NSE - Free Realtime Quote
INR
Kolte-Patil Developers Limited (KOLTEPATIL.NS)
456.15
+12.55
(+2.83%)
As of 12:35:50 PM GMT+5:30. Market Open.
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
|
437.20 | 462.00 | 435.90 | 455.05 | 455.05 | 46,404 |
|
Oct 30, 2026
|
469.30 | 469.65 | 441.00 | 443.60 | 443.60 | 102,942 |
|
Oct 29, 2026
|
450.90 | 468.40 | 450.90 | 466.15 | 466.15 | 72,891 |
|
Oct 28, 2026
|
459.00 | 468.05 | 445.05 | 456.65 | 456.65 | 70,799 |
|
Oct 27, 2026
|
446.10 | 465.85 | 446.10 | 460.45 | 460.45 | 117,746 |
|
Oct 26, 2026
|
458.30 | 465.85 | 447.80 | 450.60 | 450.60 | 293,524 |
|
Oct 23, 2026
|
427.35 | 471.80 | 414.10 | 458.30 | 458.30 | 891,428 |
|
Oct 22, 2026
|
416.00 | 435.85 | 408.70 | 431.40 | 431.40 | 74,024 |
|
Oct 21, 2026
|
424.60 | 427.20 | 415.00 | 417.25 | 417.25 | 38,850 |
|
Oct 19, 2026
|
430.00 | 433.90 | 421.75 | 425.60 | 425.60 | 47,821 |
|
Oct 16, 2026
|
426.00 | 431.90 | 418.60 | 429.75 | 429.75 | 30,257 |
|
Oct 15, 2026
|
434.55 | 434.70 | 425.05 | 426.55 | 426.55 | 45,449 |
|
Oct 14, 2026
|
430.90 | 436.75 | 428.05 | 434.55 | 434.55 | 73,083 |
|
Oct 13, 2026
|
440.00 | 445.40 | 425.20 | 427.75 | 427.75 | 416,466 |
|
Oct 12, 2026
|
432.60 | 441.90 | 422.35 | 425.70 | 425.70 | 241,716 |
|
Oct 9, 2026
|
420.95 | 470.00 | 418.50 | 427.90 | 427.90 | 2,348,408 |
|
Oct 8, 2026
|
438.90 | 438.90 | 422.10 | 423.40 | 423.40 | 46,054 |
|
Oct 7, 2026
|
434.55 | 438.00 | 427.00 | 435.90 | 435.90 | 33,290 |
|
Oct 6, 2026
|
427.50 | 437.20 | 427.15 | 433.55 | 433.55 | 55,259 |
|
Oct 5, 2026
|
421.00 | 432.00 | 413.45 | 430.45 | 430.45 | 49,735 |
|
Oct 1, 2026
|
424.85 | 426.10 | 413.35 | 418.80 | 418.80 | 65,771 |
|
Sep 30, 2026
|
430.20 | 431.90 | 423.75 | 424.85 | 424.85 | 34,307 |
|
Sep 29, 2026
|
425.50 | 431.90 | 418.00 | 427.05 | 427.05 | 42,087 |
|
Sep 28, 2026
|
429.30 | 431.35 | 423.10 | 425.60 | 425.60 | 20,225 |
|
Sep 25, 2026
|
433.00 | 437.90 | 429.40 | 432.00 | 432.00 | 33,128 |
|
Sep 24, 2026
|
441.45 | 441.45 | 429.95 | 432.05 | 432.05 | 35,712 |
|
Sep 23, 2026
|
437.50 | 442.60 | 435.40 | 440.05 | 440.05 | 47,783 |
|
Sep 22, 2026
|
426.90 | 440.95 | 426.40 | 435.55 | 435.55 | 99,378 |
|
Sep 21, 2026
|
430.00 | 432.80 | 414.00 | 426.40 | 426.40 | 78,892 |
|
Sep 18, 2026
|
433.10 | 438.05 | 423.00 | 431.75 | 431.75 | 117,469 |
|
Sep 17, 2026
|
432.40 | 436.45 | 425.65 | 433.10 | 433.10 | 41,920 |
|
Sep 16, 2026
|
418.00 | 430.80 | 413.20 | 429.05 | 429.05 | 50,440 |
|
Sep 15, 2026
|
436.80 | 437.20 | 418.50 | 420.80 | 420.80 | 69,335 |
|
Sep 11, 2026
|
445.00 | 445.00 | 435.00 | 436.85 | 436.85 | 84,268 |
|
Sep 10, 2026
|
462.65 | 484.90 | 442.30 | 451.15 | 451.15 | 1,110,209 |
|
Sep 9, 2026
|
441.95 | 451.90 | 431.15 | 442.80 | 442.80 | 92,288 |
|
Sep 8, 2026
|
444.40 | 448.00 | 437.20 | 441.95 | 441.95 | 46,482 |
|
Sep 7, 2026
|
440.00 | 446.20 | 437.80 | 443.60 | 443.60 | 53,573 |
|
Sep 4, 2026
|
450.65 | 456.50 | 440.05 | 441.85 | 441.85 | 72,213 |
|
Sep 3, 2026
|
441.25 | 453.60 | 441.25 | 449.55 | 449.55 | 86,270 |
|
Sep 2, 2026
|
436.20 | 442.10 | 425.80 | 440.80 | 440.80 | 77,009 |
|
Sep 1, 2026
|
442.75 | 447.45 | 432.65 | 436.20 | 436.20 | 73,167 |
|
Aug 31, 2026
|
455.00 | 455.75 | 442.55 | 446.80 | 446.80 | 57,327 |
|
Aug 28, 2026
|
450.00 | 452.85 | 443.50 | 448.20 | 448.20 | 46,188 |
|
Aug 27, 2026
|
456.00 | 458.50 | 446.10 | 447.95 | 447.95 | 60,697 |
|
Aug 26, 2026
|
459.75 | 464.75 | 455.00 | 456.70 | 456.70 | 47,499 |
|
Aug 25, 2026
|
453.00 | 461.95 | 443.65 | 459.45 | 459.45 | 181,065 |
|
Aug 24, 2026
|
465.90 | 470.65 | 449.15 | 452.10 | 452.10 | 168,013 |
|
Aug 21, 2026
|
465.00 | 482.65 | 465.00 | 468.55 | 468.55 | 164,169 |
|
Aug 20, 2026
|
462.90 | 499.95 | 462.90 | 465.90 | 465.90 | 752,542 |
|
Aug 19, 2026
|
476.00 | 476.00 | 455.10 | 456.70 | 456.70 | 117,143 |
|
Aug 18, 2026
|
471.65 | 478.80 | 466.25 | 473.95 | 473.95 | 89,987 |
|
Aug 17, 2026
|
484.80 | 484.80 | 468.75 | 471.65 | 471.65 | 91,045 |
|
Aug 14, 2026
|
490.00 | 490.60 | 472.65 | 477.70 | 477.70 | 162,676 |
|
Aug 13, 2026
|
492.70 | 500.00 | 480.20 | 491.90 | 491.90 | 215,149 |
|
Aug 12, 2026
|
516.95 | 519.80 | 472.05 | 492.70 | 492.70 | 815,709 |
|
Aug 11, 2026
|
490.20 | 554.60 | 490.20 | 516.60 | 516.60 | 12,115,889 |
|
Aug 10, 2026
|
446.00 | 470.20 | 432.90 | 462.20 | 462.20 | 479,812 |
|
Aug 7, 2026
|
430.90 | 450.00 | 426.25 | 445.10 | 445.10 | 369,103 |
|
Aug 6, 2026
|
402.25 | 438.00 | 402.25 | 429.30 | 429.30 | 1,221,264 |
|
Aug 5, 2026
|
400.60 | 405.60 | 388.55 | 392.60 | 392.60 | 104,976 |
|
Aug 4, 2026
|
388.00 | 399.85 | 380.05 | 398.00 | 398.00 | 81,690 |
|
Aug 3, 2026
|
385.50 | 399.95 | 385.20 | 391.40 | 391.40 | 164,542 |
|
Jul 31, 2026
|
382.05 | 388.15 | 382.05 | 385.10 | 385.10 | 24,422 |
|
Jul 30, 2026
|
390.10 | 394.00 | 377.00 | 382.95 | 382.95 | 73,036 |
|
Jul 29, 2026
|
394.45 | 399.45 | 388.00 | 390.10 | 390.10 | 69,752 |
|
Jul 28, 2026
|
384.85 | 399.70 | 377.55 | 394.50 | 394.50 | 66,560 |
|
Jul 27, 2026
|
398.00 | 398.00 | 384.60 | 386.60 | 386.60 | 38,187 |
|
Jul 24, 2026
|
388.00 | 395.00 | 384.25 | 391.25 | 391.25 | 119,088 |
|
Jul 23, 2026
|
386.90 | 391.05 | 382.30 | 388.30 | 388.30 | 54,783 |
|
Jul 22, 2026
|
383.10 | 391.00 | 380.30 | 386.05 | 386.05 | 75,179 |
|
Jul 21, 2026
|
377.05 | 390.90 | 376.45 | 382.25 | 382.25 | 42,029 |
|
Jul 20, 2026
|
390.65 | 399.00 | 373.50 | 374.95 | 374.95 | 162,235 |
|
Jul 17, 2026
|
383.85 | 393.90 | 380.05 | 387.45 | 387.45 | 72,486 |
|
Jul 16, 2026
|
387.40 | 393.30 | 382.10 | 384.10 | 384.10 | 69,322 |
|
Jul 15, 2026
|
385.70 | 390.90 | 383.45 | 387.35 | 387.35 | 64,572 |
|
Jul 14, 2026
|
393.45 | 402.50 | 378.10 | 383.40 | 383.40 | 267,302 |
|
Jul 13, 2026
|
370.00 | 394.90 | 367.50 | 387.50 | 387.50 | 366,503 |
|
Jul 10, 2026
|
361.60 | 375.90 | 360.90 | 370.45 | 370.45 | 32,102 |
|
Jul 9, 2026
|
356.60 | 362.50 | 354.10 | 361.40 | 361.40 | 20,785 |
|
Jul 8, 2026
|
365.70 | 367.15 | 353.60 | 356.60 | 356.60 | 20,048 |
|
Jul 7, 2026
|
362.50 | 369.95 | 361.45 | 367.15 | 367.15 | 27,137 |
|
Jul 6, 2026
|
365.95 | 377.30 | 361.55 | 365.95 | 365.95 | 46,708 |
|
Jul 3, 2026
|
369.80 | 372.00 | 361.75 | 364.95 | 364.95 | 18,109 |
|
Jul 2, 2026
|
365.10 | 372.20 | 363.20 | 369.80 | 369.80 | 33,647 |
|
Jul 1, 2026
|
365.20 | 367.50 | 360.45 | 364.10 | 364.10 | 20,676 |
|
Jun 30, 2026
|
361.00 | 369.95 | 361.00 | 364.50 | 364.50 | 13,529 |
|
Jun 29, 2026
|
365.00 | 370.30 | 359.10 | 360.60 | 360.60 | 26,707 |
|
Jun 25, 2026
|
374.90 | 377.75 | 366.00 | 368.35 | 368.35 | 17,691 |
|
Jun 24, 2026
|
373.30 | 376.70 | 360.20 | 374.80 | 374.80 | 10,872 |
|
Jun 23, 2026
|
378.90 | 378.90 | 370.05 | 371.35 | 371.35 | 13,936 |
|
Jun 22, 2026
|
377.15 | 384.40 | 375.00 | 376.90 | 376.90 | 23,523 |
|
Jun 19, 2026
|
379.00 | 381.55 | 375.05 | 377.80 | 377.80 | 30,130 |
|
Jun 18, 2026
|
375.00 | 381.60 | 371.40 | 379.90 | 379.90 | 31,877 |
|
Jun 17, 2026
|
372.00 | 376.00 | 369.60 | 375.10 | 375.10 | 56,336 |
|
Jun 16, 2026
|
362.40 | 375.00 | 361.30 | 371.55 | 371.55 | 44,149 |
|
Jun 15, 2026
|
354.60 | 365.20 | 354.60 | 360.85 | 360.85 | 29,586 |
|
Jun 12, 2026
|
347.65 | 357.40 | 345.50 | 351.10 | 351.10 | 104,174 |
|
Jun 11, 2026
|
352.70 | 358.75 | 343.00 | 345.10 | 345.10 | 44,248 |
|
Jun 10, 2026
|
362.00 | 368.00 | 354.00 | 355.90 | 355.90 | 38,427 |
|
Jun 9, 2026
|
360.05 | 365.00 | 351.00 | 360.15 | 360.15 | 94,795 |
|
Jun 8, 2026
|
360.00 | 366.85 | 356.00 | 360.25 | 360.25 | 40,192 |
|
Jun 5, 2026
|
363.00 | 371.85 | 360.35 | 362.10 | 362.10 | 39,082 |
|
Jun 4, 2026
|
364.80 | 370.00 | 359.05 | 365.00 | 365.00 | 57,658 |
|
Jun 3, 2026
|
367.05 | 369.85 | 359.30 | 364.65 | 364.65 | 26,586 |
|
Jun 2, 2026
|
363.85 | 374.20 | 362.00 | 366.90 | 366.90 | 46,824 |
|
Jun 1, 2026
|
366.95 | 381.95 | 355.00 | 364.90 | 364.90 | 52,368 |
|
May 29, 2026
|
375.00 | 380.35 | 363.35 | 366.65 | 366.65 | 31,576 |
|
May 27, 2026
|
391.00 | 393.80 | 374.10 | 377.10 | 377.10 | 81,396 |
|
May 26, 2026
|
385.75 | 391.50 | 380.00 | 388.15 | 388.15 | 61,099 |
|
May 25, 2026
|
368.00 | 387.90 | 364.50 | 381.95 | 381.95 | 224,833 |
|
May 22, 2026
|
398.35 | 402.35 | 385.35 | 394.25 | 394.25 | 55,582 |
|
May 21, 2026
|
389.90 | 397.00 | 387.10 | 393.85 | 393.85 | 46,555 |
|
May 20, 2026
|
382.00 | 395.95 | 371.00 | 388.05 | 388.05 | 47,039 |
|
May 19, 2026
|
380.00 | 395.40 | 377.20 | 387.10 | 387.10 | 59,083 |
|
May 18, 2026
|
374.75 | 393.00 | 364.55 | 378.50 | 378.50 | 23,162 |
|
May 15, 2026
|
368.00 | 378.80 | 351.00 | 374.75 | 374.75 | 35,822 |
|
May 14, 2026
|
364.00 | 370.00 | 355.05 | 366.90 | 366.90 | 36,977 |
|
May 13, 2026
|
364.05 | 371.20 | 358.40 | 364.30 | 364.30 | 34,063 |
|
May 12, 2026
|
368.20 | 371.65 | 357.90 | 364.00 | 364.00 | 66,146 |
|
May 11, 2026
|
371.80 | 381.40 | 368.00 | 372.00 | 372.00 | 70,247 |
|
May 8, 2026
|
383.00 | 390.50 | 380.60 | 382.10 | 382.10 | 32,069 |
|
May 7, 2026
|
387.60 | 390.00 | 382.05 | 384.25 | 384.25 | 29,534 |
|
May 6, 2026
|
388.50 | 388.95 | 379.40 | 386.55 | 386.55 | 39,366 |
|
May 5, 2026
|
395.70 | 395.75 | 386.10 | 388.10 | 388.10 | 22,669 |
|
May 4, 2026
|
389.80 | 401.55 | 383.55 | 395.70 | 395.70 | 45,107 |
|
Apr 30, 2026
|
381.90 | 386.00 | 374.25 | 383.65 | 383.65 | 45,882 |
|
Apr 29, 2026
|
378.95 | 385.00 | 374.05 | 380.00 | 380.00 | 52,551 |
|
Apr 28, 2026
|
381.60 | 387.85 | 374.25 | 377.80 | 377.80 | 32,740 |
|
Apr 27, 2026
|
384.55 | 386.50 | 375.50 | 381.60 | 381.60 | 49,161 |
|
Apr 24, 2026
|
396.45 | 396.75 | 373.75 | 377.40 | 377.40 | 69,097 |
|
Apr 23, 2026
|
399.95 | 403.20 | 387.00 | 390.75 | 390.75 | 60,840 |
|
Apr 22, 2026
|
395.20 | 406.85 | 391.25 | 400.25 | 400.25 | 97,591 |
|
Apr 21, 2026
|
399.95 | 407.45 | 389.40 | 400.85 | 400.85 | 384,523 |
|
Apr 20, 2026
|
362.80 | 408.00 | 358.05 | 401.40 | 401.40 | 2,390,274 |
|
Apr 17, 2026
|
356.60 | 398.15 | 356.55 | 365.15 | 365.15 | 5,308,238 |
|
Apr 16, 2026
|
343.70 | 350.00 | 343.70 | 346.10 | 346.10 | 51,254 |
|
Apr 15, 2026
|
337.20 | 344.00 | 337.20 | 342.90 | 342.90 | 37,508 |
|
Apr 13, 2026
|
328.00 | 336.85 | 321.00 | 335.10 | 335.10 | 43,446 |
|
Apr 10, 2026
|
327.65 | 333.00 | 325.00 | 331.20 | 331.20 | 50,457 |
|
Apr 9, 2026
|
317.95 | 329.35 | 313.55 | 322.80 | 322.80 | 85,471 |
|
Apr 8, 2026
|
324.00 | 324.00 | 310.25 | 317.95 | 317.95 | 43,074 |
|
Apr 7, 2026
|
305.70 | 315.00 | 297.20 | 303.95 | 303.95 | 144,622 |
|
Apr 6, 2026
|
306.20 | 315.00 | 303.05 | 310.50 | 310.50 | 36,236 |
|
Apr 2, 2026
|
298.50 | 307.95 | 294.70 | 306.20 | 306.20 | 74,918 |
|
Apr 1, 2026
|
301.00 | 309.40 | 295.50 | 297.70 | 297.70 | 158,475 |
|
Mar 30, 2026
|
315.25 | 321.00 | 292.25 | 295.90 | 295.90 | 254,143 |
|
Mar 27, 2026
|
316.40 | 320.95 | 314.25 | 318.30 | 318.30 | 79,563 |
|
Mar 25, 2026
|
325.00 | 336.00 | 315.00 | 316.40 | 316.40 | 128,452 |
|
Mar 24, 2026
|
328.00 | 328.20 | 319.00 | 322.25 | 322.25 | 56,929 |
|
Mar 23, 2026
|
324.60 | 330.00 | 317.25 | 323.10 | 323.10 | 80,610 |
|
Mar 20, 2026
|
325.80 | 327.65 | 321.05 | 324.65 | 324.65 | 96,070 |
|
Mar 19, 2026
|
328.00 | 330.45 | 317.40 | 324.10 | 324.10 | 79,214 |
|
Mar 18, 2026
|
324.90 | 330.00 | 324.85 | 328.20 | 328.20 | 82,922 |
|
Mar 17, 2026
|
329.50 | 336.40 | 324.35 | 326.60 | 326.60 | 122,189 |
|
Mar 16, 2026
|
327.95 | 331.80 | 325.30 | 330.30 | 330.30 | 76,041 |
|
Mar 13, 2026
|
330.80 | 330.80 | 324.25 | 327.75 | 327.75 | 37,878 |
|
Mar 12, 2026
|
335.85 | 336.90 | 324.25 | 333.90 | 333.90 | 98,770 |
|
Mar 11, 2026
|
331.20 | 338.95 | 330.00 | 335.25 | 335.25 | 49,911 |
|
Mar 10, 2026
|
327.00 | 337.05 | 327.00 | 329.45 | 329.45 | 112,006 |
|
Mar 9, 2026
|
322.00 | 329.95 | 315.15 | 325.25 | 325.25 | 124,818 |
|
Mar 6, 2026
|
334.25 | 339.25 | 324.25 | 327.30 | 327.30 | 159,862 |
|
Mar 5, 2026
|
335.30 | 344.90 | 332.05 | 335.15 | 335.15 | 122,999 |
|
Mar 4, 2026
|
340.05 | 345.75 | 330.25 | 335.80 | 335.80 | 104,893 |
|
Mar 2, 2026
|
345.25 | 350.50 | 335.25 | 343.95 | 343.95 | 104,959 |
|
Feb 27, 2026
|
354.20 | 359.70 | 348.25 | 354.70 | 354.70 | 48,846 |
|
Feb 26, 2026
|
363.65 | 368.20 | 349.25 | 354.20 | 354.20 | 102,945 |
|
Feb 25, 2026
|
362.10 | 372.45 | 360.65 | 366.90 | 366.90 | 80,966 |
|
Feb 24, 2026
|
360.00 | 365.05 | 357.35 | 362.00 | 362.00 | 46,000 |
|
Feb 23, 2026
|
363.60 | 365.00 | 359.55 | 362.70 | 362.70 | 32,776 |
|
Feb 20, 2026
|
358.00 | 361.30 | 354.25 | 358.40 | 358.40 | 21,262 |
|
Feb 19, 2026
|
355.20 | 362.20 | 354.90 | 360.20 | 360.20 | 92,735 |
|
Feb 18, 2026
|
356.90 | 362.00 | 353.25 | 355.35 | 355.35 | 106,260 |
|
Feb 17, 2026
|
363.70 | 368.35 | 350.55 | 356.25 | 356.25 | 167,870 |
|
Feb 16, 2026
|
368.00 | 369.20 | 361.25 | 361.85 | 361.85 | 61,515 |
|
Feb 13, 2026
|
362.00 | 372.20 | 362.00 | 367.65 | 367.65 | 113,862 |
|
Feb 12, 2026
|
358.00 | 368.30 | 358.00 | 362.05 | 362.05 | 108,416 |
|
Feb 11, 2026
|
361.10 | 364.20 | 355.00 | 356.70 | 356.70 | 69,454 |
|
Feb 10, 2026
|
362.20 | 368.35 | 358.00 | 360.25 | 360.25 | 84,967 |
|
Feb 9, 2026
|
366.40 | 369.00 | 354.15 | 361.00 | 361.00 | 263,268 |
|
Feb 6, 2026
|
362.00 | 368.00 | 352.00 | 366.40 | 366.40 | 76,258 |
|
Feb 5, 2026
|
361.60 | 368.70 | 354.30 | 363.25 | 363.25 | 156,833 |
|
Feb 4, 2026
|
362.10 | 368.90 | 358.00 | 361.60 | 361.60 | 50,646 |
|
Feb 3, 2026
|
368.90 | 370.00 | 358.50 | 361.15 | 361.15 | 130,014 |
|
Feb 2, 2026
|
374.55 | 375.00 | 360.10 | 365.00 | 365.00 | 44,857 |
|
Jan 30, 2026
|
360.80 | 373.60 | 357.25 | 372.80 | 372.80 | 32,434 |
|
Jan 29, 2026
|
367.40 | 368.00 | 359.00 | 360.80 | 360.80 | 27,958 |
|
Jan 28, 2026
|
364.65 | 366.10 | 362.00 | 365.45 | 365.45 | 11,576 |
|
Jan 27, 2026
|
352.25 | 365.75 | 352.25 | 361.70 | 361.70 | 49,170 |
|
Jan 23, 2026
|
369.00 | 376.00 | 352.25 | 356.30 | 356.30 | 61,726 |
|
Jan 22, 2026
|
364.80 | 375.90 | 364.40 | 374.20 | 374.20 | 22,293 |
|
Jan 21, 2026
|
365.10 | 366.75 | 358.50 | 362.90 | 362.90 | 39,659 |
|
Jan 20, 2026
|
369.85 | 370.00 | 361.00 | 363.30 | 363.30 | 68,424 |
|
Jan 19, 2026
|
373.60 | 376.40 | 367.25 | 369.90 | 369.90 | 34,954 |
|
Jan 16, 2026
|
379.00 | 399.85 | 372.15 | 377.00 | 377.00 | 115,448 |
|
Jan 14, 2026
|
371.00 | 377.95 | 367.50 | 375.40 | 375.40 | 93,729 |
|
Jan 13, 2026
|
368.75 | 375.55 | 367.75 | 371.15 | 371.15 | 25,443 |
|
Jan 12, 2026
|
374.40 | 377.70 | 366.75 | 370.95 | 370.95 | 68,117 |
|
Jan 9, 2026
|
383.40 | 386.30 | 374.40 | 375.70 | 375.70 | 42,700 |
|
Jan 8, 2026
|
389.90 | 392.30 | 383.40 | 384.35 | 384.35 | 32,604 |
|
Jan 7, 2026
|
391.70 | 394.20 | 389.40 | 390.20 | 390.20 | 20,033 |
|
Jan 6, 2026
|
395.00 | 397.25 | 390.15 | 391.85 | 391.85 | 11,718 |
|
Jan 5, 2026
|
393.75 | 398.00 | 388.00 | 396.30 | 396.30 | 37,640 |
|
Jan 2, 2026
|
392.40 | 395.00 | 390.35 | 393.00 | 393.00 | 38,372 |
|
Jan 1, 2026
|
396.50 | 400.90 | 390.15 | 391.15 | 391.15 | 34,956 |
|
Dec 31, 2025
|
393.00 | 404.00 | 392.50 | 399.70 | 399.70 | 58,266 |
|
Dec 30, 2025
|
389.90 | 396.80 | 389.65 | 393.45 | 393.45 | 32,707 |
|
Dec 29, 2025
|
391.05 | 396.00 | 390.00 | 390.75 | 390.75 | 13,207 |
|
Dec 26, 2025
|
390.75 | 394.90 | 390.30 | 393.00 | 393.00 | 13,024 |
|
Dec 24, 2025
|
399.50 | 399.50 | 389.90 | 390.75 | 390.75 | 56,984 |
|
Dec 23, 2025
|
397.00 | 399.70 | 393.20 | 397.55 | 397.55 | 26,147 |
|
Dec 22, 2025
|
398.00 | 398.00 | 389.80 | 392.75 | 392.75 | 18,081 |
|
Dec 19, 2025
|
382.80 | 396.95 | 382.60 | 390.40 | 390.40 | 79,750 |
|
Dec 18, 2025
|
381.00 | 391.90 | 379.00 | 386.35 | 386.35 | 71,830 |
|
Dec 17, 2025
|
381.15 | 385.00 | 378.40 | 379.50 | 379.50 | 50,346 |
|
Dec 16, 2025
|
381.00 | 383.85 | 376.65 | 382.70 | 382.70 | 30,714 |
|
Dec 15, 2025
|
384.25 | 384.25 | 378.15 | 379.60 | 379.60 | 31,902 |
|
Dec 12, 2025
|
376.40 | 391.65 | 375.15 | 384.25 | 384.25 | 62,056 |
|
Dec 11, 2025
|
377.70 | 381.00 | 374.20 | 378.65 | 378.65 | 29,759 |
|
Dec 10, 2025
|
375.00 | 388.55 | 374.10 | 377.10 | 377.10 | 102,462 |
|
Dec 9, 2025
|
370.75 | 377.00 | 366.45 | 375.55 | 375.55 | 108,885 |
|
Dec 8, 2025
|
373.15 | 377.00 | 369.65 | 372.55 | 372.55 | 66,867 |
|
Dec 5, 2025
|
379.00 | 379.00 | 372.40 | 375.00 | 375.00 | 46,856 |
|
Dec 4, 2025
|
372.35 | 382.95 | 370.00 | 376.45 | 376.45 | 94,333 |
|
Dec 3, 2025
|
377.10 | 379.10 | 372.25 | 375.15 | 375.15 | 68,771 |
|
Dec 2, 2025
|
374.00 | 382.80 | 371.45 | 377.10 | 377.10 | 76,852 |
|
Dec 1, 2025
|
378.30 | 384.00 | 375.95 | 377.45 | 377.45 | 49,166 |
|
Nov 28, 2025
|
373.65 | 381.40 | 373.65 | 378.20 | 378.20 | 40,322 |
|
Nov 27, 2025
|
384.00 | 388.25 | 376.00 | 379.45 | 379.45 | 35,246 |
|
Nov 26, 2025
|
385.65 | 396.55 | 376.25 | 383.30 | 383.30 | 234,433 |
|
Nov 25, 2025
|
383.90 | 390.90 | 381.00 | 385.65 | 385.65 | 46,581 |
|
Nov 24, 2025
|
390.00 | 392.65 | 380.35 | 384.00 | 384.00 | 44,437 |
|
Nov 21, 2025
|
396.60 | 400.25 | 390.45 | 392.25 | 392.25 | 47,380 |
|
Nov 20, 2025
|
403.50 | 406.55 | 396.40 | 400.25 | 400.25 | 42,654 |
|
Nov 19, 2025
|
406.10 | 408.95 | 399.10 | 401.55 | 401.55 | 61,761 |
|
Nov 18, 2025
|
409.00 | 411.70 | 405.70 | 409.30 | 409.30 | 40,537 |
|
Nov 17, 2025
|
415.60 | 415.60 | 407.00 | 408.90 | 408.90 | 44,952 |
|
Nov 14, 2025
|
413.20 | 420.00 | 407.40 | 415.60 | 415.60 | 38,055 |
|
Nov 13, 2025
|
405.05 | 419.50 | 405.05 | 416.95 | 416.95 | 51,150 |
|
Nov 12, 2025
|
406.10 | 410.00 | 393.00 | 407.40 | 407.40 | 151,430 |
|
Nov 11, 2025
|
415.60 | 420.20 | 407.10 | 414.85 | 414.85 | 71,395 |
|
Nov 10, 2025
|
416.70 | 423.85 | 415.00 | 419.45 | 419.45 | 34,341 |
|
Nov 7, 2025
|
416.45 | 423.00 | 407.00 | 420.55 | 420.55 | 74,165 |
|
Nov 6, 2025
|
433.90 | 434.00 | 412.00 | 414.90 | 414.90 | 59,471 |
|
Nov 4, 2025
|
440.85 | 444.45 | 431.15 | 433.10 | 433.10 | 53,574 |
|
Nov 3, 2025
|
427.00 | 451.90 | 421.75 | 443.20 | 443.20 | 163,552 |
