NSE - Delayed Quote
INR
Kirloskar Oil Engines Limited (KIRLOSENG.NS)
1,796.10
-94.20
(-4.98%)
At close: October 30 at 3:29:48 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
1,884.00
1,884.00
1,780.10
1,796.10
1,796.10
710,338
Oct 29, 2026
1,907.30
1,930.00
1,872.00
1,890.30
1,890.30
256,855
Oct 28, 2026
1,888.40
1,950.90
1,867.30
1,911.30
1,911.30
262,549
Oct 27, 2026
1,838.20
1,917.00
1,828.40
1,888.40
1,888.40
436,130
Oct 26, 2026
1,775.80
1,835.00
1,754.20
1,819.40
1,819.40
426,473
Oct 23, 2026
1,859.40
1,869.00
1,775.00
1,784.70
1,784.70
457,948
Oct 22, 2026
1,908.70
1,908.70
1,857.00
1,869.00
1,869.00
297,231
Oct 21, 2026
1,970.00
1,975.00
1,896.00
1,908.70
1,908.70
289,144
Oct 19, 2026
2,019.00
2,019.00
1,962.10
1,973.20
1,973.20
282,596
Oct 16, 2026
2,075.00
2,079.70
2,015.00
2,025.60
2,025.60
298,948
Oct 15, 2026
2,158.00
2,164.90
2,032.00
2,066.30
2,066.30
554,037
Oct 14, 2026
2,214.50
2,229.40
2,135.00
2,148.30
2,148.30
240,840
Oct 13, 2026
2,195.00
2,230.10
2,130.10
2,180.80
2,180.80
372,334
Oct 12, 2026
2,235.00
2,247.50
2,173.00
2,193.00
2,193.00
235,007
Oct 9, 2026
2,171.40
2,223.60
2,107.60
2,210.40
2,210.40
298,993
Oct 8, 2026
2,230.00
2,231.00
2,131.50
2,163.00
2,163.00
409,305
Oct 7, 2026
2,270.00
2,290.50
2,206.10
2,230.80
2,230.80
364,515
Oct 6, 2026
2,258.80
2,275.50
2,221.00
2,266.10
2,266.10
392,965
Oct 5, 2026
2,265.00
2,339.70
2,231.60
2,243.70
2,243.70
511,911
Oct 1, 2026
2,310.70
2,319.00
2,211.60
2,242.70
2,242.70
719,348
Sep 30, 2026
2,358.00
2,360.00
2,241.30
2,304.20
2,304.20
1,822,978
Sep 29, 2026
2,141.20
2,444.00
2,124.30
2,402.00
2,402.00
5,298,949
Sep 28, 2026
2,138.10
2,160.00
2,086.30
2,141.20
2,141.20
388,047
Sep 25, 2026
2,164.00
2,189.20
2,125.10
2,137.20
2,137.20
166,543
Sep 24, 2026
2,195.00
2,254.00
2,156.80
2,164.50
2,164.50
278,809
Sep 23, 2026
2,165.00
2,240.00
2,120.20
2,219.50
2,219.50
395,759
Sep 22, 2026
2,132.00
2,178.00
2,130.50
2,165.00
2,165.00
236,947
Sep 21, 2026
2,160.10
2,182.90
2,122.10
2,132.40
2,132.40
328,154
Sep 18, 2026
2,106.80
2,169.90
2,106.70
2,160.10
2,160.10
473,818
Sep 17, 2026
2,036.00
2,159.00
2,025.10
2,120.60
2,120.60
663,959
Sep 16, 2026
2,040.50
2,111.20
1,934.00
2,040.50
2,040.50
473,446
Sep 15, 2026
2,183.60
2,212.50
2,030.00
2,041.60
2,041.60
639,048
Sep 11, 2026
2,229.90
2,230.00
2,155.70
2,168.60
2,168.60
316,085
Sep 10, 2026
2,208.00
2,250.60
2,184.50
2,209.00
2,209.00
310,849
Sep 9, 2026
2,281.00
2,317.10
2,198.00
2,219.90
2,219.90
438,855
Sep 8, 2026
2,180.00
2,285.00
2,163.90
2,272.80
2,272.80
516,056
Sep 7, 2026
2,180.00
2,218.50
2,156.50
2,174.80
2,174.80
237,548
Sep 4, 2026
2,270.00
2,279.00
2,182.20
2,201.90
2,201.90
365,394
Sep 3, 2026
2,190.50
2,289.00
2,115.10
2,267.60
2,267.60
1,330,225
Sep 2, 2026
2,142.90
2,180.00
2,091.80
2,160.90
2,160.90
498,719
Sep 1, 2026
2,099.00
2,145.00
2,077.20
2,138.30
2,138.30
385,511
Aug 31, 2026
2,119.90
2,120.00
2,057.00
2,099.40
2,099.40
414,064
Aug 28, 2026
2,119.40
2,144.40
2,090.40
2,123.10
2,123.10
332,403
Aug 27, 2026
2,060.00
2,120.00
2,024.10
2,100.20
2,100.20
521,433
Aug 26, 2026
2,059.30
2,077.80
2,030.00
2,036.60
2,036.60
130,801
Aug 25, 2026
2,075.00
2,088.20
2,025.80
2,029.30
2,029.30
270,982
Aug 24, 2026
2,106.00
2,121.90
2,055.10
2,068.30
2,068.30
357,890
Aug 21, 2026
2,168.00
2,168.00
2,076.10
2,100.80
2,100.80
450,739
Aug 20, 2026
2,094.00
2,177.00
2,080.30
2,150.10
2,150.10
429,267
Aug 19, 2026
2,116.00
2,118.20
2,065.90
2,079.90
2,079.90
419,323
Aug 18, 2026
2,101.50
2,130.00
2,076.50
2,125.70
2,125.70
200,593
Aug 17, 2026
2,100.10
2,122.00
2,070.00
2,101.60
2,101.60
327,449
Aug 14, 2026
2,069.90
2,111.90
2,069.90
2,100.10
2,100.10
304,869
Aug 13, 2026
2,075.20
2,120.20
2,047.90
2,059.90
2,059.90
366,576
Aug 12, 2026
2,101.50
2,122.40
2,041.10
2,053.40
2,053.40
449,080
Aug 11, 2026
2,145.00
2,148.20
2,054.50
2,101.50
2,101.50
662,007
Aug 10, 2026
2,150.70
2,150.70
2,045.00
2,131.20
2,131.20
917,334
Aug 7, 2026
2,028.10
2,214.00
1,999.00
2,161.70
2,161.70
1,420,885
Aug 6, 2026
2,221.40
2,278.50
2,200.00
2,248.90
2,248.90
372,981
Aug 5, 2026
2,298.00
2,300.50
2,222.00
2,241.40
2,241.40
299,321
Aug 4, 2026
2,223.00
2,286.00
2,223.00
2,273.90
2,273.90
489,300
Aug 3, 2026
2,190.00
2,246.90
2,157.50
2,225.20
2,225.20
271,651
Jul 31, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
2,173.00
2,275.00
2,145.00
2,189.80
2,189.80
764,099
Jul 30, 2026
2,194.50
2,196.00
2,110.00
2,132.90
2,128.40
278,151
Jul 29, 2026
2,203.10
2,219.40
2,166.10
2,180.90
2,176.30
198,346
Jul 28, 2026
2,283.10
2,283.10
2,175.50
2,192.20
2,187.57
365,332
Jul 27, 2026
2,190.00
2,298.00
2,141.00
2,283.10
2,278.28
537,005
Jul 24, 2026
2,174.90
2,211.00
2,132.40
2,182.50
2,177.90
212,143
Jul 23, 2026
2,187.80
2,235.20
2,154.20
2,179.00
2,174.40
361,381
Jul 22, 2026
2,225.00
2,233.90
2,144.10
2,187.90
2,183.28
434,352
Jul 21, 2026
2,222.00
2,270.30
2,215.00
2,221.70
2,217.01
246,362
Jul 20, 2026
2,255.70
2,314.80
2,212.90
2,221.70
2,217.01
414,713
Jul 17, 2026
2,394.10
2,394.10
2,240.00
2,255.70
2,250.94
531,976
Jul 16, 2026
2,431.00
2,440.00
2,353.00
2,396.10
2,391.04
214,809
Jul 15, 2026
2,383.00
2,434.70
2,371.00
2,414.20
2,409.11
247,981
Jul 14, 2026
2,435.00
2,435.00
2,345.60
2,362.30
2,357.32
401,445
Jul 13, 2026
2,485.00
2,572.00
2,420.00
2,436.20
2,431.06
655,715
Jul 10, 2026
2,456.80
2,503.00
2,435.00
2,491.90
2,486.64
615,721
Jul 9, 2026
2,295.40
2,436.40
2,290.10
2,424.80
2,419.68
1,094,132
Jul 8, 2026
2,274.10
2,328.00
2,250.20
2,277.00
2,272.20
1,027,377
Jul 7, 2026
2,287.60
2,360.60
2,239.70
2,269.90
2,265.11
1,004,327
Jul 6, 2026
2,294.00
2,410.00
2,254.10
2,265.60
2,260.82
2,168,030
Jul 3, 2026
2,344.00
2,344.00
2,220.00
2,230.80
2,226.09
534,975
Jul 2, 2026
2,350.00
2,413.50
2,302.20
2,321.40
2,316.50
558,697
Jul 1, 2026
2,375.80
2,460.00
2,330.00
2,341.10
2,336.16
876,198
Jun 30, 2026
2,443.50
2,462.70
2,350.00
2,364.00
2,359.01
777,327
Jun 29, 2026
2,480.00
2,500.00
2,390.10
2,441.10
2,435.95
1,061,555
Jun 25, 2026
2,560.00
2,560.00
2,450.00
2,484.30
2,479.06
1,194,137
Jun 24, 2026
2,463.90
2,593.00
2,412.40
2,563.60
2,558.19
3,825,730
Jun 23, 2026
2,501.00
2,720.00
2,430.20
2,504.40
2,499.12
12,991,735
Jun 22, 2026
2,200.00
2,389.80
2,200.00
2,389.80
2,384.76
1,794,366
Jun 19, 2026
1,991.30
2,022.00
1,948.00
1,991.50
1,987.30
343,321
Jun 18, 2026
2,008.00
2,052.70
1,972.20
1,983.50
1,979.32
510,072
Jun 17, 2026
1,915.00
2,013.00
1,915.00
1,988.70
1,984.50
369,553
Jun 16, 2026
1,953.10
1,964.80
1,910.00
1,918.50
1,914.45
187,561
Jun 15, 2026
1,952.90
1,975.00
1,914.80
1,933.80
1,929.72
317,640
Jun 12, 2026
1,809.00
1,905.00
1,809.00
1,890.50
1,886.51
238,134
Jun 11, 2026
1,810.00
1,847.00
1,791.10
1,797.90
1,794.11
267,599
Jun 10, 2026
1,860.00
1,871.50
1,807.70
1,817.80
1,813.96
151,597
Jun 9, 2026
1,859.90
1,877.70
1,831.40
1,851.30
1,847.39
110,895
Jun 8, 2026
1,837.00
1,907.60
1,834.00
1,854.00
1,850.09
265,667
Jun 5, 2026
1,974.00
1,974.00
1,902.30
1,913.30
1,909.26
248,496
Jun 4, 2026
1,898.10
1,981.70
1,869.30
1,949.90
1,945.79
498,919
Jun 3, 2026
1,872.10
1,913.40
1,855.00
1,889.50
1,885.51
250,338
Jun 2, 2026
1,885.00
1,941.10
1,842.70
1,856.90
1,852.98
648,217
Jun 1, 2026
1,930.20
1,990.80
1,882.00
1,918.50
1,914.45
591,047
May 29, 2026
1,834.50
1,943.70
1,821.90
1,928.00
1,923.93
1,104,553
May 27, 2026
1,745.10
1,836.00
1,745.10
1,830.00
1,826.14
618,271
May 26, 2026
1,701.00
1,774.90
1,696.00
1,750.80
1,747.11
487,883
May 25, 2026
1,665.00
1,737.90
1,656.30
1,702.80
1,699.21
384,673
May 22, 2026
1,674.70
1,703.90
1,647.00
1,671.00
1,667.47
266,186
May 21, 2026
1,682.90
1,698.90
1,653.80
1,674.70
1,671.17
174,854
May 20, 2026
1,658.00
1,677.00
1,630.00
1,663.10
1,659.59
318,558
May 19, 2026
1,691.60
1,707.50
1,632.20
1,660.30
1,656.80
628,650
May 18, 2026
1,739.00
1,739.00
1,672.30
1,700.00
1,696.41
377,962
May 15, 2026
1,623.20
1,775.00
1,536.10
1,740.20
1,736.53
1,983,674
May 14, 2026
1,623.90
1,656.20
1,580.40
1,596.60
1,593.23
166,620
May 13, 2026
1,564.90
1,650.00
1,562.10
1,599.60
1,596.23
389,959
May 12, 2026
1,650.10
1,656.60
1,543.10
1,561.10
1,557.81
433,495
May 11, 2026
1,732.10
1,738.80
1,653.90
1,660.00
1,656.50
234,734
May 8, 2026
1,729.80
1,749.90
1,722.00
1,728.90
1,725.25
124,199
May 7, 2026
1,718.80
1,765.00
1,710.30
1,727.90
1,724.25
320,515
May 6, 2026
1,740.00
1,752.40
1,666.20
1,709.20
1,705.59
560,823
May 5, 2026
1,732.20
1,749.90
1,715.20
1,737.10
1,733.44
175,993
May 4, 2026
1,701.10
1,755.00
1,701.10
1,723.60
1,719.96
239,556
Apr 30, 2026
1,697.00
1,729.90
1,685.00
1,698.20
1,694.62
418,018
Apr 29, 2026
1,724.40
1,745.90
1,696.00
1,699.10
1,695.52
368,050
Apr 28, 2026
1,679.10
1,740.80
1,676.00
1,724.40
1,720.76
534,846
Apr 27, 2026
1,616.80
1,696.70
1,605.00
1,681.00
1,677.45
712,802
Apr 24, 2026
1,613.00
1,636.60
1,571.60
1,591.10
1,587.74
284,221
Apr 23, 2026
1,632.00
1,676.70
1,599.70
1,610.30
1,606.90
362,024
Apr 22, 2026
1,655.00
1,675.00
1,632.40
1,640.10
1,636.64
285,318
Apr 21, 2026
1,650.00
1,670.00
1,630.10
1,663.30
1,659.79
715,060
Apr 20, 2026
1,625.00
1,687.50
1,613.50
1,639.90
1,636.44
620,064
Apr 17, 2026
1,609.10
1,638.40
1,587.00
1,618.40
1,614.99
293,225
Apr 16, 2026
1,618.00
1,664.00
1,584.70
1,617.00
1,613.59
830,781
Apr 15, 2026
1,520.00
1,613.20
1,500.00
1,597.00
1,593.63
1,408,894
Apr 13, 2026
1,443.70
1,506.30
1,414.00
1,485.00
1,481.87
391,848
Apr 10, 2026
1,465.10
1,495.00
1,443.30
1,473.20
1,470.09
514,787
Apr 9, 2026
1,479.00
1,489.00
1,440.60
1,457.90
1,454.82
271,464
Apr 8, 2026
1,450.10
1,476.60
1,420.00
1,465.40
1,462.31
551,883
Apr 7, 2026
1,406.80
1,410.00
1,387.80
1,398.30
1,395.35
137,110
Apr 6, 2026
1,381.10
1,445.00
1,368.90
1,416.40
1,413.41
323,459
Apr 2, 2026
1,352.00
1,399.90
1,320.30
1,383.90
1,380.98
235,129
Apr 1, 2026
1,354.40
1,412.00
1,344.90
1,367.00
1,364.12
306,560
Mar 30, 2026
1,321.00
1,342.70
1,294.00
1,328.90
1,326.10
237,475
Mar 27, 2026
1,378.00
1,379.60
1,329.00
1,347.40
1,344.56
315,399
Mar 25, 2026
1,330.00
1,400.90
1,330.00
1,392.40
1,389.46
221,144
Mar 24, 2026
1,309.90
1,335.00
1,254.90
1,327.90
1,325.10
386,078
Mar 23, 2026
1,366.20
1,371.00
1,275.20
1,287.70
1,284.98
228,162
Mar 20, 2026
1,424.80
1,442.50
1,360.00
1,376.70
1,373.80
284,824
Mar 19, 2026
1,424.40
1,442.90
1,401.40
1,421.30
1,418.30
144,769
Mar 18, 2026
1,447.80
1,467.90
1,434.00
1,435.60
1,432.57
225,472
Mar 17, 2026
1,468.00
1,468.00
1,431.40
1,441.60
1,438.56
232,020
Mar 16, 2026
1,449.00
1,509.00
1,421.50
1,470.20
1,467.10
625,938
Mar 13, 2026
1,464.00
1,500.50
1,427.50
1,451.30
1,448.24
455,691
Mar 12, 2026
1,449.10
1,494.70
1,404.90
1,468.90
1,465.80
375,909
Mar 11, 2026
1,449.00
1,478.10
1,423.20
1,450.40
1,447.34
262,547
Mar 10, 2026
1,469.00
1,471.60
1,419.00
1,437.20
1,434.17
326,954
Mar 9, 2026
1,515.00
1,519.50
1,437.90
1,454.80
1,451.73
551,382
Mar 6, 2026
1,476.00
1,530.00
1,476.00
1,510.50
1,507.31
1,228,733
Mar 5, 2026
1,410.00
1,474.60
1,409.80
1,468.00
1,464.90
722,345
Mar 4, 2026
1,376.90
1,423.80
1,351.90
1,416.50
1,413.51
293,025
Mar 2, 2026
1,320.00
1,420.60
1,265.00
1,405.50
1,402.53
361,536
Feb 27, 2026
1,396.30
1,400.00
1,363.30
1,393.20
1,390.26
217,691
Feb 26, 2026
1,407.90
1,427.90
1,380.10
1,396.30
1,393.35
138,193
Feb 25, 2026
1,385.00
1,425.00
1,385.00
1,407.90
1,404.93
206,060
Feb 24, 2026
1,403.00
1,417.20
1,361.00
1,392.80
1,389.86
150,058
Feb 23, 2026
1,420.00
1,429.30
1,372.30
1,397.60
1,394.65
226,740
Feb 20, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 20, 2026
1,418.10
1,433.50
1,407.10
1,418.50
1,415.51
398,662
Feb 19, 2026
1,417.00
1,433.80
1,407.10
1,422.30
1,416.80
377,330
Feb 18, 2026
1,430.50
1,441.40
1,392.00
1,417.00
1,411.52
531,126
Feb 17, 2026
1,415.30
1,475.50
1,406.10
1,427.90
1,422.38
1,177,260
Feb 16, 2026
1,386.70
1,421.70
1,378.80
1,412.00
1,406.54
997,949
Feb 13, 2026
1,340.00
1,394.40
1,330.20
1,379.90
1,374.57
1,586,476
Feb 12, 2026
1,350.00
1,434.90
1,285.00
1,337.00
1,331.83
5,063,114
Feb 11, 2026
1,276.00
1,328.90
1,242.30
1,324.60
1,319.48
700,220
Feb 10, 2026
1,233.00
1,272.80
1,205.00
1,264.70
1,259.81
290,173
Feb 9, 2026
1,177.90
1,223.50
1,177.90
1,218.50
1,213.79
192,335
Feb 6, 2026
1,190.90
1,194.80
1,153.00
1,170.60
1,166.08
176,666
Feb 5, 2026
1,229.30
1,234.20
1,193.10
1,197.80
1,193.17
93,526
Feb 4, 2026
1,186.30
1,249.00
1,162.30
1,229.30
1,224.55
209,441
Feb 3, 2026
1,213.60
1,213.60
1,142.00
1,181.00
1,176.44
519,583
Feb 2, 2026
1,140.40
1,156.30
1,101.30
1,152.30
1,147.85
113,724
Jan 30, 2026
1,118.00
1,180.00
1,107.10
1,174.00
1,169.46
345,263
Jan 29, 2026
1,117.80
1,131.50
1,077.50
1,118.50
1,114.18
169,953
Jan 28, 2026
1,102.00
1,118.00
1,094.40
1,113.20
1,108.90
114,170
Jan 27, 2026
1,100.00
1,114.00
1,073.50
1,098.00
1,093.76
198,648
Jan 23, 2026
1,117.70
1,127.50
1,090.60
1,094.20
1,089.97
108,071
Jan 22, 2026
1,115.00
1,128.90
1,095.50
1,113.10
1,108.80
92,210
Jan 21, 2026
1,085.00
1,118.90
1,058.50
1,103.00
1,098.74
253,919
Jan 20, 2026
1,132.00
1,133.30
1,086.80
1,099.00
1,094.75
259,823
Jan 19, 2026
1,162.00
1,162.80
1,123.50
1,131.80
1,127.43
144,038
Jan 16, 2026
1,171.80
1,192.00
1,160.00
1,170.30
1,165.78
142,761
Jan 14, 2026
1,150.00
1,172.10
1,138.90
1,166.70
1,162.19
154,265
Jan 13, 2026
1,135.50
1,160.10
1,124.50
1,150.70
1,146.25
163,316
Jan 12, 2026
1,140.00
1,140.00
1,104.10
1,125.90
1,121.55
414,171
Jan 9, 2026
1,173.20
1,204.50
1,150.10
1,156.90
1,152.43
185,389
Jan 8, 2026
1,221.50
1,238.00
1,172.10
1,181.30
1,176.74
234,112
Jan 7, 2026
1,247.00
1,265.30
1,209.40
1,221.50
1,216.78
365,285
Jan 6, 2026
1,254.00
1,273.80
1,242.00
1,246.70
1,241.88
196,543
Jan 5, 2026
1,260.00
1,278.50
1,240.00
1,254.30
1,249.45
271,889
Jan 2, 2026
1,237.40
1,269.00
1,215.20
1,261.10
1,256.23
711,370
Jan 1, 2026
1,224.00
1,257.60
1,206.30
1,230.50
1,225.75
372,204
Dec 31, 2025
1,221.10
1,226.00
1,203.20
1,218.80
1,214.09
150,581
Dec 30, 2025
1,216.10
1,231.10
1,201.00
1,224.30
1,219.57
239,156
Dec 29, 2025
1,269.80
1,269.80
1,203.10
1,222.40
1,217.68
513,192
Dec 26, 2025
1,263.60
1,275.00
1,243.30
1,269.80
1,264.89
231,331
Dec 24, 2025
1,290.10
1,296.00
1,259.00
1,263.60
1,258.72
194,350
Dec 23, 2025
1,309.00
1,327.60
1,281.10
1,298.30
1,293.28
492,681
Dec 22, 2025
1,258.30
1,329.00
1,255.40
1,311.90
1,306.83
1,856,879
Dec 19, 2025
1,280.00
1,294.20
1,240.00
1,244.80
1,239.99
606,280
Dec 18, 2025
1,254.90
1,303.30
1,214.70
1,285.40
1,280.43
1,626,968
Dec 17, 2025
1,237.00
1,290.00
1,212.90
1,281.40
1,276.45
4,793,330
Dec 16, 2025
1,136.10
1,263.70
1,136.10
1,227.10
1,222.36
4,788,476
Dec 15, 2025
1,144.60
1,163.00
1,125.60
1,136.10
1,131.71
133,584
Dec 12, 2025
1,110.00
1,148.90
1,109.60
1,144.60
1,140.18
165,950
Dec 11, 2025
1,112.40
1,126.50
1,097.40
1,116.30
1,111.99
80,137
Dec 10, 2025
1,124.90
1,144.70
1,102.30
1,112.50
1,108.20
171,757
Dec 9, 2025
1,098.80
1,140.00
1,078.10
1,123.40
1,119.06
456,314
Dec 8, 2025
1,130.00
1,154.00
1,091.50
1,096.80
1,092.56
450,111
Dec 5, 2025
1,159.00
1,162.40
1,116.30
1,130.80
1,126.43
474,065
Dec 4, 2025
1,085.80
1,180.00
1,083.30
1,165.10
1,160.60
3,030,054
Dec 3, 2025
1,119.20
1,172.00
1,068.30
1,085.20
1,081.01
1,021,637
Dec 2, 2025
1,123.60
1,127.50
1,105.00
1,113.60
1,109.30
84,817
Dec 1, 2025
1,138.50
1,155.80
1,114.30
1,118.10
1,113.78
205,892
Nov 28, 2025
1,147.25
1,156.85
1,114.65
1,124.85
1,120.50
113,233
Nov 27, 2025
1,147.75
1,162.55
1,128.15
1,141.70
1,137.29
124,251
Nov 26, 2025
1,157.95
1,167.10
1,142.15
1,147.85
1,143.41
114,689
Nov 25, 2025
1,129.00
1,163.85
1,120.10
1,157.50
1,153.03
178,174
Nov 24, 2025
1,163.90
1,172.00
1,123.10
1,130.00
1,125.63
290,689
Nov 21, 2025
1,179.05
1,180.15
1,151.05
1,163.20
1,158.71
235,733
Nov 20, 2025
1,177.00
1,194.95
1,160.00
1,181.45
1,176.89
578,678
Nov 19, 2025
1,145.00
1,185.50
1,136.60
1,177.20
1,172.65
1,203,236
Nov 18, 2025
1,114.00
1,148.00
1,101.45
1,141.60
1,137.19
727,156
Nov 17, 2025
1,102.45
1,122.40
1,091.45
1,109.90
1,105.61
639,184
Nov 14, 2025
1,070.00
1,099.40
1,064.25
1,092.05
1,087.83
1,008,020
Nov 13, 2025
1,060.00
1,094.35
1,054.75
1,084.90
1,080.71
1,490,971
Nov 12, 2025
1,010.00
1,100.00
1,010.00
1,058.65
1,054.56
11,370,557
Nov 11, 2025
950.00
960.65
933.20
945.40
941.75
101,811
Nov 10, 2025
961.00
966.15
945.00
954.50
950.81
162,165
Nov 7, 2025
980.00
981.35
955.00
964.35
960.62
187,723
Nov 6, 2025
1,012.70
1,029.00
968.85
988.55
984.73
285,222
Nov 4, 2025
1,018.35
1,039.85
1,001.90
1,015.20
1,011.28
533,970
Nov 3, 2025
990.10
1,023.00
990.10
1,018.95
1,015.01
346,406
Oct 31, 2025
1,018.00
1,023.00
997.40
999.90
996.04
200,692
Oct 30, 2025
1,015.00
1,029.00
1,005.00
1,016.60
1,012.67
336,016
