BSE - Free Realtime Quote
INR
Lloyds Metals and Energy Limited (LLOYDSME.BO)
1,791.45
-19.85
(-1.10%)
As of 12:42:54 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 6, 2026
1,797.60
1,797.60
1,772.00
1,785.30
1,785.30
10,101
Nov 4, 2026
1,778.00
1,800.75
1,760.00
1,799.30
1,799.30
32,935
Nov 3, 2026
1,849.40
1,856.60
1,771.00
1,779.80
1,779.80
16,840
Nov 2, 2026
1,824.10
1,849.00
1,810.00
1,828.70
1,828.70
11,100
Oct 30, 2026
1,827.65
1,844.10
1,800.00
1,824.15
1,824.15
11,636
Oct 29, 2026
1,774.80
1,830.00
1,773.85
1,825.35
1,825.35
23,547
Oct 28, 2026
1,786.10
1,786.10
1,761.30
1,774.80
1,774.80
8,239
Oct 27, 2026
1,791.30
1,830.00
1,770.00
1,772.65
1,772.65
20,547
Oct 26, 2026
1,773.20
1,795.20
1,754.00
1,787.75
1,787.75
13,378
Oct 23, 2026
1,813.50
1,813.50
1,742.45
1,781.15
1,781.15
32,752
Oct 22, 2026
1,768.05
1,812.70
1,768.05
1,807.65
1,807.65
16,122
Oct 21, 2026
1,822.00
1,822.00
1,780.00
1,794.80
1,794.80
40,388
Oct 19, 2026
1,851.70
1,868.25
1,801.90
1,805.30
1,805.30
22,014
Oct 16, 2026
1,828.60
1,875.00
1,801.85
1,852.45
1,852.45
33,210
Oct 15, 2026
1,842.75
1,842.75
1,799.00
1,815.05
1,815.05
7,511
Oct 14, 2026
1,816.00
1,849.05
1,805.05
1,842.75
1,842.75
11,388
Oct 13, 2026
1,822.25
1,822.25
1,801.10
1,811.15
1,811.15
7,090
Oct 12, 2026
1,804.15
1,826.95
1,791.00
1,808.45
1,808.45
24,001
Oct 9, 2026
1,790.25
1,846.50
1,790.25
1,822.55
1,822.55
26,454
Oct 8, 2026
1,846.60
1,846.60
1,772.00
1,798.65
1,798.65
30,398
Oct 7, 2026
1,851.45
1,855.70
1,826.80
1,844.15
1,844.15
21,107
Oct 6, 2026
1,832.55
1,869.00
1,828.00
1,860.25
1,860.25
61,070
Oct 5, 2026
1,773.25
1,819.00
1,773.25
1,802.85
1,802.85
32,545
Oct 1, 2026
1,881.90
1,883.00
1,766.45
1,778.10
1,778.10
99,696
Sep 30, 2026
1,904.20
1,919.50
1,872.10
1,878.90
1,878.90
20,898
Sep 29, 2026
1,831.00
1,908.00
1,821.65
1,900.55
1,900.55
37,976
Sep 28, 2026
1,824.60
1,840.00
1,809.05
1,836.35
1,836.35
16,253
Sep 25, 2026
1,818.60
1,851.00
1,809.50
1,839.50
1,839.50
20,636
Sep 24, 2026
1,873.55
1,880.10
1,817.25
1,822.70
1,822.70
23,978
Sep 23, 2026
1,858.30
1,911.00
1,858.30
1,892.15
1,892.15
40,378
Sep 22, 2026
1,830.65
1,882.35
1,830.00
1,857.45
1,857.45
37,680
Sep 21, 2026
1,825.00
1,836.60
1,812.05
1,826.70
1,826.70
14,514
Sep 18, 2026
1,800.70
1,831.90
1,800.70
1,827.95
1,827.95
11,061
Sep 17, 2026
1,809.05
1,829.90
1,794.00
1,804.10
1,804.10
14,064
Sep 16, 2026
1,780.95
1,831.95
1,764.40
1,812.25
1,812.25
30,529
Sep 15, 2026
1,798.00
1,810.00
1,741.00
1,788.15
1,788.15
34,950
Sep 11, 2026
1,815.00
1,818.00
1,773.85
1,798.45
1,798.45
17,341
Sep 10, 2026
1,814.90
1,826.85
1,808.00
1,816.60
1,816.60
16,364
Sep 9, 2026
1,814.60
1,821.55
1,803.10
1,807.60
1,807.60
4,487
Sep 8, 2026
1,801.35
1,819.00
1,780.35
1,798.90
1,798.90
12,322
Sep 7, 2026
1,831.85
1,831.85
1,800.00
1,803.70
1,803.70
11,214
Sep 4, 2026
1,848.70
1,849.75
1,820.10
1,820.95
1,820.95
16,992
Sep 3, 2026
1,815.90
1,859.85
1,815.90
1,849.75
1,849.75
78,462
Sep 2, 2026
1,789.95
1,819.80
1,770.35
1,810.85
1,810.85
9,938
Sep 1, 2026
1,792.40
1,818.10
1,783.00
1,786.45
1,786.45
9,607
Aug 31, 2026
1,803.05
1,827.90
1,767.05
1,792.05
1,792.05
32,200
Aug 28, 2026
1,792.35
1,850.00
1,792.35
1,811.15
1,811.15
36,937
Aug 27, 2026
1,838.25
1,850.00
1,788.00
1,800.50
1,800.50
40,321
Aug 26, 2026
1,864.25
1,864.25
1,826.30
1,848.50
1,848.50
5,538
Aug 25, 2026
1,830.30
1,851.35
1,810.00
1,840.65
1,840.65
33,139
Aug 24, 2026
1,879.80
1,885.15
1,827.00
1,831.60
1,831.60
17,888
Aug 21, 2026
1,891.05
1,900.45
1,850.40
1,864.45
1,864.45
13,831
Aug 20, 2026
1,912.10
1,931.95
1,888.00
1,891.05
1,891.05
24,551
Aug 19, 2026
1,957.45
1,957.45
1,896.00
1,921.30
1,921.30
9,950
Aug 18, 2026
1,940.00
1,942.25
1,910.85
1,937.35
1,937.35
12,416
Aug 17, 2026
1,912.50
1,949.25
1,909.05
1,939.15
1,939.15
10,305
Aug 14, 2026
1,877.00
1,933.45
1,877.00
1,918.15
1,918.15
23,783
Aug 13, 2026
1,911.60
1,942.95
1,890.00
1,899.40
1,899.40
33,333
Aug 12, 2026
1,982.25
1,982.30
1,876.90
1,890.90
1,890.90
119,497
Aug 11, 2026
2,073.20
2,075.00
1,964.40
1,988.20
1,988.20
120,225
Aug 10, 2026
2,114.25
2,126.75
2,037.00
2,053.50
2,053.50
38,106
Aug 7, 2026
2,041.50
2,109.00
2,041.50
2,100.35
2,100.35
57,509
Aug 6, 2026
2,099.20
2,104.95
2,054.95
2,059.45
2,059.45
14,225
Aug 5, 2026
2,056.50
2,095.10
2,056.50
2,086.95
2,086.95
29,781
Aug 4, 2026
2,044.85
2,071.35
2,038.95
2,051.90
2,051.90
23,284
Aug 3, 2026
2,047.35
2,067.15
2,036.20
2,053.30
2,053.30
19,566
Jul 31, 2026
2,021.05
2,096.10
2,014.55
2,043.40
2,043.40
58,459
Jul 30, 2026
2,051.30
2,055.15
1,998.05
2,016.40
2,016.40
24,430
Jul 29, 2026
2,002.50
2,066.95
1,994.45
2,050.85
2,050.85
45,700
Jul 28, 2026
2,016.95
2,021.45
1,962.90
1,978.60
1,978.60
37,727
Jul 27, 2026
1,959.75
2,036.00
1,930.00
2,015.30
2,015.30
68,914
Jul 24, 2026
1,915.40
1,949.10
1,875.65
1,939.55
1,939.55
45,861
Jul 23, 2026
1,871.00
1,952.00
1,857.45
1,932.90
1,932.90
33,011
Jul 22, 2026
1,945.00
1,947.70
1,865.05
1,870.85
1,870.85
22,628
Jul 21, 2026
1,912.05
1,948.00
1,904.50
1,935.40
1,935.40
38,987
Jul 20, 2026
1,870.00
1,915.00
1,865.30
1,905.15
1,905.15
50,133
Jul 17, 2026
1,842.00
1,876.05
1,800.00
1,866.40
1,866.40
28,321
Jul 16, 2026
1,888.65
1,888.65
1,813.40
1,842.95
1,842.95
49,594
Jul 15, 2026
1,830.10
1,875.00
1,811.65
1,864.75
1,864.75
31,631
Jul 14, 2026
1,829.70
1,836.60
1,800.00
1,824.90
1,824.90
16,207
Jul 13, 2026
1,798.00
1,833.00
1,779.45
1,826.45
1,826.45
18,427
Jul 10, 2026
1,751.95
1,828.95
1,751.95
1,798.55
1,798.55
99,073
Jul 9, 2026
1,728.00
1,768.00
1,727.60
1,747.15
1,747.15
39,141
Jul 8, 2026
1,749.95
1,785.00
1,711.50
1,727.30
1,727.30
41,580
Jul 7, 2026
1,756.00
1,760.00
1,736.30
1,756.70
1,756.70
13,856
Jul 6, 2026
1,777.50
1,803.05
1,747.60
1,752.20
1,752.20
26,924
Jul 3, 2026
1,825.00
1,849.15
1,772.00
1,777.05
1,777.05
36,730
Jul 2, 2026
1,808.80
1,841.00
1,775.50
1,811.80
1,811.80
46,638
Jul 1, 2026
1,813.60
1,834.65
1,783.20
1,807.15
1,807.15
35,536
Jun 30, 2026
1,807.15
1,824.70
1,787.70
1,810.80
1,810.80
22,341
Jun 29, 2026
1,735.70
1,824.90
1,722.50
1,805.85
1,805.85
49,271
Jun 25, 2026
1,705.30
1,733.70
1,692.10
1,720.75
1,720.75
38,145
Jun 24, 2026
1,760.45
1,776.00
1,701.00
1,705.25
1,705.25
45,399
Jun 23, 2026
1,785.90
1,814.65
1,750.00
1,767.20
1,767.20
56,073
Jun 22, 2026
1,768.10
1,807.85
1,742.10
1,785.90
1,785.90
41,612
Jun 19, 2026
1,755.95
1,785.60
1,741.05
1,767.75
1,767.75
16,409
Jun 18, 2026
1,786.10
1,786.10
1,740.20
1,756.25
1,756.25
12,077
Jun 17, 2026
1,757.90
1,795.00
1,743.80
1,753.10
1,753.10
25,826
Jun 16, 2026
1,762.30
1,777.65
1,731.15
1,766.55
1,766.55
35,360
Jun 15, 2026
1,786.00
1,798.90
1,761.05
1,768.20
1,768.20
19,401
Jun 12, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1,724.95
1,774.00
1,706.50
1,760.20
1,760.20
33,072
Jun 11, 2026
1,691.50
1,709.25
1,670.05
1,674.15
1,673.15
23,518
Jun 10, 2026
1,722.05
1,727.80
1,678.20
1,704.90
1,703.88
32,448
Jun 9, 2026
1,721.60
1,730.30
1,705.40
1,716.65
1,715.62
29,707
Jun 8, 2026
1,742.90
1,759.50
1,700.00
1,712.40
1,711.38
46,761
Jun 5, 2026
1,780.50
1,830.65
1,772.40
1,778.95
1,777.89
41,331
Jun 4, 2026
1,790.00
1,802.95
1,766.00
1,779.55
1,778.49
22,093
Jun 3, 2026
1,820.60
1,820.60
1,778.40
1,792.35
1,791.28
59,121
Jun 2, 2026
1,822.70
1,845.50
1,804.95
1,822.15
1,821.06
27,866
Jun 1, 2026
1,800.40
1,839.90
1,796.40
1,815.60
1,814.52
951,439
May 29, 2026
1,877.10
1,877.10
1,798.80
1,803.35
1,802.27
30,748
May 27, 2026
1,860.90
1,889.00
1,850.25
1,858.30
1,857.19
40,201
May 26, 2026
1,805.55
1,867.00
1,805.55
1,854.25
1,853.14
48,059
May 25, 2026
1,745.35
1,808.70
1,745.35
1,800.25
1,799.17
47,816
May 22, 2026
1,715.15
1,743.60
1,708.80
1,739.50
1,738.46
20,835
May 21, 2026
1,650.00
1,720.80
1,650.00
1,712.80
1,711.78
18,696
May 20, 2026
1,671.75
1,677.10
1,637.00
1,654.00
1,653.01
12,370
May 19, 2026
1,697.95
1,706.65
1,660.95
1,663.60
1,662.61
18,337
May 18, 2026
1,711.75
1,711.75
1,654.95
1,695.25
1,694.24
86,981
May 15, 2026
1,777.75
1,777.75
1,725.70
1,734.30
1,733.26
39,630
May 14, 2026
1,768.55
1,789.00
1,748.10
1,759.25
1,758.20
24,715
May 13, 2026
1,701.85
1,772.80
1,701.05
1,748.55
1,747.51
72,228
May 12, 2026
1,745.10
1,775.00
1,696.00
1,709.80
1,708.78
73,413
May 11, 2026
1,745.20
1,773.35
1,714.25
1,745.05
1,744.01
60,354
May 8, 2026
1,738.55
1,754.80
1,702.00
1,735.25
1,734.21
33,559
May 7, 2026
1,766.65
1,773.10
1,721.00
1,724.95
1,723.92
62,512
May 6, 2026
1,862.90
1,862.90
1,734.80
1,764.45
1,763.40
125,397
May 5, 2026
1,809.75
1,835.00
1,758.55
1,782.80
1,781.74
64,589
May 4, 2026
1,780.00
1,814.70
1,769.05
1,797.75
1,796.68
28,634
Apr 30, 2026
1,780.95
1,785.45
1,736.20
1,764.55
1,763.50
45,767
Apr 29, 2026
1,767.05
1,780.95
1,735.25
1,772.45
1,771.39
34,081
Apr 28, 2026
1,735.00
1,761.75
1,707.20
1,750.95
1,749.90
21,850
Apr 27, 2026
1,700.05
1,748.05
1,690.00
1,730.00
1,728.97
49,547
Apr 24, 2026
1,698.30
1,700.00
1,661.75
1,693.85
1,692.84
39,707
Apr 23, 2026
1,684.05
1,701.00
1,664.60
1,698.30
1,697.29
20,984
Apr 22, 2026
1,650.15
1,684.00
1,648.70
1,678.65
1,677.65
57,531
Apr 21, 2026
1,645.00
1,658.25
1,628.60
1,650.00
1,649.01
101,313
Apr 20, 2026
1,637.95
1,653.00
1,619.50
1,627.90
1,626.93
46,976
Apr 17, 2026
1,572.30
1,635.00
1,558.95
1,622.70
1,621.73
109,479
Apr 16, 2026
1,520.20
1,563.00
1,510.05
1,556.95
1,556.02
52,154
Apr 15, 2026
1,527.90
1,542.55
1,502.90
1,511.90
1,511.00
43,462
Apr 13, 2026
1,483.90
1,516.90
1,454.20
1,502.35
1,501.45
51,513
Apr 10, 2026
1,499.70
1,510.00
1,485.10
1,506.25
1,505.35
43,588
Apr 9, 2026
1,455.65
1,500.00
1,455.65
1,487.30
1,486.41
49,677
Apr 8, 2026
1,460.20
1,499.20
1,450.00
1,485.00
1,484.11
84,820
Apr 7, 2026
1,441.00
1,458.65
1,422.90
1,442.00
1,441.14
45,755
Apr 6, 2026
1,441.40
1,441.40
1,360.90
1,436.60
1,435.74
84,016
Apr 2, 2026
1,328.00
1,398.70
1,289.15
1,390.05
1,389.22
50,935
Apr 1, 2026
1,323.95
1,353.95
1,301.70
1,348.15
1,347.34
46,972
Mar 30, 2026
1,253.45
1,296.30
1,237.55
1,270.70
1,269.94
73,149
Mar 27, 2026
1,298.80
1,309.95
1,271.45
1,278.80
1,278.04
50,067
Mar 25, 2026
1,259.05
1,340.60
1,259.05
1,306.95
1,306.17
88,529
Mar 24, 2026
1,248.45
1,267.00
1,218.80
1,259.00
1,258.25
59,236
Mar 23, 2026
1,222.90
1,227.00
1,186.85
1,210.30
1,209.58
50,463
Mar 20, 2026
1,205.00
1,274.20
1,205.00
1,246.80
1,246.06
55,170
Mar 19, 2026
1,231.15
1,231.15
1,178.00
1,184.70
1,183.99
33,847
Mar 18, 2026
1,230.45
1,261.00
1,224.35
1,245.60
1,244.86
44,609
Mar 17, 2026
1,149.10
1,241.75
1,149.10
1,236.40
1,235.66
73,603
Mar 16, 2026
1,184.35
1,184.35
1,120.00
1,147.10
1,146.41
73,414
Mar 13, 2026
1,195.00
1,202.55
1,136.25
1,141.90
1,141.22
40,764
Mar 12, 2026
1,177.00
1,213.40
1,156.20
1,205.60
1,204.88
25,821
Mar 11, 2026
1,177.80
1,223.85
1,177.80
1,186.15
1,185.44
23,974
Mar 10, 2026
1,172.10
1,195.00
1,160.05
1,171.15
1,170.45
23,287
Mar 9, 2026
1,165.00
1,169.00
1,130.00
1,162.70
1,162.01
24,867
Mar 6, 2026
1,204.75
1,217.15
1,179.10
1,183.20
1,182.49
27,058
Mar 5, 2026
1,179.95
1,250.00
1,149.75
1,205.10
1,204.38
1,894,662
Mar 4, 2026
1,180.15
1,195.05
1,146.90
1,165.75
1,165.05
59,740
Mar 2, 2026
1,159.35
1,248.55
1,159.35
1,213.20
1,212.48
33,293
Feb 27, 2026
1,263.70
1,267.45
1,229.05
1,232.65
1,231.91
114,042
Feb 26, 2026
1,250.60
1,303.50
1,246.70
1,263.65
1,262.90
35,592
Feb 25, 2026
1,181.00
1,258.00
1,180.00
1,250.50
1,249.75
47,069
Feb 24, 2026
1,125.05
1,167.10
1,125.00
1,163.05
1,162.36
19,803
Feb 23, 2026
1,157.80
1,159.00
1,131.70
1,139.25
1,138.57
21,727
Feb 20, 2026
1,125.95
1,150.40
1,123.85
1,145.30
1,144.62
25,520
Feb 19, 2026
1,212.45
1,212.70
1,122.95
1,126.35
1,125.68
690,018
Feb 18, 2026
1,204.35
1,226.75
1,172.75
1,211.85
1,211.13
17,405
Feb 17, 2026
1,174.50
1,205.00
1,168.30
1,176.30
1,175.60
10,900
Feb 16, 2026
1,187.90
1,190.00
1,172.55
1,187.35
1,186.64
22,359
Feb 13, 2026
1,224.75
1,224.75
1,182.00
1,190.60
1,189.89
22,131
Feb 12, 2026
1,223.80
1,249.00
1,209.00
1,226.50
1,225.77
20,423
Feb 11, 2026
1,274.60
1,274.60
1,216.60
1,222.10
1,221.37
1,219,481
Feb 10, 2026
1,259.50
1,269.70
1,245.75
1,250.80
1,250.05
18,246
Feb 9, 2026
1,271.50
1,281.55
1,253.00
1,258.40
1,257.65
19,390
Feb 6, 2026
1,253.10
1,265.05
1,224.45
1,262.45
1,261.70
9,610
Feb 5, 2026
1,303.30
1,303.30
1,256.30
1,265.50
1,264.74
29,326
Feb 4, 2026
1,273.35
1,328.70
1,250.00
1,284.00
1,283.23
269,432
Feb 3, 2026
1,159.25
1,180.00
1,125.00
1,167.75
1,167.05
27,814
Feb 2, 2026
1,063.45
1,106.45
1,044.00
1,098.95
1,098.29
227,579
Jan 30, 2026
1,135.00
1,135.00
1,084.00
1,102.65
1,101.99
40,306
Jan 29, 2026
1,136.90
1,161.20
1,126.70
1,135.05
1,134.37
34,224
Jan 28, 2026
1,100.55
1,147.95
1,097.60
1,142.70
1,142.02
24,881
Jan 27, 2026
1,126.90
1,131.15
1,097.90
1,100.55
1,099.89
50,364
Jan 23, 2026
1,155.00
1,157.60
1,111.45
1,115.55
1,114.88
43,010
Jan 22, 2026
1,148.10
1,177.10
1,146.70
1,152.50
1,151.81
20,422
Jan 21, 2026
1,162.60
1,173.40
1,124.90
1,143.05
1,142.37
38,764
Jan 20, 2026
1,205.45
1,206.00
1,151.25
1,162.50
1,161.81
20,396
Jan 19, 2026
1,216.65
1,225.25
1,201.00
1,205.45
1,204.73
13,974
Jan 16, 2026
1,240.40
1,245.00
1,223.60
1,229.20
1,228.47
14,750
Jan 14, 2026
1,234.90
1,248.00
1,226.35
1,240.35
1,239.61
14,150
Jan 13, 2026
1,283.85
1,283.85
1,232.60
1,235.40
1,234.66
17,495
Jan 12, 2026
1,265.00
1,268.80
1,225.00
1,254.55
1,253.80
26,127
Jan 9, 2026
1,282.45
1,295.00
1,260.25
1,267.25
1,266.49
32,352
Jan 8, 2026
1,336.60
1,338.00
1,273.10
1,287.55
1,286.78
22,799
Jan 7, 2026
1,310.25
1,348.35
1,310.25
1,336.50
1,335.70
12,751
Jan 6, 2026
1,333.00
1,339.75
1,313.65
1,318.35
1,317.56
14,127
Jan 5, 2026
1,350.05
1,350.10
1,332.00
1,335.70
1,334.90
19,464
Jan 2, 2026
1,358.50
1,374.80
1,345.00
1,350.05
1,349.24
27,932
Jan 1, 2026
1,325.95
1,370.00
1,315.30
1,354.20
1,353.39
31,523
Dec 31, 2025
1,297.95
1,337.50
1,297.95
1,322.00
1,321.21
29,217
Dec 30, 2025
1,387.95
1,388.00
1,277.15
1,292.00
1,291.23
84,043
Dec 29, 2025
1,367.40
1,395.45
1,366.70
1,388.00
1,387.17
22,805
Dec 26, 2025
1,365.95
1,383.75
1,360.00
1,366.75
1,365.93
12,360
Dec 24, 2025
1,389.25
1,394.90
1,370.20
1,374.80
1,373.98
13,235
Dec 23, 2025
1,355.70
1,392.00
1,346.75
1,388.05
1,387.22
105,897
Dec 22, 2025
1,304.95
1,364.20
1,301.00
1,355.65
1,354.84
60,851
Dec 19, 2025
1,317.65
1,328.20
1,292.05
1,301.60
1,300.82
16,517
Dec 18, 2025
1,306.70
1,329.90
1,293.95
1,309.50
1,308.72
40,032
Dec 17, 2025
1,315.00
1,318.10
1,280.65
1,305.55
1,304.77
20,291
Dec 16, 2025
1,286.95
1,328.15
1,280.50
1,311.30
1,310.52
24,019
Dec 15, 2025
1,276.35
1,294.45
1,270.60
1,287.20
1,286.43
224,179
Dec 12, 2025
1,287.35
1,297.20
1,270.55
1,288.65
1,287.88
15,861
Dec 11, 2025
1,298.45
1,298.45
1,254.95
1,280.10
1,279.34
34,211
Dec 10, 2025
1,239.20
1,288.80
1,236.00
1,281.60
1,280.83
19,510
Dec 9, 2025
1,202.75
1,251.00
1,186.60
1,239.55
1,238.81
15,018
Dec 8, 2025
1,196.05
1,240.55
1,196.05
1,217.90
1,217.17
12,297
Dec 5, 2025
1,194.00
1,223.60
1,186.90
1,219.95
1,219.22
18,869
Dec 4, 2025
1,203.90
1,207.75
1,190.60
1,195.85
1,195.14
7,863
Dec 3, 2025
1,212.50
1,219.05
1,199.95
1,203.90
1,203.18
13,504
Dec 2, 2025
1,222.25
1,222.25
1,203.00
1,210.60
1,209.88
14,926
Dec 1, 2025
1,238.75
1,246.50
1,214.30
1,222.40
1,221.67
30,235
Nov 28, 2025
1,229.35
1,229.80
1,202.50
1,220.85
1,220.12
23,334
Nov 27, 2025
1,257.15
1,277.75
1,221.00
1,229.05
1,228.32
24,653
Nov 26, 2025
1,185.50
1,250.05
1,185.00
1,241.40
1,240.66
35,502
Nov 25, 2025
1,204.45
1,204.45
1,170.70
1,189.25
1,188.54
14,374
Nov 24, 2025
1,222.60
1,231.45
1,185.15
1,191.05
1,190.34
14,551
Nov 21, 2025
1,255.70
1,256.10
1,220.00
1,221.85
1,221.12
15,098
Nov 20, 2025
1,272.25
1,272.25
1,247.90
1,263.20
1,262.45
12,280
Nov 19, 2025
1,245.55
1,278.70
1,242.00
1,263.80
1,263.05
26,390
Nov 18, 2025
1,263.25
1,272.70
1,245.00
1,249.70
1,248.95
30,470
Nov 17, 2025
1,289.90
1,294.00
1,253.55
1,259.60
1,258.85
43,708
Nov 14, 2025
1,261.50
1,301.90
1,261.50
1,287.30
1,286.53
18,926
Nov 13, 2025
1,347.65
1,349.95
1,255.00
1,271.60
1,270.84
75,576
Nov 12, 2025
1,329.30
1,329.30
1,301.60
1,322.60
1,321.81
360,105
Nov 11, 2025
1,324.85
1,326.10
1,307.90
1,318.35
1,317.56
8,843
Nov 10, 2025
1,324.10
1,325.00
1,313.00
1,317.85
1,317.06
8,285
Nov 7, 2025
1,306.00
1,323.95
1,287.00
1,317.80
1,317.01
8,022
Nov 6, 2025
1,316.00
1,316.90
1,294.00
1,313.55
1,312.77
19,028
