 628.45 | 610.80 | 621.50 | 621.50 | 244,686 |
|
Mar 27, 2026
|
642.00 | 645.95 | 631.00 | 636.40 | 636.40 | 280,012 |
|
Mar 25, 2026
|
633.65 | 652.90 | 629.55 | 649.40 | 649.40 | 198,999 |
|
Mar 24, 2026
|
652.00 | 652.00 | 626.45 | 631.05 | 631.05 | 289,876 |
|
Mar 23, 2026
|
641.00 | 641.05 | 619.00 | 630.50 | 630.50 | 388,274 |
|
Mar 20, 2026
|
657.55 | 658.70 | 639.00 | 645.10 | 645.10 | 282,658 |
|
Mar 19, 2026
|
656.00 | 666.95 | 650.50 | 657.55 | 657.55 | 116,061 |
|
Mar 18, 2026
|
655.35 | 680.95 | 655.35 | 672.00 | 672.00 | 203,293 |
|
Mar 17, 2026
|
644.40 | 662.10 | 640.80 | 658.50 | 658.50 | 109,871 |
|
Mar 16, 2026
|
634.95 | 652.00 | 627.00 | 646.10 | 646.10 | 234,013 |
|
Mar 13, 2026
|
660.00 | 661.10 | 631.00 | 634.90 | 634.90 | 349,687 |
|
Mar 12, 2026
|
677.55 | 680.75 | 659.55 | 664.40 | 664.40 | 401,680 |
|
Mar 11, 2026
|
692.10 | 697.80 | 675.00 | 675.90 | 675.90 | 414,525 |
|
Mar 10, 2026
|
701.95 | 712.65 | 684.25 | 688.50 | 688.50 | 528,723 |
|
Mar 9, 2026
|
714.00 | 714.00 | 679.15 | 693.05 | 693.05 | 492,895 |
|
Mar 6, 2026
|
701.05 | 735.00 | 690.00 | 720.60 | 720.60 | 282,833 |
|
Mar 5, 2026
|
706.90 | 713.60 | 694.00 | 704.50 | 704.50 | 220,806 |
|
Mar 4, 2026
|
715.00 | 715.00 | 698.70 | 706.30 | 706.30 | 245,016 |
|
Mar 2, 2026
|
712.35 | 730.80 | 712.35 | 718.15 | 718.15 | 326,843 |
|
Feb 27, 2026
|
741.00 | 755.95 | 726.50 | 745.05 | 745.05 | 521,540 |
|
Feb 26, 2026
|
727.40 | 757.50 | 722.15 | 743.30 | 743.30 | 708,608 |
|
Feb 25, 2026
|
732.70 | 739.55 | 721.20 | 726.60 | 726.60 | 227,408 |
|
Feb 24, 2026
|
715.00 | 740.00 | 709.65 | 735.85 | 735.85 | 609,994 |
|
Feb 23, 2026
|
692.75 | 722.50 | 691.05 | 717.45 | 717.45 | 684,621 |
|
Feb 20, 2026
|
699.50 | 704.50 | 685.00 | 692.50 | 692.50 | 136,436 |
|
Feb 19, 2026
|
701.40 | 713.40 | 697.35 | 700.70 | 700.70 | 255,555 |
|
Feb 18, 2026
|
712.20 | 716.20 | 697.00 | 700.45 | 700.45 | 152,197 |
|
Feb 17, 2026
|
680.00 | 713.80 | 680.00 | 709.95 | 709.95 | 399,492 |
|
Feb 16, 2026
|
679.95 | 693.90 | 675.70 | 684.40 | 684.40 | 257,081 |
|
Feb 13, 2026
|
685.00 | 709.55 | 670.15 | 687.20 | 687.20 | 585,237 |
|
Feb 12, 2026
|
687.15 | 706.85 | 680.45 | 697.80 | 697.80 | 1,231,297 |
|
Feb 11, 2026
|
654.80 | 689.00 | 650.55 | 683.75 | 683.75 | 641,179 |
|
Feb 10, 2026
|
655.00 | 675.80 | 645.15 | 649.85 | 649.85 | 1,038,979 |
|
Feb 9, 2026
|
594.00 | 651.50 | 589.55 | 646.65 | 646.65 | 1,607,892 |
|
Feb 6, 2026
|
606.45 | 607.25 | 591.30 | 595.15 | 595.15 | 202,195 |
|
Feb 5, 2026
|
610.65 | 610.65 | 598.65 | 606.45 | 606.45 | 112,913 |
|
Feb 4, 2026
|
614.00 | 614.00 | 602.50 | 609.70 | 609.70 | 119,641 |
|
Feb 3, 2026
|
599.90 | 625.00 | 598.10 | 616.95 | 616.95 | 320,264 |
|
Feb 2, 2026
|
593.00 | 603.00 | 578.60 | 593.00 | 593.00 | 502,603 |
|
Jan 30, 2026
|
604.10 | 608.45 | 598.10 | 603.75 | 603.75 | 613,675 |
|
Jan 29, 2026
|
609.00 | 610.50 | 598.00 | 607.15 | 607.15 | 469,223 |
|
Jan 28, 2026
|
612.80 | 613.75 | 601.05 | 609.65 | 609.65 | 268,006 |
|
Jan 27, 2026
|
577.95 | 618.50 | 575.80 | 615.00 | 615.00 | 724,790 |
|
Jan 23, 2026
|
603.30 | 603.30 | 580.00 | 582.10 | 582.10 | 150,634 |
|
Jan 22, 2026
|
610.10 | 613.60 | 594.60 | 597.65 | 597.65 | 202,344 |
|
Jan 21, 2026
|
610.00 | 613.90 | 602.00 | 609.65 | 609.65 | 1,020,655 |
|
Jan 20, 2026
|
611.90 | 618.80 | 609.00 | 617.00 | 617.00 | 298,659 |
|
Jan 19, 2026
|
611.00 | 613.00 | 605.35 | 611.05 | 611.05 | 206,045 |
|
Jan 16, 2026
|
626.40 | 627.80 | 611.55 | 614.25 | 614.25 | 188,192 |
|
Jan 15, 2026
|
623.60 | 623.60 | 623.60 | 623.60 | 623.60 | - |
|
Jan 14, 2026
|
622.00 | 631.00 | 616.15 | 623.60 | 623.60 | 151,942 |
|
Jan 13, 2026
|
619.00 | 623.90 | 615.00 | 622.85 | 622.85 | 200,017 |
|
Jan 12, 2026
|
620.05 | 622.45 | 608.00 | 613.80 | 613.80 | 233,154 |
|
Jan 9, 2026
|
610.00 | 626.80 | 604.25 | 620.15 | 620.15 | 681,980 |
|
Jan 8, 2026
|
628.40 | 628.40 | 606.15 | 609.15 | 609.15 | 326,382 |
|
Jan 7, 2026
|
625.80 | 630.00 | 622.50 | 625.35 | 625.35 | 723,663 |
|
Jan 6, 2026
|
652.45 | 667.15 | 625.00 | 629.05 | 629.05 | 657,051 |
|
Jan 5, 2026
|
630.95 | 660.10 | 630.35 | 653.60 | 653.60 | 647,314 |
|
Jan 2, 2026
|
619.25 | 637.90 | 616.80 | 632.25 | 632.25 | 353,541 |
|
Jan 1, 2026
|
610.50 | 622.00 | 606.10 | 616.10 | 616.10 | 204,789 |
|
Dec 31, 2025
|
600.00 | 616.00 | 600.00 | 608.60 | 608.60 | 262,888 |
|
Dec 30, 2025
|
614.00 | 615.45 | 599.85 | 601.85 | 601.85 | 511,017 |
|
Dec 29, 2025
|
629.00 | 631.15 | 611.80 | 614.00 | 614.00 | 366,301 |
|
Dec 26, 2025
|
629.60 | 634.20 | 624.20 | 626.25 | 626.25 | 249,232 |
|
Dec 24, 2025
|
641.00 | 642.65 | 627.00 | 629.85 | 629.85 | 717,376 |
|
Dec 23, 2025
|
642.10 | 644.40 | 637.70 | 640.80 | 640.80 | 280,050 |
|
Dec 22, 2025
|
648.50 | 663.00 | 640.00 | 642.35 | 642.35 | 691,467 |
|
Dec 19, 2025
|
634.00 | 645.95 | 632.75 | 639.30 | 639.30 | 341,242 |
|
Dec 18, 2025
|
643.00 | 645.20 | 633.00 | 634.25 | 634.25 | 372,280 |
|
Dec 17, 2025
|
655.00 | 660.10 | 644.35 | 645.25 | 645.25 | 216,630 |
|
Dec 16, 2025
|
673.05 | 673.35 | 655.00 | 656.25 | 656.25 | 481,682 |
|
Dec 15, 2025
|
660.30 | 671.90 | 648.80 | 670.10 | 670.10 | 300,418 |
|
Dec 12, 2025
|
660.00 | 667.90 | 655.00 | 662.55 | 662.55 | 257,010 |
|
Dec 11, 2025
|
667.40 | 667.45 | 652.15 | 658.20 | 658.20 | 645,005 |
|
Dec 10, 2025
|
679.75 | 688.00 | 661.00 | 663.20 | 663.20 | 305,509 |
|
Dec 9, 2025
|
672.00 | 680.95 | 663.85 | 677.20 | 677.20 | 602,502 |
|
Dec 8, 2025
|
711.00 | 711.00 | 670.00 | 676.65 | 676.65 | 536,626 |
|
Dec 5, 2025
|
705.00 | 710.00 | 696.55 | 704.00 | 704.00 | 166,831 |
|
Dec 4, 2025
|
704.75 | 712.00 | 695.55 | 706.55 | 706.55 | 346,152 |
|
Dec 3, 2025
|
700.00 | 708.70 | 690.25 | 706.85 | 706.85 | 210,027 |
|
Dec 2, 2025
|
688.00 | 708.00 | 682.00 | 700.55 | 700.55 | 241,268 |
|
Dec 1, 2025
|
690.25 | 705.80 | 685.45 | 690.05 | 690.05 | 249,998 |
|
Nov 28, 2025
|
687.00 | 688.00 | 678.65 | 685.10 | 685.10 | 112,590 |
|
Nov 27, 2025
|
684.00 | 688.95 | 678.30 | 683.45 | 683.45 | 173,236 |
|
Nov 26, 2025
|
675.05 | 686.00 | 669.15 | 684.15 | 684.15 | 268,587 |
|
Nov 25, 2025
|
677.95 | 679.25 | 661.80 | 675.15 | 675.15 | 348,030 |
|
Nov 24, 2025
|
670.00 | 682.05 | 657.75 | 678.45 | 678.45 | 339,736 |
|
Nov 21, 2025
|
672.00 | 672.95 | 663.20 | 670.10 | 670.10 | 208,762 |
|
Nov 20, 2025
|
661.05 | 674.60 | 659.65 | 673.05 | 673.05 | 229,914 |
|
Nov 19, 2025
|
672.25 | 672.25 | 653.65 | 663.75 | 663.75 | 360,581 |
|
Nov 18, 2025
|
679.60 | 682.65 | 661.10 | 668.20 | 668.20 | 372,768 |
|
Nov 17, 2025
|
661.30 | 679.80 | 660.00 | 676.05 | 676.05 | 295,767 |
|
Nov 14, 2025
|
675.00 | 675.30 | 662.00 | 665.00 | 665.00 | 333,073 |
|
Nov 13, 2025
|
687.45 | 688.05 | 675.05 | 678.15 | 678.15 | 188,271 |
|
Nov 12, 2025
|
673.70 | 689.75 | 669.00 | 687.35 | 687.35 | 363,587 |
|
Nov 11, 2025
|
704.90 | 704.90 | 664.05 | 670.30 | 670.30 | 765,670 |
|
Nov 10, 2025
|
725.00 | 726.00 | 692.75 | 700.95 | 700.95 | 557,382 |
|
Nov 7, 2025
|
722.00 | 733.45 | 708.00 | 728.10 | 728.10 | 708,166 |
|
Nov 6, 2025
|
719.80 | 721.95 | 702.60 | 720.30 | 720.30 | 285,402 |
|
Nov 4, 2025
|
729.00 | 731.00 | 715.00 | 716.85 | 716.85 | 168,833 |
|
Nov 3, 2025
|
724.50 | 733.05 | 718.75 | 726.75 | 726.75 | 131,735 |
