NSE - Delayed Quote
INR
KRN Heat Exchanger and Refrigeration Limited (KRN.NS)
967.40
-11.10
(-1.13%)
At close: November 9 at 3:30:01 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 9, 2026
|
990.00 | 995.00 | 932.00 | 967.40 | 967.40 | 684,770 |
|
Nov 6, 2026
|
939.80 | 963.90 | 939.80 | 939.80 | 939.80 | 383,449 |
|
Nov 5, 2026
|
1,029.90 | 1,034.80 | 979.90 | 989.20 | 989.20 | 766,503 |
|
Nov 4, 2026
|
983.80 | 1,023.20 | 983.80 | 1,011.70 | 1,011.70 | 2,676,264 |
|
Nov 3, 2026
|
1,048.70 | 1,057.60 | 1,035.50 | 1,035.50 | 1,035.50 | 671,598 |
|
Nov 2, 2026
|
1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 1,089.90 | 24,704 |
|
Oct 30, 2026
|
1,147.20 | 1,147.20 | 1,147.20 | 1,147.20 | 1,147.20 | 44,960 |
|
Oct 29, 2026
|
1,237.00 | 1,237.00 | 1,145.00 | 1,207.50 | 1,207.50 | 862,260 |
|
Oct 28, 2026
|
1,178.90 | 1,178.90 | 1,178.90 | 1,178.90 | 1,178.90 | 166,395 |
|
Oct 27, 2026
|
1,085.00 | 1,122.80 | 1,062.70 | 1,122.80 | 1,122.80 | 259,983 |
|
Oct 26, 2026
|
992.30 | 1,069.40 | 980.20 | 1,069.40 | 1,069.40 | 515,506 |
|
Oct 23, 2026
|
1,060.00 | 1,069.90 | 1,018.40 | 1,018.50 | 1,018.50 | 338,611 |
|
Oct 22, 2026
|
1,050.00 | 1,080.90 | 1,004.70 | 1,072.00 | 1,072.00 | 1,019,369 |
|
Oct 21, 2026
|
1,105.00 | 1,116.80 | 1,054.60 | 1,054.60 | 1,054.60 | 601,628 |
|
Oct 19, 2026
|
1,134.10 | 1,134.90 | 1,048.50 | 1,110.10 | 1,110.10 | 1,725,286 |
|
Oct 16, 2026
|
1,224.00 | 1,233.50 | 1,130.60 | 1,139.60 | 1,139.60 | 1,467,064 |
|
Oct 15, 2026
|
1,330.00 | 1,344.50 | 1,221.60 | 1,231.20 | 1,231.20 | 1,068,522 |
|
Oct 14, 2026
|
1,380.00 | 1,391.90 | 1,350.00 | 1,357.30 | 1,357.30 | 227,140 |
|
Oct 13, 2026
|
1,423.00 | 1,423.00 | 1,319.10 | 1,380.70 | 1,380.70 | 381,636 |
|
Oct 12, 2026
|
1,397.00 | 1,448.70 | 1,393.70 | 1,413.00 | 1,413.00 | 192,183 |
|
Oct 9, 2026
|
1,405.00 | 1,425.00 | 1,363.40 | 1,386.10 | 1,386.10 | 270,635 |
|
Oct 8, 2026
|
1,519.00 | 1,519.00 | 1,408.50 | 1,414.50 | 1,414.50 | 210,590 |
|
Oct 7, 2026
|
1,457.40 | 1,518.00 | 1,454.00 | 1,484.20 | 1,484.20 | 516,318 |
|
Oct 6, 2026
|
1,402.20 | 1,462.30 | 1,400.00 | 1,462.30 | 1,462.30 | 105,952 |
|
Oct 5, 2026
|
1,426.00 | 1,441.10 | 1,373.00 | 1,392.70 | 1,392.70 | 222,245 |
|
Oct 1, 2026
|
1,430.10 | 1,436.00 | 1,390.00 | 1,414.70 | 1,414.70 | 168,444 |
|
Sep 30, 2026
|
1,456.00 | 1,481.00 | 1,424.00 | 1,436.50 | 1,436.50 | 184,949 |
|
Sep 29, 2026
|
1,409.00 | 1,455.00 | 1,362.10 | 1,443.10 | 1,443.10 | 385,834 |
|
Sep 28, 2026
|
1,381.80 | 1,424.90 | 1,381.80 | 1,387.40 | 1,387.40 | 106,026 |
|
Sep 25, 2026
|
1,401.10 | 1,433.40 | 1,373.80 | 1,381.80 | 1,381.80 | 180,039 |
|
Sep 24, 2026
|
1,411.80 | 1,424.90 | 1,394.20 | 1,401.60 | 1,401.60 | 107,810 |
|
Sep 23, 2026
|
1,440.00 | 1,458.00 | 1,407.00 | 1,412.60 | 1,412.60 | 159,649 |
|
Sep 22, 2026
|
1,437.00 | 1,448.00 | 1,406.10 | 1,420.10 | 1,420.10 | 159,708 |
|
Sep 21, 2026
|
1,466.30 | 1,466.30 | 1,407.20 | 1,416.50 | 1,416.50 | 145,432 |
|
Sep 18, 2026
|
1,434.00 | 1,455.00 | 1,404.80 | 1,446.20 | 1,446.20 | 245,619 |
|
Sep 17, 2026
|
1,430.00 | 1,453.00 | 1,371.80 | 1,392.80 | 1,392.80 | 676,289 |
|
Sep 16, 2026
|
1,491.80 | 1,506.40 | 1,438.30 | 1,438.30 | 1,438.30 | 278,536 |
|
Sep 15, 2026
|
1,593.60 | 1,601.10 | 1,514.00 | 1,514.00 | 1,514.00 | 232,761 |
|
Sep 11, 2026
|
1,560.00 | 1,610.70 | 1,531.50 | 1,593.60 | 1,593.60 | 188,504 |
|
Sep 10, 2026
|
1,597.30 | 1,624.10 | 1,579.40 | 1,584.60 | 1,584.60 | 88,038 |
|
Sep 9, 2026
|
1,668.60 | 1,687.00 | 1,586.00 | 1,597.30 | 1,597.30 | 186,811 |
|
Sep 8, 2026
|
1,639.90 | 1,669.50 | 1,591.00 | 1,660.20 | 1,660.20 | 211,548 |
|
Sep 7, 2026
|
1,578.00 | 1,653.90 | 1,574.90 | 1,625.40 | 1,625.40 | 329,624 |
|
Sep 4, 2026
|
1,540.90 | 1,581.10 | 1,521.20 | 1,578.70 | 1,578.70 | 408,862 |
|
Sep 3, 2026
|
1,559.00 | 1,566.60 | 1,483.50 | 1,505.90 | 1,505.90 | 200,958 |
|
Sep 2, 2026
|
1,535.00 | 1,544.80 | 1,495.30 | 1,534.80 | 1,534.80 | 161,090 |
|
Sep 1, 2026
|
1,574.80 | 1,589.00 | 1,495.00 | 1,527.40 | 1,527.40 | 262,416 |
|
Aug 31, 2026
|
1,664.70 | 1,668.00 | 1,536.20 | 1,553.10 | 1,553.10 | 416,684 |
|
Aug 28, 2026
|
1,542.00 | 1,612.10 | 1,539.90 | 1,609.70 | 1,609.70 | 314,773 |
|
Aug 27, 2026
|
1,483.10 | 1,568.60 | 1,482.00 | 1,535.40 | 1,535.40 | 158,253 |
|
Aug 26, 2026
|
1,535.00 | 1,548.80 | 1,492.70 | 1,511.90 | 1,511.90 | 91,119 |
|
Aug 25, 2026
|
1,470.00 | 1,540.00 | 1,465.00 | 1,524.80 | 1,524.80 | 251,622 |
|
Aug 24, 2026
|
1,485.00 | 1,509.80 | 1,461.10 | 1,471.20 | 1,471.20 | 82,417 |
|
Aug 21, 2026
|
1,528.00 | 1,541.00 | 1,474.00 | 1,482.10 | 1,482.10 | 171,617 |
|
Aug 20, 2026
|
1,544.00 | 1,546.00 | 1,511.00 | 1,518.30 | 1,518.30 | 128,046 |
|
Aug 19, 2026
|
1,519.50 | 1,598.20 | 1,461.10 | 1,501.20 | 1,501.20 | 573,007 |
|
Aug 18, 2026
|
1,517.70 | 1,560.00 | 1,475.00 | 1,522.10 | 1,522.10 | 425,448 |
|
Aug 17, 2026
|
1,541.70 | 1,541.70 | 1,469.00 | 1,539.70 | 1,539.70 | 967,802 |
|
Aug 14, 2026
|
1,468.30 | 1,468.30 | 1,468.30 | 1,468.30 | 1,468.30 | 407,590 |
|
Aug 13, 2026
|
1,398.40 | 1,398.40 | 1,398.40 | 1,398.40 | 1,398.40 | 58,663 |
|
Aug 12, 2026
|
1,295.00 | 1,345.00 | 1,294.00 | 1,331.90 | 1,331.90 | 341,240 |
|
Aug 11, 2026
|
1,240.00 | 1,287.70 | 1,233.40 | 1,287.70 | 1,287.70 | 205,351 |
|
Aug 10, 2026
|
1,217.00 | 1,242.00 | 1,200.00 | 1,226.40 | 1,226.40 | 58,665 |
|
Aug 7, 2026
|
1,215.10 | 1,224.00 | 1,198.00 | 1,208.40 | 1,208.40 | 45,622 |
|
Aug 6, 2026
|
1,201.10 | 1,222.00 | 1,201.10 | 1,214.70 | 1,214.70 | 43,487 |
|
Aug 5, 2026
|
1,218.70 | 1,219.90 | 1,190.00 | 1,213.70 | 1,213.70 | 37,283 |
|
Aug 4, 2026
|
1,195.00 | 1,230.00 | 1,191.10 | 1,196.60 | 1,196.60 | 51,234 |
|
Aug 3, 2026
|
1,175.00 | 1,218.00 | 1,175.00 | 1,212.10 | 1,212.10 | 46,692 |
|
Jul 31, 2026
|
1,156.60 | 1,190.50 | 1,150.00 | 1,174.40 | 1,174.40 | 78,969 |
|
Jul 30, 2026
|
1,230.00 | 1,239.00 | 1,155.00 | 1,156.60 | 1,156.60 | 103,051 |
|
Jul 29, 2026
|
1,248.90 | 1,248.90 | 1,200.00 | 1,208.00 | 1,208.00 | 60,943 |
|
Jul 28, 2026
|
1,240.00 | 1,250.00 | 1,224.60 | 1,226.70 | 1,226.70 | 67,482 |
|
Jul 27, 2026
|
1,255.00 | 1,265.00 | 1,231.50 | 1,244.60 | 1,244.60 | 49,483 |
|
Jul 24, 2026
|
1,200.10 | 1,239.90 | 1,200.00 | 1,233.90 | 1,233.90 | 66,867 |
|
Jul 23, 2026
|
1,243.00 | 1,243.00 | 1,210.00 | 1,229.10 | 1,229.10 | 46,229 |
|
Jul 22, 2026
|
1,230.00 | 1,282.00 | 1,230.00 | 1,237.90 | 1,237.90 | 83,984 |
|
Jul 21, 2026
|
1,271.80 | 1,271.80 | 1,241.00 | 1,255.40 | 1,255.40 | 33,642 |
|
Jul 20, 2026
|
1,230.00 | 1,280.00 | 1,222.30 | 1,269.40 | 1,269.40 | 80,129 |
|
Jul 17, 2026
|
1,301.90 | 1,310.00 | 1,226.10 | 1,249.90 | 1,249.90 | 95,780 |
|
Jul 16, 2026
|
1,285.50 | 1,319.00 | 1,263.90 | 1,290.60 | 1,290.60 | 146,855 |
|
Jul 15, 2026
|
1,239.00 | 1,285.50 | 1,221.60 | 1,285.50 | 1,285.50 | 195,887 |
|
Jul 14, 2026
|
1,215.10 | 1,259.00 | 1,208.00 | 1,224.30 | 1,224.30 | 99,312 |
|
Jul 13, 2026
|
1,210.00 | 1,232.00 | 1,206.00 | 1,224.40 | 1,224.40 | 64,362 |
|
Jul 10, 2026
|
1,210.00 | 1,239.70 | 1,204.00 | 1,230.90 | 1,230.90 | 59,367 |
|
Jul 9, 2026
|
1,181.00 | 1,248.00 | 1,181.00 | 1,211.80 | 1,211.80 | 56,896 |
|
Jul 8, 2026
|
1,203.40 | 1,230.00 | 1,201.00 | 1,205.10 | 1,205.10 | 78,831 |
|
Jul 7, 2026
|
1,230.50 | 1,247.00 | 1,191.10 | 1,236.00 | 1,236.00 | 91,156 |
|
Jul 6, 2026
|
1,208.00 | 1,260.00 | 1,195.00 | 1,230.50 | 1,230.50 | 66,624 |
|
Jul 3, 2026
|
1,220.50 | 1,240.10 | 1,210.90 | 1,214.80 | 1,214.80 | 50,663 |
|
Jul 2, 2026
|
1,228.40 | 1,248.70 | 1,211.00 | 1,220.50 | 1,220.50 | 48,559 |
|
Jul 1, 2026
|
1,255.00 | 1,271.80 | 1,230.00 | 1,234.60 | 1,234.60 | 109,034 |
|
Jun 30, 2026
|
1,239.00 | 1,287.90 | 1,238.00 | 1,252.60 | 1,252.60 | 183,841 |
|
Jun 29, 2026
|
1,172.00 | 1,250.50 | 1,156.00 | 1,250.50 | 1,250.50 | 224,700 |
|
Jun 25, 2026
|
1,178.50 | 1,220.00 | 1,146.10 | 1,191.00 | 1,191.00 | 99,997 |
|
Jun 24, 2026
|
1,198.10 | 1,210.00 | 1,170.00 | 1,177.20 | 1,177.20 | 63,889 |
|
Jun 23, 2026
|
1,230.10 | 1,238.90 | 1,181.10 | 1,198.10 | 1,198.10 | 79,944 |
|
Jun 22, 2026
|
1,240.00 | 1,261.00 | 1,217.00 | 1,224.00 | 1,224.00 | 95,719 |
|
Jun 19, 2026
|
1,215.00 | 1,249.00 | 1,210.00 | 1,235.20 | 1,235.20 | 85,091 |
|
Jun 18, 2026
|
1,224.20 | 1,239.80 | 1,208.00 | 1,219.40 | 1,219.40 | 54,706 |
|
Jun 17, 2026
|
1,228.30 | 1,249.90 | 1,210.00 | 1,224.20 | 1,224.20 | 69,978 |
|
Jun 16, 2026
|
1,270.00 | 1,270.00 | 1,210.70 | 1,218.30 | 1,218.30 | 119,813 |
|
Jun 15, 2026
|
1,305.00 | 1,305.00 | 1,251.00 | 1,256.00 | 1,256.00 | 177,740 |
|
Jun 12, 2026
|
1,234.00 | 1,261.20 | 1,202.90 | 1,261.20 | 1,261.20 | 150,786 |
|
Jun 11, 2026
|
1,220.00 | 1,250.50 | 1,193.00 | 1,201.20 | 1,201.20 | 167,257 |
|
Jun 10, 2026
|
1,234.00 | 1,293.60 | 1,234.00 | 1,255.70 | 1,255.70 | 390,454 |
|
Jun 9, 2026
|
1,180.00 | 1,232.00 | 1,136.00 | 1,232.00 | 1,232.00 | 116,226 |
|
Jun 8, 2026
|
1,169.00 | 1,215.00 | 1,160.80 | 1,173.40 | 1,173.40 | 190,315 |
|
Jun 5, 2026
|
1,278.00 | 1,278.50 | 1,201.00 | 1,216.80 | 1,216.80 | 264,459 |
|
Jun 4, 2026
|
1,160.00 | 1,217.70 | 1,159.80 | 1,217.70 | 1,217.70 | 232,966 |
|
Jun 3, 2026
|
1,159.80 | 1,159.80 | 1,130.00 | 1,159.80 | 1,159.80 | 186,036 |
|
Jun 2, 2026
|
1,046.00 | 1,104.60 | 1,005.10 | 1,104.60 | 1,104.60 | 135,668 |
|
Jun 1, 2026
|
1,107.30 | 1,131.10 | 1,052.00 | 1,052.00 | 1,052.00 | 204,825 |
|
May 29, 2026
|
1,136.00 | 1,139.00 | 1,103.00 | 1,107.30 | 1,107.30 | 107,530 |
|
May 27, 2026
|
1,091.00 | 1,125.40 | 1,090.00 | 1,123.30 | 1,123.30 | 164,379 |
|
May 26, 2026
|
1,089.00 | 1,120.00 | 1,055.00 | 1,086.80 | 1,086.80 | 124,339 |
|
May 25, 2026
|
1,134.70 | 1,138.10 | 1,060.00 | 1,076.80 | 1,076.80 | 169,898 |
|
May 22, 2026
|
1,123.00 | 1,149.00 | 1,100.00 | 1,109.60 | 1,109.60 | 172,744 |
|
May 21, 2026
|
1,055.00 | 1,098.00 | 1,030.00 | 1,098.00 | 1,098.00 | 173,876 |
|
May 20, 2026
|
987.80 | 1,080.00 | 987.80 | 1,045.80 | 1,045.80 | 429,143 |
|
May 19, 2026
|
1,064.00 | 1,064.00 | 1,039.70 | 1,039.70 | 1,039.70 | 108,572 |
|
May 18, 2026
|
1,162.80 | 1,194.90 | 1,084.40 | 1,094.40 | 1,094.40 | 674,105 |
|
May 15, 2026
|
1,200.00 | 1,246.80 | 1,145.20 | 1,172.60 | 1,172.60 | 1,149,786 |
|
May 14, 2026
|
1,151.00 | 1,197.70 | 1,095.30 | 1,183.60 | 1,183.60 | 817,811 |
|
May 13, 2026
|
1,212.00 | 1,249.00 | 1,124.80 | 1,140.20 | 1,140.20 | 701,495 |
|
May 12, 2026
|
1,275.00 | 1,285.10 | 1,202.30 | 1,212.50 | 1,212.50 | 478,636 |
|
May 11, 2026
|
1,294.00 | 1,318.50 | 1,252.20 | 1,285.90 | 1,285.90 | 482,310 |
|
May 8, 2026
|
1,326.10 | 1,350.00 | 1,279.50 | 1,300.20 | 1,300.20 | 459,756 |
|
May 7, 2026
|
1,300.00 | 1,351.00 | 1,296.80 | 1,329.20 | 1,329.20 | 877,147 |
|
May 6, 2026
|
1,214.70 | 1,298.70 | 1,197.00 | 1,290.50 | 1,290.50 | 869,787 |
|
May 5, 2026
|
1,216.70 | 1,246.80 | 1,192.30 | 1,204.90 | 1,204.90 | 530,586 |
|
May 4, 2026
|
1,304.90 | 1,326.90 | 1,207.00 | 1,222.90 | 1,222.90 | 955,819 |
|
Apr 30, 2026
|
1,283.00 | 1,314.00 | 1,271.00 | 1,295.35 | 1,295.35 | 623,430 |
|
Apr 29, 2026
|
1,314.00 | 1,327.20 | 1,258.30 | 1,282.90 | 1,282.90 | 750,321 |
|
Apr 28, 2026
|
1,339.00 | 1,405.00 | 1,286.00 | 1,309.35 | 1,309.35 | 1,771,981 |
|
Apr 27, 2026
|
1,259.00 | 1,339.75 | 1,255.20 | 1,328.35 | 1,328.35 | 1,427,890 |
|
Apr 24, 2026
|
1,304.00 | 1,304.00 | 1,241.00 | 1,247.70 | 1,247.70 | 849,173 |
|
Apr 23, 2026
|
1,193.00 | 1,295.00 | 1,190.00 | 1,284.10 | 1,284.10 | 1,423,613 |
|
Apr 22, 2026
|
1,210.00 | 1,226.00 | 1,183.55 | 1,202.10 | 1,202.10 | 665,281 |
|
Apr 21, 2026
|
1,245.80 | 1,275.75 | 1,201.20 | 1,212.80 | 1,212.80 | 925,481 |
|
Apr 20, 2026
|
1,269.00 | 1,314.00 | 1,226.70 | 1,245.80 | 1,245.80 | 1,445,860 |
|
Apr 17, 2026
|
1,213.00 | 1,290.00 | 1,208.00 | 1,269.90 | 1,269.90 | 2,692,959 |
|
Apr 16, 2026
|
1,129.00 | 1,227.40 | 1,129.00 | 1,205.40 | 1,205.40 | 2,734,791 |
|
Apr 15, 2026
|
1,076.00 | 1,129.30 | 1,076.00 | 1,122.95 | 1,122.95 | 2,589,979 |
|
Apr 13, 2026
|
940.00 | 1,069.00 | 937.10 | 1,050.05 | 1,050.05 | 3,689,134 |
|
Apr 10, 2026
|
968.00 | 986.20 | 965.00 | 969.35 | 969.35 | 537,349 |
|
Apr 9, 2026
|
951.80 | 971.00 | 941.10 | 964.20 | 964.20 | 698,535 |
|
Apr 8, 2026
|
935.00 | 954.75 | 931.00 | 951.80 | 951.80 | 735,592 |
|
Apr 7, 2026
|
889.25 | 909.90 | 880.00 | 899.05 | 899.05 | 464,081 |
|
Apr 6, 2026
|
872.00 | 898.05 | 845.25 | 895.60 | 895.60 | 812,553 |
|
Apr 2, 2026
|
878.00 | 878.00 | 844.05 | 867.85 | 867.85 | 741,569 |
|
Apr 1, 2026
|
880.00 | 921.80 | 877.30 | 891.20 | 891.20 | 787,086 |
|
Mar 30, 2026
|
868.00 | 876.45 | 847.55 | 851.85 | 851.85 | 405,376 |
|
Mar 27, 2026
|
905.00 | 914.90 | 881.00 | 886.45 | 886.45 | 486,715 |
|
Mar 25, 2026
|
905.00 | 934.90 | 903.00 | 916.05 | 916.05 | 818,569 |
|
Mar 24, 2026
|
880.00 | 909.70 | 865.05 | 896.75 | 896.75 | 938,427 |
|
Mar 23, 2026
|
885.00 | 890.00 | 831.50 | 847.95 | 847.95 | 655,226 |
|
Mar 20, 2026
|
886.90 | 926.50 | 884.00 | 896.85 | 896.85 | 873,002 |
|
Mar 19, 2026
|
872.00 | 902.45 | 861.15 | 879.35 | 879.35 | 1,012,971 |
|
Mar 18, 2026
|
868.00 | 916.80 | 863.65 | 885.00 | 885.00 | 1,060,664 |
|
Mar 17, 2026
|
854.00 | 874.00 | 839.55 | 863.35 | 863.35 | 734,375 |
|
Mar 16, 2026
|
855.00 | 867.40 | 823.30 | 850.25 | 850.25 | 841,853 |
|
Mar 13, 2026
|
889.20 | 897.85 | 851.35 | 856.00 | 856.00 | 703,899 |
|
Mar 12, 2026
|
917.90 | 920.00 | 890.00 | 895.90 | 895.90 | 723,891 |
|
Mar 11, 2026
|
959.80 | 964.20 | 920.00 | 926.90 | 926.90 | 601,060 |
|
Mar 10, 2026
|
948.20 | 986.90 | 935.00 | 951.25 | 951.25 | 2,455,345 |
|
Mar 9, 2026
|
917.30 | 938.95 | 882.05 | 918.80 | 918.80 | 1,358,117 |
|
Mar 6, 2026
|
949.30 | 969.85 | 906.30 | 926.45 | 926.45 | 867,645 |
|
Mar 5, 2026
|
929.90 | 961.00 | 925.00 | 953.60 | 953.60 | 1,116,228 |
|
Mar 4, 2026
|
903.00 | 935.00 | 871.45 | 919.15 | 919.15 | 1,634,375 |
|
Mar 2, 2026
|
946.00 | 976.75 | 903.00 | 918.55 | 918.55 | 2,241,865 |
|
Feb 27, 2026
|
988.80 | 1,009.00 | 980.00 | 998.05 | 998.05 | 2,163,150 |
|
Feb 26, 2026
|
993.45 | 1,031.80 | 971.00 | 997.15 | 997.15 | 5,543,420 |
|
Feb 25, 2026
|
950.00 | 1,019.90 | 939.95 | 999.65 | 999.65 | 12,710,982 |
|
Feb 24, 2026
|
925.00 | 957.80 | 905.30 | 946.25 | 946.25 | 8,760,281 |
|
Feb 23, 2026
|
896.70 | 944.00 | 883.05 | 921.00 | 921.00 | 12,128,678 |
|
Feb 20, 2026
|
788.50 | 909.90 | 776.55 | 879.10 | 879.10 | 18,345,082 |
|
Feb 19, 2026
|
797.20 | 813.00 | 785.10 | 788.50 | 788.50 | 744,954 |
|
Feb 18, 2026
|
751.15 | 797.00 | 746.65 | 790.20 | 790.20 | 991,754 |
|
Feb 17, 2026
|
728.20 | 752.00 | 725.20 | 744.70 | 744.70 | 247,972 |
|
Feb 16, 2026
|
714.00 | 750.50 | 706.05 | 732.65 | 732.65 | 317,524 |
|
Feb 13, 2026
|
725.00 | 737.00 | 712.20 | 715.20 | 715.20 | 226,238 |
|
Feb 12, 2026
|
713.95 | 744.00 | 706.00 | 734.10 | 734.10 | 279,248 |
|
Feb 11, 2026
|
744.00 | 744.30 | 715.10 | 717.50 | 717.50 | 170,206 |
|
Feb 10, 2026
|
732.00 | 750.00 | 730.00 | 739.00 | 739.00 | 266,668 |
|
Feb 9, 2026
|
698.00 | 739.00 | 688.00 | 725.60 | 725.60 | 841,850 |
|
Feb 6, 2026
|
670.00 | 695.00 | 655.00 | 673.05 | 673.05 | 190,521 |
|
Feb 5, 2026
|
698.50 | 703.95 | 665.55 | 673.25 | 673.25 | 210,041 |
|
Feb 4, 2026
|
679.00 | 700.00 | 675.00 | 698.50 | 698.50 | 178,839 |
|
Feb 3, 2026
|
680.00 | 692.00 | 666.00 | 680.00 | 680.00 | 257,410 |
|
Feb 2, 2026
|
659.70 | 674.50 | 630.05 | 646.75 | 646.75 | 317,858 |
|
Jan 30, 2026
|
604.85 | 654.10 | 601.00 | 638.35 | 638.35 | 333,010 |
|
Jan 29, 2026
|
624.00 | 628.00 | 600.00 | 609.80 | 609.80 | 198,957 |
|
Jan 28, 2026
|
605.00 | 620.00 | 602.00 | 618.30 | 618.30 | 159,577 |
|
Jan 27, 2026
|
603.00 | 614.00 | 589.80 | 599.80 | 599.80 | 217,303 |
|
Jan 23, 2026
|
620.00 | 620.05 | 594.00 | 598.10 | 598.10 | 208,629 |
|
Jan 22, 2026
|
633.10 | 635.95 | 608.50 | 613.15 | 613.15 | 233,810 |
|
Jan 21, 2026
|
641.45 | 649.95 | 616.10 | 620.70 | 620.70 | 330,867 |
|
Jan 20, 2026
|
698.70 | 701.60 | 632.70 | 641.45 | 641.45 | 457,424 |
|
Jan 19, 2026
|
701.00 | 711.65 | 689.00 | 693.40 | 693.40 | 114,367 |
|
Jan 16, 2026
|
716.20 | 720.00 | 704.00 | 706.80 | 706.80 | 148,522 |
|
Jan 15, 2026
|
721.45 | 721.45 | 721.45 | 721.45 | 721.45 | - |
|
Jan 14, 2026
|
714.70 | 728.95 | 705.15 | 721.45 | 721.45 | 137,180 |
|
Jan 13, 2026
|
699.65 | 713.00 | 699.65 | 711.55 | 711.55 | 110,059 |
|
Jan 12, 2026
|
721.70 | 721.70 | 686.00 | 696.15 | 696.15 | 362,957 |
|
Jan 9, 2026
|
730.40 | 743.60 | 717.90 | 720.85 | 720.85 | 128,888 |
|
Jan 8, 2026
|
741.00 | 748.80 | 723.50 | 730.40 | 730.40 | 110,116 |
|
Jan 7, 2026
|
728.50 | 744.95 | 725.05 | 742.05 | 742.05 | 130,780 |
|
Jan 6, 2026
|
760.30 | 761.00 | 727.75 | 730.30 | 730.30 | 268,076 |
|
Jan 5, 2026
|
769.90 | 770.00 | 755.00 | 758.35 | 758.35 | 192,151 |
|
Jan 2, 2026
|
747.90 | 807.00 | 742.05 | 770.15 | 770.15 | 1,598,944 |
|
Jan 1, 2026
|
730.70 | 747.00 | 722.95 | 743.85 | 743.85 | 212,940 |
|
Dec 31, 2025
|
714.50 | 730.00 | 714.45 | 727.55 | 727.55 | 76,593 |
|
Dec 30, 2025
|
722.75 | 724.90 | 705.35 | 712.60 | 712.60 | 166,196 |
|
Dec 29, 2025
|
741.00 | 742.70 | 722.00 | 723.90 | 723.90 | 109,471 |
|
Dec 26, 2025
|
731.00 | 741.50 | 727.55 | 736.75 | 736.75 | 134,395 |
|
Dec 24, 2025
|
744.20 | 748.05 | 725.25 | 728.55 | 728.55 | 193,475 |
|
Dec 23, 2025
|
739.95 | 753.55 | 736.55 | 740.00 | 740.00 | 158,510 |
|
Dec 22, 2025
|
747.00 | 753.00 | 736.00 | 738.70 | 738.70 | 186,638 |
|
Dec 19, 2025
|
735.00 | 740.00 | 727.45 | 737.70 | 737.70 | 124,028 |
|
Dec 18, 2025
|
728.00 | 737.45 | 720.15 | 733.45 | 733.45 | 164,506 |
|
Dec 17, 2025
|
748.25 | 750.50 | 725.00 | 729.25 | 729.25 | 174,882 |
|
Dec 16, 2025
|
761.10 | 762.60 | 747.00 | 748.35 | 748.35 | 107,304 |
|
Dec 15, 2025
|
784.00 | 784.25 | 760.30 | 762.60 | 762.60 | 103,072 |
|
Dec 12, 2025
|
770.50 | 784.80 | 758.05 | 775.25 | 775.25 | 148,897 |
|
Dec 11, 2025
|
750.50 | 777.00 | 745.60 | 770.25 | 770.25 | 196,382 |
|
Dec 10, 2025
|
778.70 | 778.70 | 745.00 | 747.75 | 747.75 | 165,235 |
|
Dec 9, 2025
|
756.00 | 777.85 | 743.10 | 774.70 | 774.70 | 100,406 |
|
Dec 8, 2025
|
785.00 | 785.60 | 754.00 | 757.60 | 757.60 | 140,777 |
|
Dec 5, 2025
|
778.00 | 787.90 | 767.15 | 783.05 | 783.05 | 118,691 |
|
Dec 4, 2025
|
801.00 | 801.00 | 770.00 | 777.15 | 777.15 | 190,411 |
|
Dec 3, 2025
|
814.00 | 814.55 | 796.00 | 799.15 | 799.15 | 129,751 |
|
Dec 2, 2025
|
816.00 | 820.65 | 810.00 | 812.45 | 812.45 | 52,218 |
|
Dec 1, 2025
|
813.00 | 824.50 | 808.80 | 816.80 | 816.80 | 108,031 |
|
Nov 28, 2025
|
825.70 | 825.70 | 813.00 | 813.95 | 813.95 | 76,920 |
|
Nov 27, 2025
|
829.70 | 834.05 | 820.00 | 822.95 | 822.95 | 56,215 |
|
Nov 26, 2025
|
825.00 | 843.00 | 817.05 | 829.30 | 829.30 | 156,721 |
|
Nov 25, 2025
|
812.00 | 829.40 | 801.60 | 826.45 | 826.45 | 233,628 |
|
Nov 24, 2025
|
831.90 | 834.75 | 806.70 | 809.55 | 809.55 | 173,472 |
|
Nov 21, 2025
|
830.00 | 841.35 | 821.10 | 831.90 | 831.90 | 170,841 |
|
Nov 20, 2025
|
869.00 | 869.00 | 830.00 | 835.85 | 835.85 | 331,892 |
|
Nov 19, 2025
|
829.00 | 874.90 | 829.00 | 866.35 | 866.35 | 2,443,871 |
|
Nov 18, 2025
|
812.90 | 822.90 | 798.05 | 812.10 | 812.10 | 180,995 |
|
Nov 17, 2025
|
829.70 | 829.70 | 807.00 | 813.10 | 813.10 | 205,470 |
|
Nov 14, 2025
|
792.05 | 830.00 | 792.05 | 826.00 | 826.00 | 361,284 |
|
Nov 13, 2025
|
813.00 | 822.00 | 801.00 | 805.85 | 805.85 | 153,864 |
|
Nov 12, 2025
|
785.50 | 828.00 | 785.00 | 812.40 | 812.40 | 522,309 |
|
Nov 11, 2025
|
787.90 | 788.00 | 780.00 | 782.75 | 782.75 | 148,213 |
|
Nov 10, 2025
|
797.00 | 798.20 | 787.00 | 788.55 | 788.55 | 137,506 |
