BSE - Delayed Quote
INR
Lenskart Solutions Limited (LENSKART.BO)
678.20
-3.80
(-0.56%)
At close: October 30 at 3:56:07 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
|
682.25 | 688.40 | 674.20 | 678.20 | 678.20 | 101,342 |
|
Oct 29, 2026
|
692.65 | 699.00 | 674.00 | 682.00 | 682.00 | 225,760 |
|
Oct 28, 2026
|
669.30 | 697.50 | 668.55 | 689.70 | 689.70 | 1,085,480 |
|
Oct 27, 2026
|
655.85 | 676.00 | 652.00 | 669.30 | 669.30 | 716,605 |
|
Oct 26, 2026
|
628.00 | 654.85 | 625.00 | 651.00 | 651.00 | 1,457,206 |
|
Oct 23, 2026
|
633.05 | 633.05 | 615.80 | 625.55 | 625.55 | 1,284,449 |
|
Oct 22, 2026
|
635.05 | 636.80 | 621.75 | 634.10 | 634.10 | 226,205 |
|
Oct 21, 2026
|
642.60 | 647.95 | 624.85 | 631.80 | 631.80 | 342,959 |
|
Oct 19, 2026
|
648.00 | 651.25 | 634.90 | 639.00 | 639.00 | 56,840 |
|
Oct 16, 2026
|
643.50 | 649.25 | 636.00 | 646.35 | 646.35 | 260,789 |
|
Oct 15, 2026
|
655.00 | 657.00 | 640.25 | 642.80 | 642.80 | 125,184 |
|
Oct 14, 2026
|
656.05 | 665.05 | 649.00 | 657.00 | 657.00 | 139,348 |
|
Oct 13, 2026
|
653.95 | 661.65 | 647.00 | 657.05 | 657.05 | 136,485 |
|
Oct 12, 2026
|
653.00 | 657.40 | 643.80 | 647.95 | 647.95 | 29,891,447 |
|
Oct 9, 2026
|
656.45 | 681.40 | 650.75 | 677.75 | 677.75 | 108,433 |
|
Oct 8, 2026
|
681.35 | 685.40 | 645.60 | 654.00 | 654.00 | 176,405 |
|
Oct 7, 2026
|
688.55 | 691.55 | 679.55 | 681.30 | 681.30 | 1,287,850 |
|
Oct 6, 2026
|
693.05 | 694.60 | 682.90 | 684.85 | 684.85 | 100,295 |
|
Oct 5, 2026
|
693.70 | 697.50 | 676.50 | 691.70 | 691.70 | 430,586 |
|
Oct 1, 2026
|
680.00 | 694.25 | 674.50 | 691.45 | 691.45 | 215,717 |
|
Sep 30, 2026
|
685.90 | 698.00 | 673.25 | 686.85 | 686.85 | 1,703,856 |
|
Sep 29, 2026
|
654.50 | 681.60 | 648.35 | 674.00 | 674.00 | 132,151 |
|
Sep 28, 2026
|
681.95 | 681.95 | 650.55 | 655.60 | 655.60 | 248,206 |
|
Sep 25, 2026
|
679.40 | 682.80 | 668.50 | 680.30 | 680.30 | 107,623 |
|
Sep 24, 2026
|
682.55 | 692.05 | 673.20 | 675.90 | 675.90 | 128,956 |
|
Sep 23, 2026
|
691.50 | 691.50 | 681.45 | 686.40 | 686.40 | 386,808 |
|
Sep 22, 2026
|
686.55 | 696.95 | 669.35 | 691.00 | 691.00 | 873,835 |
|
Sep 21, 2026
|
687.95 | 698.20 | 682.00 | 683.80 | 683.80 | 366,935 |
|
Sep 18, 2026
|
684.40 | 725.00 | 677.50 | 706.60 | 706.60 | 332,531 |
|
Sep 17, 2026
|
675.15 | 691.50 | 672.00 | 679.80 | 679.80 | 168,627 |
|
Sep 16, 2026
|
688.95 | 690.00 | 667.30 | 677.40 | 677.40 | 118,366 |
|
Sep 15, 2026
|
688.15 | 700.50 | 679.55 | 685.35 | 685.35 | 193,287 |
|
Sep 11, 2026
|
692.25 | 695.60 | 680.00 | 681.75 | 681.75 | 76,769 |
|
Sep 10, 2026
|
698.55 | 703.75 | 690.05 | 693.20 | 693.20 | 133,753 |
|
Sep 9, 2026
|
694.25 | 697.35 | 681.50 | 694.05 | 694.05 | 294,642 |
|
Sep 8, 2026
|
687.25 | 697.50 | 682.90 | 695.75 | 695.75 | 121,243 |
|
Sep 7, 2026
|
690.90 | 697.00 | 684.50 | 688.00 | 688.00 | 108,972 |
|
Sep 4, 2026
|
672.45 | 694.75 | 672.45 | 684.05 | 684.05 | 2,110,609 |
|
Sep 3, 2026
|
673.85 | 680.95 | 663.60 | 671.65 | 671.65 | 133,163 |
|
Sep 2, 2026
|
662.25 | 678.00 | 662.25 | 668.55 | 668.55 | 529,164 |
|
Sep 1, 2026
|
664.75 | 670.90 | 650.00 | 663.75 | 663.75 | 403,161 |
|
Aug 31, 2026
|
640.60 | 674.90 | 640.60 | 662.55 | 662.55 | 1,403,942 |
|
Aug 28, 2026
|
645.00 | 647.95 | 630.10 | 636.15 | 636.15 | 998,733 |
|
Aug 27, 2026
|
648.10 | 659.45 | 626.60 | 639.60 | 639.60 | 243,671 |
|
Aug 26, 2026
|
660.00 | 662.10 | 640.35 | 647.15 | 647.15 | 182,914 |
|
Aug 25, 2026
|
657.85 | 670.40 | 647.05 | 656.15 | 656.15 | 221,628 |
|
Aug 24, 2026
|
661.55 | 673.35 | 648.10 | 659.70 | 659.70 | 45,267,139 |
|
Aug 21, 2026
|
659.45 | 663.50 | 634.85 | 661.55 | 661.55 | 403,478 |
|
Aug 20, 2026
|
647.55 | 657.50 | 639.10 | 654.40 | 654.40 | 2,024,961 |
|
Aug 19, 2026
|
632.95 | 645.10 | 622.90 | 639.30 | 639.30 | 708,835 |
|
Aug 18, 2026
|
607.55 | 638.00 | 606.70 | 627.40 | 627.40 | 4,422,407 |
|
Aug 17, 2026
|
613.55 | 617.95 | 601.20 | 606.40 | 606.40 | 7,275,333 |
|
Aug 14, 2026
|
599.65 | 615.50 | 597.70 | 612.20 | 612.20 | 316,116 |
|
Aug 13, 2026
|
605.00 | 627.35 | 592.25 | 596.60 | 596.60 | 1,327,197 |
|
Aug 12, 2026
|
595.70 | 595.70 | 583.00 | 586.55 | 586.55 | 1,089,933 |
|
Aug 11, 2026
|
588.00 | 592.10 | 582.05 | 589.05 | 589.05 | 241,587 |
|
Aug 10, 2026
|
574.60 | 591.45 | 567.35 | 586.25 | 586.25 | 155,812 |
|
Aug 7, 2026
|
565.45 | 575.70 | 565.00 | 569.85 | 569.85 | 73,348 |
|
Aug 6, 2026
|
574.95 | 574.95 | 564.00 | 565.00 | 565.00 | 223,689 |
|
Aug 5, 2026
|
570.00 | 574.45 | 565.65 | 572.60 | 572.60 | 263,362 |
|
Aug 4, 2026
|
573.65 | 573.65 | 565.00 | 567.35 | 567.35 | 34,500 |
|
Aug 3, 2026
|
568.60 | 574.40 | 559.70 | 567.85 | 567.85 | 47,405 |
|
Jul 31, 2026
|
564.35 | 573.00 | 558.55 | 560.70 | 560.70 | 1,108,308 |
|
Jul 30, 2026
|
564.70 | 567.15 | 558.80 | 563.30 | 563.30 | 279,737 |
|
Jul 29, 2026
|
561.80 | 562.05 | 547.10 | 559.40 | 559.40 | 877,411 |
|
Jul 28, 2026
|
573.55 | 575.30 | 550.00 | 553.85 | 553.85 | 102,960 |
|
Jul 27, 2026
|
559.60 | 574.05 | 559.60 | 571.95 | 571.95 | 114,571 |
|
Jul 24, 2026
|
547.25 | 559.70 | 545.00 | 555.80 | 555.80 | 142,492 |
|
Jul 23, 2026
|
561.30 | 562.75 | 550.50 | 557.60 | 557.60 | 84,087 |
|
Jul 22, 2026
|
546.35 | 561.60 | 546.35 | 559.05 | 559.05 | 295,033 |
|
Jul 21, 2026
|
545.95 | 552.35 | 543.90 | 548.95 | 548.95 | 311,210 |
|
Jul 20, 2026
|
540.15 | 545.20 | 537.25 | 541.50 | 541.50 | 225,142 |
|
Jul 17, 2026
|
540.25 | 560.00 | 530.75 | 536.85 | 536.85 | 303,988 |
|
Jul 16, 2026
|
549.70 | 549.70 | 530.00 | 534.60 | 534.60 | 53,973 |
|
Jul 15, 2026
|
539.90 | 546.65 | 534.55 | 543.95 | 543.95 | 680,484 |
|
Jul 14, 2026
|
535.80 | 547.60 | 533.75 | 537.80 | 537.80 | 70,545 |
|
Jul 13, 2026
|
543.00 | 545.30 | 535.80 | 538.55 | 538.55 | 32,087 |
|
Jul 10, 2026
|
555.30 | 560.00 | 541.35 | 543.30 | 543.30 | 224,579 |
|
Jul 9, 2026
|
538.65 | 562.70 | 530.00 | 545.15 | 545.15 | 14,265,300 |
|
Jul 8, 2026
|
534.05 | 544.00 | 529.80 | 537.30 | 537.30 | 108,926 |
|
Jul 7, 2026
|
535.20 | 545.70 | 533.00 | 535.35 | 535.35 | 103,118 |
|
Jul 6, 2026
|
545.05 | 545.05 | 525.75 | 536.00 | 536.00 | 534,085 |
|
Jul 3, 2026
|
535.00 | 549.30 | 528.80 | 533.45 | 533.45 | 193,447 |
|
Jul 2, 2026
|
530.00 | 532.70 | 521.40 | 531.10 | 531.10 | 165,985 |
|
Jul 1, 2026
|
519.95 | 533.00 | 518.80 | 527.65 | 527.65 | 2,785,149 |
|
Jun 30, 2026
|
509.95 | 518.00 | 504.80 | 515.30 | 515.30 | 86,009 |
|
Jun 29, 2026
|
512.90 | 512.90 | 501.15 | 505.75 | 505.75 | 145,467 |
|
Jun 25, 2026
|
520.05 | 523.50 | 506.45 | 508.30 | 508.30 | 70,173 |
|
Jun 24, 2026
|
513.95 | 522.05 | 482.35 | 516.60 | 516.60 | 4,720,605 |
|
Jun 23, 2026
|
521.10 | 523.00 | 510.10 | 513.95 | 513.95 | 384,527 |
|
Jun 22, 2026
|
510.50 | 525.20 | 505.50 | 516.80 | 516.80 | 222,395 |
|
Jun 19, 2026
|
507.95 | 521.00 | 502.65 | 512.85 | 512.85 | 699,034 |
|
Jun 18, 2026
|
506.80 | 508.20 | 500.50 | 504.65 | 504.65 | 283,384 |
|
Jun 17, 2026
|
504.50 | 507.00 | 500.00 | 503.90 | 503.90 | 547,445 |
|
Jun 16, 2026
|
507.45 | 510.85 | 501.50 | 503.10 | 503.10 | 121,852 |
|
Jun 15, 2026
|
507.75 | 507.75 | 493.80 | 499.25 | 499.25 | 510,295 |
|
Jun 12, 2026
|
508.55 | 508.55 | 493.20 | 494.05 | 494.05 | 189,377 |
|
Jun 11, 2026
|
498.10 | 508.90 | 497.95 | 502.35 | 502.35 | 828,914 |
|
Jun 10, 2026
|
509.50 | 509.50 | 499.20 | 500.50 | 500.50 | 94,126 |
|
Jun 9, 2026
|
509.25 | 509.95 | 499.95 | 503.40 | 503.40 | 366,679 |
|
Jun 8, 2026
|
504.65 | 511.80 | 496.75 | 504.65 | 504.65 | 260,334 |
|
Jun 5, 2026
|
504.80 | 513.50 | 501.10 | 506.20 | 506.20 | 323,442 |
|
Jun 4, 2026
|
505.05 | 518.00 | 505.05 | 512.95 | 512.95 | 368,242 |
|
Jun 3, 2026
|
530.40 | 532.00 | 513.20 | 516.30 | 516.30 | 293,136 |
|
Jun 2, 2026
|
520.05 | 528.50 | 517.90 | 524.05 | 524.05 | 144,532 |
|
Jun 1, 2026
|
525.65 | 532.00 | 515.00 | 519.15 | 519.15 | 170,112 |
|
May 29, 2026
|
520.95 | 531.00 | 518.35 | 523.25 | 523.25 | 2,543,535 |
|
May 27, 2026
|
510.75 | 525.00 | 503.55 | 520.85 | 520.85 | 103,498 |
|
May 26, 2026
|
510.25 | 518.00 | 504.15 | 510.25 | 510.25 | 185,802 |
|
May 25, 2026
|
516.25 | 519.15 | 500.05 | 503.60 | 503.60 | 4,648,620 |
|
May 22, 2026
|
502.60 | 516.00 | 499.85 | 515.00 | 515.00 | 625,590 |
|
May 21, 2026
|
515.10 | 516.65 | 490.00 | 499.25 | 499.25 | 8,683,912 |
|
May 20, 2026
|
490.25 | 493.80 | 481.60 | 482.55 | 482.55 | 3,982,772 |
|
May 19, 2026
|
483.95 | 494.70 | 480.55 | 492.70 | 492.70 | 1,458,047 |
|
May 18, 2026
|
474.40 | 478.90 | 459.00 | 476.10 | 476.10 | 620,804 |
|
May 15, 2026
|
476.10 | 483.00 | 467.00 | 469.05 | 469.05 | 566,783 |
|
May 14, 2026
|
482.25 | 482.25 | 469.15 | 474.80 | 474.80 | 216,996 |
|
May 13, 2026
|
475.95 | 483.65 | 474.30 | 476.90 | 476.90 | 1,079,414 |
|
May 12, 2026
|
483.35 | 493.15 | 473.80 | 476.30 | 476.30 | 405,519 |
|
May 11, 2026
|
486.05 | 494.35 | 482.15 | 490.05 | 490.05 | 343,556 |
|
May 8, 2026
|
486.10 | 498.90 | 473.65 | 489.50 | 489.50 | 3,495,101 |
|
May 7, 2026
|
502.40 | 502.95 | 481.00 | 488.00 | 488.00 | 422,388 |
|
May 6, 2026
|
510.95 | 512.30 | 496.30 | 503.15 | 503.15 | 289,398 |
|
May 5, 2026
|
519.95 | 522.40 | 504.75 | 506.60 | 506.60 | 96,686 |
|
May 4, 2026
|
514.95 | 533.00 | 513.70 | 515.65 | 515.65 | 46,704 |
|
Apr 30, 2026
|
513.95 | 518.15 | 507.25 | 515.35 | 515.35 | 116,403 |
|
Apr 29, 2026
|
540.30 | 541.60 | 515.65 | 519.40 | 519.40 | 98,791 |
|
Apr 28, 2026
|
529.90 | 541.10 | 526.80 | 537.20 | 537.20 | 398,784 |
|
Apr 27, 2026
|
529.40 | 544.00 | 519.15 | 524.80 | 524.80 | 76,298 |
|
Apr 24, 2026
|
540.00 | 543.90 | 527.70 | 533.65 | 533.65 | 106,255 |
|
Apr 23, 2026
|
540.80 | 540.90 | 527.70 | 537.95 | 537.95 | 48,046 |
|
Apr 22, 2026
|
543.20 | 546.60 | 536.00 | 543.80 | 543.80 | 60,066 |
|
Apr 21, 2026
|
532.00 | 545.55 | 524.70 | 540.90 | 540.90 | 101,547 |
|
Apr 20, 2026
|
530.05 | 537.45 | 508.70 | 533.70 | 533.70 | 370,960 |
|
Apr 17, 2026
|
537.35 | 548.00 | 531.95 | 534.85 | 534.85 | 404,339 |
|
Apr 16, 2026
|
541.50 | 546.65 | 529.70 | 539.80 | 539.80 | 135,158 |
|
Apr 15, 2026
|
559.80 | 559.80 | 537.00 | 538.20 | 538.20 | 102,459 |
|
Apr 13, 2026
|
535.85 | 551.65 | 528.10 | 549.10 | 549.10 | 110,800 |
|
Apr 10, 2026
|
516.35 | 549.90 | 516.35 | 547.10 | 547.10 | 266,673 |
|
Apr 9, 2026
|
509.70 | 524.95 | 504.55 | 514.75 | 514.75 | 166,262 |
|
Apr 8, 2026
|
510.30 | 519.85 | 503.05 | 505.55 | 505.55 | 106,780 |
|
Apr 7, 2026
|
499.10 | 502.95 | 492.55 | 500.50 | 500.50 | 39,570 |
|
Apr 6, 2026
|
488.45 | 505.95 | 486.70 | 503.50 | 503.50 | 206,853 |
|
Apr 2, 2026
|
499.05 | 499.05 | 480.95 | 484.50 | 484.50 | 71,501 |
|
Apr 1, 2026
|
502.45 | 512.40 | 497.00 | 501.70 | 501.70 | 98,383 |
|
Mar 30, 2026
|
507.80 | 507.80 | 486.95 | 500.60 | 500.60 | 158,303 |
|
Mar 27, 2026
|
490.60 | 515.45 | 490.60 | 508.30 | 508.30 | 366,098 |
|
Mar 25, 2026
|
503.55 | 513.00 | 492.05 | 495.45 | 495.45 | 116,449 |
|
Mar 24, 2026
|
517.35 | 517.35 | 500.00 | 502.10 | 502.10 | 208,312 |
|
Mar 23, 2026
|
507.75 | 513.55 | 483.15 | 501.25 | 501.25 | 253,326 |
|
Mar 20, 2026
|
502.20 | 543.55 | 496.80 | 530.00 | 530.00 | 718,360 |
|
Mar 19, 2026
|
502.90 | 510.90 | 498.20 | 502.20 | 502.20 | 81,445 |
|
Mar 18, 2026
|
500.05 | 525.00 | 500.00 | 511.65 | 511.65 | 163,045 |
|
Mar 17, 2026
|
497.90 | 508.90 | 496.55 | 502.10 | 502.10 | 1,388,745 |
|
Mar 16, 2026
|
495.55 | 510.70 | 487.80 | 497.10 | 497.10 | 104,081 |
|
Mar 13, 2026
|
500.55 | 517.35 | 494.65 | 499.80 | 499.80 | 206,688 |
|
Mar 12, 2026
|
497.00 | 508.00 | 484.35 | 504.25 | 504.25 | 91,260 |
|
Mar 11, 2026
|
518.00 | 522.70 | 488.60 | 498.80 | 498.80 | 127,046 |
|
Mar 10, 2026
|
518.35 | 522.50 | 510.00 | 514.70 | 514.70 | 130,579 |
|
Mar 9, 2026
|
517.65 | 517.65 | 498.30 | 506.80 | 506.80 | 132,420 |
|
Mar 6, 2026
|
519.45 | 535.50 | 518.00 | 519.80 | 519.80 | 3,645,077 |
|
Mar 5, 2026
|
523.80 | 530.15 | 517.00 | 525.60 | 525.60 | 104,147 |
|
Mar 4, 2026
|
516.85 | 529.95 | 513.15 | 523.60 | 523.60 | 144,685 |
|
Mar 2, 2026
|
502.35 | 532.00 | 501.00 | 526.25 | 526.25 | 233,289 |
|
Feb 27, 2026
|
511.70 | 541.45 | 505.75 | 537.55 | 537.55 | 297,518 |
|
Feb 26, 2026
|
505.15 | 514.00 | 502.30 | 512.60 | 512.60 | 84,095 |
|
Feb 25, 2026
|
486.25 | 510.55 | 480.00 | 505.15 | 505.15 | 8,178,303 |
|
Feb 24, 2026
|
483.40 | 490.50 | 481.95 | 485.35 | 485.35 | 399,420 |
|
Feb 23, 2026
|
488.80 | 495.90 | 482.85 | 486.55 | 486.55 | 82,439 |
|
Feb 20, 2026
|
477.15 | 497.05 | 477.15 | 489.10 | 489.10 | 373,589 |
|
Feb 19, 2026
|
489.70 | 492.35 | 473.80 | 481.70 | 481.70 | 240,260 |
|
Feb 18, 2026
|
484.95 | 490.00 | 480.20 | 486.85 | 486.85 | 377,337 |
|
Feb 17, 2026
|
494.10 | 498.00 | 478.90 | 480.35 | 480.35 | 254,091 |
|
Feb 16, 2026
|
500.00 | 503.75 | 483.10 | 500.00 | 500.00 | 398,458 |
|
Feb 13, 2026
|
520.15 | 533.30 | 490.80 | 505.10 | 505.10 | 1,876,559 |
|
Feb 12, 2026
|
511.65 | 530.95 | 499.10 | 513.00 | 513.00 | 3,722,952 |
|
Feb 11, 2026
|
478.00 | 478.40 | 459.25 | 466.35 | 466.35 | 211,851 |
|
Feb 10, 2026
|
465.75 | 484.20 | 462.00 | 475.10 | 475.10 | 150,285 |
|
Feb 9, 2026
|
465.85 | 468.95 | 454.90 | 464.00 | 464.00 | 102,007 |
|
Feb 6, 2026
|
447.00 | 459.00 | 444.20 | 456.80 | 456.80 | 86,345 |
|
Feb 5, 2026
|
449.25 | 453.50 | 440.90 | 447.05 | 447.05 | 41,873 |
|
Feb 4, 2026
|
451.90 | 460.15 | 447.35 | 453.00 | 453.00 | 65,216 |
|
Feb 3, 2026
|
446.65 | 478.75 | 446.65 | 460.65 | 460.65 | 163,550 |
|
Feb 2, 2026
|
459.45 | 459.45 | 434.80 | 444.10 | 444.10 | 32,565 |
|
Jan 30, 2026
|
442.05 | 463.50 | 441.80 | 457.35 | 457.35 | 35,173 |
|
Jan 29, 2026
|
430.50 | 447.95 | 430.50 | 446.10 | 446.10 | 33,548 |
|
Jan 28, 2026
|
434.95 | 438.00 | 429.05 | 436.10 | 436.10 | 231,050 |
|
Jan 27, 2026
|
421.25 | 436.00 | 417.80 | 434.25 | 434.25 | 67,942 |
|
Jan 23, 2026
|
438.10 | 442.20 | 420.85 | 424.25 | 424.25 | 84,201 |
|
Jan 22, 2026
|
442.15 | 442.15 | 434.40 | 440.65 | 440.65 | 39,613 |
|
Jan 21, 2026
|
429.55 | 441.65 | 426.40 | 436.50 | 436.50 | 91,385 |
|
Jan 20, 2026
|
446.00 | 446.10 | 425.90 | 429.55 | 429.55 | 76,272 |
|
Jan 19, 2026
|
451.00 | 457.50 | 439.00 | 443.20 | 443.20 | 167,158 |
|
Jan 16, 2026
|
454.85 | 476.00 | 449.00 | 451.45 | 451.45 | 134,534 |
|
Jan 14, 2026
|
445.55 | 460.05 | 440.45 | 457.45 | 457.45 | 91,986 |
|
Jan 13, 2026
|
458.10 | 460.00 | 435.90 | 445.10 | 445.10 | 57,045 |
|
Jan 12, 2026
|
450.05 | 459.00 | 443.60 | 456.20 | 456.20 | 89,121 |
|
Jan 9, 2026
|
446.25 | 459.95 | 444.30 | 457.90 | 457.90 | 166,068 |
|
Jan 8, 2026
|
452.55 | 462.00 | 441.75 | 447.40 | 447.40 | 132,810 |
|
Jan 7, 2026
|
447.90 | 457.70 | 445.00 | 453.30 | 453.30 | 139,000 |
|
Jan 6, 2026
|
445.95 | 447.60 | 439.30 | 445.15 | 445.15 | 77,009 |
|
Jan 5, 2026
|
452.15 | 452.40 | 443.80 | 445.30 | 445.30 | 168,408 |
|
Jan 2, 2026
|
442.25 | 456.65 | 437.70 | 452.40 | 452.40 | 133,132 |
|
Jan 1, 2026
|
452.05 | 460.00 | 436.45 | 438.35 | 438.35 | 65,414 |
|
Dec 31, 2025
|
459.50 | 461.65 | 447.70 | 450.60 | 450.60 | 103,046 |
|
Dec 30, 2025
|
454.65 | 465.95 | 449.70 | 460.95 | 460.95 | 167,895 |
|
Dec 29, 2025
|
452.65 | 455.00 | 444.40 | 452.65 | 452.65 | 102,215 |
|
Dec 26, 2025
|
460.75 | 471.35 | 441.40 | 449.10 | 449.10 | 420,594 |
|
Dec 24, 2025
|
473.55 | 473.85 | 448.00 | 451.90 | 451.90 | 220,537 |
|
Dec 23, 2025
|
463.55 | 492.70 | 453.00 | 465.70 | 465.70 | 767,171 |
|
Dec 22, 2025
|
467.80 | 495.00 | 454.65 | 466.25 | 466.25 | 1,498,856 |
|
Dec 19, 2025
|
419.90 | 478.05 | 417.95 | 467.50 | 467.50 | 1,739,796 |
|
Dec 18, 2025
|
403.80 | 416.15 | 403.80 | 409.75 | 409.75 | 96,846 |
|
Dec 17, 2025
|
403.35 | 408.15 | 402.35 | 403.80 | 403.80 | 33,629 |
|
Dec 16, 2025
|
405.10 | 407.65 | 402.50 | 405.15 | 405.15 | 36,039 |
|
Dec 15, 2025
|
406.40 | 408.65 | 403.60 | 405.10 | 405.10 | 55,849 |
|
Dec 12, 2025
|
408.00 | 408.75 | 404.65 | 406.10 | 406.10 | 24,254 |
|
Dec 11, 2025
|
404.80 | 407.55 | 402.80 | 405.85 | 405.85 | 1,448,871 |
|
Dec 10, 2025
|
412.10 | 414.80 | 404.00 | 404.95 | 404.95 | 70,273 |
|
Dec 9, 2025
|
403.30 | 418.00 | 402.00 | 408.25 | 408.25 | 104,594 |
|
Dec 8, 2025
|
410.80 | 414.00 | 403.05 | 407.45 | 407.45 | 159,032 |
|
Dec 5, 2025
|
405.00 | 419.65 | 402.00 | 417.30 | 417.30 | 132,490 |
|
Dec 4, 2025
|
412.00 | 412.00 | 402.00 | 405.40 | 405.40 | 116,635 |
|
Dec 3, 2025
|
424.90 | 424.90 | 408.50 | 409.95 | 409.95 | 389,461 |
|
Dec 2, 2025
|
430.50 | 431.45 | 422.10 | 425.20 | 425.20 | 281,282 |
|
Dec 1, 2025
|
428.95 | 448.40 | 416.20 | 430.65 | 430.65 | 3,370,763 |
|
Nov 28, 2025
|
415.00 | 428.50 | 408.15 | 411.20 | 411.20 | 335,243 |
|
Nov 27, 2025
|
405.10 | 409.95 | 401.60 | 407.70 | 407.70 | 99,877 |
|
Nov 26, 2025
|
416.05 | 423.00 | 403.00 | 404.55 | 404.55 | 104,328 |
|
Nov 25, 2025
|
412.05 | 426.80 | 412.05 | 414.85 | 414.85 | 173,979 |
|
Nov 24, 2025
|
411.40 | 418.10 | 410.55 | 414.70 | 414.70 | 57,831 |
|
Nov 21, 2025
|
410.10 | 419.90 | 410.10 | 417.25 | 417.25 | 97,453 |
|
Nov 20, 2025
|
430.00 | 430.10 | 413.30 | 416.65 | 416.65 | 216,351 |
|
Nov 19, 2025
|
421.60 | 432.10 | 409.10 | 429.00 | 429.00 | 478,273 |
|
Nov 18, 2025
|
428.45 | 435.75 | 417.70 | 424.25 | 424.25 | 471,187 |
|
Nov 17, 2025
|
408.60 | 438.65 | 408.05 | 431.60 | 431.60 | 842,536 |
|
Nov 14, 2025
|
401.45 | 411.50 | 388.55 | 409.10 | 409.10 | 604,985 |
|
Nov 13, 2025
|
421.20 | 429.00 | 396.95 | 399.90 | 399.90 | 684,462 |
|
Nov 12, 2025
|
414.95 | 425.00 | 408.05 | 421.20 | 421.20 | 1,475,433 |
|
Nov 11, 2025
|
400.05 | 417.70 | 400.05 | 415.45 | 415.45 | 2,100,360 |
|
Nov 10, 2025
|
390.00 | 413.80 | 355.70 | 403.30 | 403.30 | 9,357,287 |
