NSE - Delayed Quote
INR
Lloyds Metals and Energy Limited (LLOYDSME.NS)
1,807.00
+3.50
(+0.19%)
At close: November 9 at 3:29:56 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
1,808.70
1,818.40
1,791.20
1,807.00
1,807.00
114,040
Nov 6, 2026
1,793.00
1,797.70
1,770.10
1,785.50
1,785.50
159,383
Nov 5, 2026
1,820.00
1,823.90
1,788.40
1,810.50
1,810.50
300,998
Nov 4, 2026
1,775.00
1,801.10
1,760.00
1,799.60
1,799.60
409,066
Nov 3, 2026
1,831.50
1,858.50
1,770.20
1,780.30
1,780.30
345,680
Nov 2, 2026
1,821.10
1,850.00
1,809.80
1,825.10
1,825.10
217,925
Oct 30, 2026
1,825.80
1,845.00
1,799.00
1,825.30
1,825.30
263,132
Oct 29, 2026
1,779.30
1,830.00
1,771.80
1,826.90
1,826.90
281,642
Oct 28, 2026
1,774.20
1,787.20
1,760.00
1,774.80
1,774.80
96,591
Oct 27, 2026
1,792.90
1,829.60
1,769.10
1,773.60
1,773.60
195,556
Oct 26, 2026
1,775.00
1,794.30
1,752.20
1,787.20
1,787.20
182,045
Oct 23, 2026
1,800.50
1,801.10
1,741.80
1,781.50
1,781.50
567,146
Oct 22, 2026
1,795.00
1,812.90
1,769.30
1,806.00
1,806.00
542,619
Oct 21, 2026
1,822.80
1,822.80
1,780.00
1,798.00
1,798.00
839,506
Oct 19, 2026
1,851.70
1,869.00
1,801.00
1,804.10
1,804.10
304,034
Oct 16, 2026
1,823.00
1,875.00
1,803.20
1,851.70
1,851.70
719,858
Oct 15, 2026
1,838.10
1,843.20
1,800.00
1,814.00
1,814.00
259,134
Oct 14, 2026
1,815.00
1,848.00
1,804.10
1,843.80
1,843.80
273,757
Oct 13, 2026
1,815.00
1,822.20
1,801.20
1,812.20
1,812.20
181,795
Oct 12, 2026
1,806.00
1,827.70
1,790.20
1,808.80
1,808.80
254,412
Oct 9, 2026
1,799.70
1,847.90
1,792.00
1,815.50
1,815.50
514,915
Oct 8, 2026
1,844.60
1,844.80
1,764.00
1,795.60
1,795.60
473,935
Oct 7, 2026
1,853.60
1,854.70
1,827.00
1,844.50
1,844.50
251,085
Oct 6, 2026
1,834.00
1,869.00
1,827.10
1,858.20
1,858.20
569,041
Oct 5, 2026
1,780.10
1,818.00
1,780.10
1,802.50
1,802.50
781,537
Oct 1, 2026
1,878.50
1,883.80
1,767.00
1,776.80
1,776.80
982,427
Sep 30, 2026
1,902.50
1,918.80
1,870.00
1,884.00
1,884.00
333,292
Sep 29, 2026
1,840.30
1,908.10
1,822.70
1,902.20
1,902.20
459,165
Sep 28, 2026
1,834.90
1,839.80
1,807.00
1,836.30
1,836.30
289,529
Sep 25, 2026
1,822.00
1,851.00
1,808.70
1,838.00
1,838.00
317,553
Sep 24, 2026
1,870.00
1,881.50
1,816.00
1,821.90
1,821.90
278,524
Sep 23, 2026
1,861.10
1,911.00
1,861.10
1,890.90
1,890.90
739,451
Sep 22, 2026
1,830.90
1,884.00
1,828.10
1,857.40
1,857.40
498,981
Sep 21, 2026
1,826.70
1,839.80
1,812.70
1,824.60
1,824.60
229,204
Sep 18, 2026
1,807.80
1,831.50
1,799.50
1,826.70
1,826.70
342,148
Sep 17, 2026
1,813.00
1,831.70
1,792.10
1,799.30
1,799.30
200,722
Sep 16, 2026
1,780.00
1,832.30
1,765.00
1,812.30
1,812.30
293,730
Sep 15, 2026
1,789.10
1,809.90
1,741.00
1,778.80
1,778.80
587,090
Sep 11, 2026
1,810.00
1,819.00
1,773.90
1,799.60
1,799.60
400,758
Sep 10, 2026
1,805.50
1,826.00
1,805.00
1,814.30
1,814.30
191,914
Sep 9, 2026
1,799.00
1,822.00
1,799.00
1,807.60
1,807.60
188,202
Sep 8, 2026
1,803.00
1,821.00
1,780.00
1,799.30
1,799.30
432,002
Sep 7, 2026
1,820.00
1,823.00
1,801.10
1,803.00
1,803.00
257,764
Sep 4, 2026
1,848.70
1,850.60
1,820.10
1,823.00
1,823.00
146,092
Sep 3, 2026
1,818.00
1,859.40
1,818.00
1,848.70
1,848.70
320,770
Sep 2, 2026
1,785.20
1,819.00
1,770.00
1,813.00
1,813.00
369,752
Sep 1, 2026
1,802.00
1,817.90
1,781.00
1,790.00
1,790.00
291,373
Aug 31, 2026
1,810.00
1,830.00
1,766.10
1,794.60
1,794.60
450,097
Aug 28, 2026
1,800.90
1,850.00
1,798.40
1,810.20
1,810.20
428,526
Aug 27, 2026
1,851.90
1,853.00
1,789.00
1,798.50
1,798.50
428,234
Aug 26, 2026
1,853.70
1,853.70
1,825.00
1,845.70
1,845.70
286,620
Aug 25, 2026
1,825.20
1,857.40
1,808.50
1,844.70
1,844.70
240,207
Aug 24, 2026
1,865.90
1,887.70
1,827.00
1,831.70
1,831.70
362,235
Aug 21, 2026
1,891.40
1,899.90
1,849.50
1,865.90
1,865.90
345,255
Aug 20, 2026
1,928.00
1,931.00
1,885.10
1,891.40
1,891.40
298,075
Aug 19, 2026
1,942.00
1,942.00
1,895.80
1,919.00
1,919.00
259,494
Aug 18, 2026
1,938.20
1,943.90
1,909.00
1,938.60
1,938.60
347,859
Aug 17, 2026
1,920.00
1,947.00
1,908.40
1,942.00
1,942.00
264,020
Aug 14, 2026
1,900.00
1,933.00
1,884.60
1,918.60
1,918.60
370,653
Aug 13, 2026
1,900.00
1,944.80
1,889.00
1,898.40
1,898.40
846,580
Aug 12, 2026
1,976.50
1,983.10
1,877.50
1,893.60
1,893.60
1,221,771
Aug 11, 2026
2,060.20
2,065.00
1,965.00
1,986.20
1,986.20
1,479,892
Aug 10, 2026
2,115.00
2,125.00
2,034.10
2,052.80
2,052.80
783,313
Aug 7, 2026
2,070.00
2,109.90
2,055.60
2,101.20
2,101.20
609,118
Aug 6, 2026
2,093.40
2,104.00
2,051.00
2,059.00
2,059.00
345,815
Aug 5, 2026
2,062.00
2,094.00
2,055.20
2,087.10
2,087.10
356,372
Aug 4, 2026
2,042.10
2,070.50
2,037.30
2,053.00
2,053.00
361,959
Aug 3, 2026
2,050.90
2,068.00
2,035.10
2,050.60
2,050.60
607,387
Jul 31, 2026
2,025.00
2,100.00
2,015.10
2,047.00
2,047.00
874,405
Jul 30, 2026
2,048.00
2,055.00
1,995.50
2,015.10
2,015.10
480,340
Jul 29, 2026
1,998.90
2,066.00
1,995.70
2,051.30
2,051.30
851,136
Jul 28, 2026
2,022.30
2,022.30
1,963.00
1,979.10
1,979.10
537,696
Jul 27, 2026
1,959.40
2,037.00
1,928.00
2,014.90
2,014.90
1,480,673
Jul 24, 2026
1,920.00
1,950.00
1,875.10
1,940.50
1,940.50
548,561
Jul 23, 2026
1,870.00
1,948.00
1,855.10
1,930.60
1,930.60
587,567
Jul 22, 2026
1,942.00
1,946.80
1,864.50
1,871.70
1,871.70
401,670
Jul 21, 2026
1,916.40
1,944.90
1,903.20
1,936.40
1,936.40
681,812
Jul 20, 2026
1,864.00
1,914.80
1,855.80
1,907.90
1,907.90
679,335
Jul 17, 2026
1,838.00
1,876.60
1,799.10
1,865.40
1,865.40
662,493
Jul 16, 2026
1,877.90
1,877.90
1,812.60
1,843.50
1,843.50
471,617
Jul 15, 2026
1,831.90
1,875.00
1,810.90
1,866.10
1,866.10
792,357
Jul 14, 2026
1,824.00
1,837.00
1,800.10
1,825.50
1,825.50
318,736
Jul 13, 2026
1,799.00
1,833.00
1,776.10
1,827.10
1,827.10
444,039
Jul 10, 2026
1,755.00
1,828.00
1,755.00
1,799.60
1,799.60
632,423
Jul 9, 2026
1,736.90
1,767.90
1,729.30
1,745.10
1,745.10
363,584
Jul 8, 2026
1,745.00
1,784.80
1,708.90
1,725.80
1,725.80
343,656
Jul 7, 2026
1,755.60
1,762.00
1,735.80
1,755.60
1,755.60
341,336
Jul 6, 2026
1,784.00
1,805.10
1,746.20
1,755.40
1,755.40
309,334
Jul 3, 2026
1,825.00
1,848.00
1,771.20
1,777.00
1,777.00
475,569
Jul 2, 2026
1,800.00
1,842.00
1,776.00
1,811.90
1,811.90
427,477
Jul 1, 2026
1,816.40
1,834.90
1,781.00
1,805.90
1,805.90
523,486
Jun 30, 2026
1,820.00
1,823.00
1,788.20
1,810.40
1,810.40
302,196
Jun 29, 2026
1,725.00
1,824.80
1,720.60
1,805.70
1,805.70
1,093,427
Jun 25, 2026
1,704.70
1,734.80
1,691.20
1,721.40
1,721.40
333,028
Jun 24, 2026
1,768.00
1,778.00
1,700.00
1,704.30
1,704.30
694,544
Jun 23, 2026
1,787.90
1,814.00
1,750.10
1,767.40
1,767.40
566,620
Jun 22, 2026
1,770.00
1,809.00
1,743.00
1,785.60
1,785.60
828,869
Jun 19, 2026
1,753.10
1,786.90
1,742.00
1,766.20
1,766.20
235,003
Jun 18, 2026
1,764.90
1,772.40
1,740.00
1,756.20
1,756.20
312,155
Jun 17, 2026
1,770.00
1,796.00
1,745.00
1,754.30
1,754.30
437,120
Jun 16, 2026
1,761.00
1,775.10
1,731.70
1,765.00
1,765.00
363,359
Jun 15, 2026
1,797.10
1,797.10
1,760.00
1,767.90
1,767.90
380,239
Jun 12, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
1,715.40
1,774.30
1,705.40
1,761.90
1,761.90
573,860
Jun 11, 2026
1,700.00
1,708.90
1,670.00
1,674.20
1,673.20
249,878
Jun 10, 2026
1,724.40
1,727.00
1,678.00
1,703.80
1,702.78
476,060
Jun 9, 2026
1,728.00
1,730.00
1,705.00
1,717.20
1,716.17
254,274
Jun 8, 2026
1,740.00
1,760.20
1,700.00
1,711.20
1,710.18
297,220
Jun 5, 2026
1,780.60
1,830.10
1,772.00
1,778.60
1,777.54
486,178
Jun 4, 2026
1,787.60
1,802.90
1,764.30
1,775.50
1,774.44
472,979
Jun 3, 2026
1,799.90
1,813.70
1,777.60
1,792.80
1,791.73
447,376
Jun 2, 2026
1,817.00
1,846.80
1,802.00
1,821.70
1,820.61
355,876
Jun 1, 2026
1,805.00
1,840.00
1,801.10
1,817.60
1,816.51
725,142
May 29, 2026
1,864.90
1,864.90
1,800.00
1,802.10
1,801.02
649,536
May 27, 2026
1,869.80
1,888.60
1,850.00
1,858.80
1,857.69
586,714
May 26, 2026
1,810.00
1,868.00
1,809.60
1,853.70
1,852.59
961,930
May 25, 2026
1,750.50
1,808.40
1,747.60
1,801.40
1,800.32
943,695
May 22, 2026
1,719.90
1,742.80
1,708.00
1,737.30
1,736.26
399,225
May 21, 2026
1,651.10
1,721.00
1,651.00
1,714.10
1,713.08
567,204
May 20, 2026
1,665.00
1,678.80
1,636.10
1,654.90
1,653.91
225,391
May 19, 2026
1,703.70
1,704.90
1,650.00
1,664.50
1,663.51
293,616
May 18, 2026
1,705.10
1,713.40
1,654.80
1,697.10
1,696.09
604,145
May 15, 2026
1,768.50
1,768.50
1,725.00
1,734.00
1,732.96
297,190
May 14, 2026
1,760.00
1,790.00
1,747.70
1,759.00
1,757.95
431,455
May 13, 2026
1,705.90
1,773.40
1,696.60
1,749.80
1,748.75
804,023
May 12, 2026
1,754.00
1,775.00
1,696.20
1,703.80
1,702.78
545,968
May 11, 2026
1,738.00
1,773.60
1,712.80
1,743.70
1,742.66
621,425
May 8, 2026
1,726.20
1,755.00
1,702.70
1,736.30
1,735.26
510,382
May 7, 2026
1,772.40
1,773.00
1,721.10
1,726.70
1,725.67
713,280
May 6, 2026
1,846.00
1,846.00
1,733.10
1,764.40
1,763.35
1,978,293
May 5, 2026
1,808.00
1,834.20
1,756.00
1,783.80
1,782.73
1,287,253
May 4, 2026
1,780.00
1,815.00
1,767.20
1,797.50
1,796.43
893,221
Apr 30, 2026
1,782.00
1,785.20
1,736.70
1,764.40
1,763.35
503,137
Apr 29, 2026
1,760.40
1,781.00
1,735.70
1,772.20
1,771.14
831,742
Apr 28, 2026
1,734.30
1,761.00
1,710.00
1,751.90
1,750.85
855,487
Apr 27, 2026
1,704.80
1,747.00
1,689.10
1,730.40
1,729.37
975,246
Apr 24, 2026
1,700.00
1,701.00
1,661.10
1,695.60
1,694.59
488,669
Apr 23, 2026
1,679.10
1,701.00
1,665.90
1,697.80
1,696.79
580,444
Apr 22, 2026
1,655.00
1,684.00
1,645.00
1,679.50
1,678.50
771,508
Apr 21, 2026
1,636.00
1,658.00
1,628.40
1,649.90
1,648.91
623,314
Apr 20, 2026
1,631.00
1,653.00
1,618.40
1,629.10
1,628.13
760,276
Apr 17, 2026
1,572.30
1,631.00
1,556.90
1,623.30
1,622.33
1,556,867
Apr 16, 2026
1,524.20
1,568.80
1,510.10
1,556.70
1,555.77
849,310
Apr 15, 2026
1,530.00
1,542.50
1,503.00
1,511.70
1,510.80
560,065
Apr 13, 2026
1,486.80
1,515.00
1,460.00
1,502.90
1,502.00
497,706
Apr 10, 2026
1,494.00
1,510.00
1,485.70
1,506.20
1,505.30
419,487
Apr 9, 2026
1,475.90
1,502.30
1,473.30
1,487.00
1,486.11
438,826
Apr 8, 2026
1,484.80
1,499.90
1,449.20
1,483.30
1,482.41
855,800
Apr 7, 2026
1,438.00
1,459.00
1,423.00
1,441.90
1,441.04
561,787
Apr 6, 2026
1,383.60
1,440.00
1,360.50
1,436.70
1,435.84
868,342
Apr 2, 2026
1,328.00
1,398.00
1,290.00
1,388.30
1,387.47
1,007,135
Apr 1, 2026
1,315.10
1,357.20
1,302.20
1,347.60
1,346.80
1,162,711
Mar 30, 2026
1,260.00
1,296.00
1,234.40
1,271.70
1,270.94
473,290
Mar 27, 2026
1,300.00
1,310.00
1,270.60
1,278.30
1,277.54
524,573
Mar 25, 2026
1,272.20
1,340.50
1,270.40
1,307.70
1,306.92
985,456
Mar 24, 2026
1,245.00
1,267.00
1,221.00
1,258.80
1,258.05
675,841
Mar 23, 2026
1,230.00
1,234.00
1,186.40
1,209.60
1,208.88
1,480,245
Mar 20, 2026
1,201.00
1,275.00
1,201.00
1,245.80
1,245.06
1,463,549
Mar 19, 2026
1,228.10
1,228.10
1,177.20
1,185.40
1,184.69
605,940
Mar 18, 2026
1,233.60
1,261.20
1,222.00
1,247.00
1,246.26
556,655
Mar 17, 2026
1,153.10
1,242.00
1,151.20
1,236.30
1,235.56
1,493,749
Mar 16, 2026
1,149.00
1,157.00
1,119.90
1,147.20
1,146.51
522,472
Mar 13, 2026
1,195.00
1,203.20
1,136.00
1,140.80
1,140.12
398,683
Mar 12, 2026
1,178.00
1,214.90
1,155.10
1,205.00
1,204.28
285,346
Mar 11, 2026
1,182.00
1,223.80
1,176.00
1,185.60
1,184.89
381,855
Mar 10, 2026
1,178.20
1,199.80
1,159.30
1,170.80
1,170.10
375,500
Mar 9, 2026
1,161.80
1,169.80
1,128.50
1,162.30
1,161.61
309,024
Mar 6, 2026
1,199.60
1,216.90
1,179.10
1,184.00
1,183.29
277,470
Mar 5, 2026
1,177.60
1,212.00
1,150.00
1,205.60
1,204.88
2,440,760
Mar 4, 2026
1,185.00
1,198.40
1,147.60
1,165.80
1,165.10
368,790
Mar 2, 2026
1,182.00
1,248.00
1,182.00
1,210.50
1,209.78
455,339
Feb 27, 2026
1,264.00
1,268.70
1,228.20
1,233.00
1,232.26
318,862
Feb 26, 2026
1,250.00
1,304.00
1,245.10
1,264.40
1,263.64
736,627
Feb 25, 2026
1,182.60
1,258.00
1,178.30
1,251.80
1,251.05
1,388,532
Feb 24, 2026
1,123.20
1,168.70
1,123.10
1,164.10
1,163.40
289,945
Feb 23, 2026
1,158.00
1,159.00
1,131.00
1,139.00
1,138.32
178,885
Feb 20, 2026
1,122.00
1,148.00
1,122.00
1,143.00
1,142.32
416,064
Feb 19, 2026
1,223.60
1,223.60
1,125.00
1,127.40
1,126.73
1,509,019
Feb 18, 2026
1,176.00
1,227.70
1,170.00
1,211.40
1,210.68
352,554
Feb 17, 2026
1,187.90
1,205.90
1,169.10
1,175.70
1,175.00
346,740
Feb 16, 2026
1,180.10
1,190.00
1,173.00
1,188.00
1,187.29
164,059
Feb 13, 2026
1,220.10
1,220.10
1,181.10
1,190.40
1,189.69
316,311
Feb 12, 2026
1,220.00
1,249.00
1,208.10
1,225.60
1,224.87
257,813
Feb 11, 2026
1,252.00
1,252.00
1,215.10
1,222.60
1,221.87
1,488,384
Feb 10, 2026
1,261.00
1,269.90
1,242.50
1,249.70
1,248.95
287,764
Feb 9, 2026
1,270.90
1,284.90
1,252.20
1,258.20
1,257.45
277,312
Feb 6, 2026
1,260.00
1,265.00
1,222.90
1,261.30
1,260.55
301,931
Feb 5, 2026
1,286.00
1,288.60
1,255.20
1,266.10
1,265.34
403,513
Feb 4, 2026
1,255.00
1,328.00
1,255.00
1,285.50
1,284.73
5,236,292
Feb 3, 2026
1,150.00
1,181.70
1,125.00
1,168.70
1,168.00
417,616
Feb 2, 2026
1,073.00
1,107.00
1,042.90
1,098.20
1,097.54
291,738
Jan 30, 2026
1,134.80
1,134.80
1,084.00
1,103.80
1,103.14
373,797
Jan 29, 2026
1,150.00
1,163.00
1,124.50
1,133.40
1,132.72
398,141
Jan 28, 2026
1,100.70
1,147.90
1,096.20
1,142.00
1,141.32
560,080
Jan 27, 2026
1,121.20
1,130.50
1,096.90
1,100.70
1,100.04
645,916
Jan 23, 2026
1,157.90
1,158.00
1,111.00
1,115.50
1,114.83
277,168
Jan 22, 2026
1,153.10
1,177.80
1,145.70
1,152.10
1,151.41
222,480
Jan 21, 2026
1,165.50
1,174.10
1,125.00
1,142.20
1,141.52
464,686
Jan 20, 2026
1,204.50
1,207.70
1,155.00
1,166.80
1,166.10
497,222
Jan 19, 2026
1,218.00
1,226.60
1,200.00
1,205.90
1,205.18
127,813
Jan 16, 2026
1,243.90
1,245.40
1,221.10
1,229.00
1,228.27
234,967
Jan 15, 2026
1,238.70
1,238.70
1,238.70
1,238.70
1,237.96
-
Jan 14, 2026
1,231.00
1,247.60
1,226.00
1,238.70
1,237.96
246,035
Jan 13, 2026
1,260.50
1,273.50
1,232.00
1,235.70
1,234.96
231,342
Jan 12, 2026
1,265.00
1,270.10
1,224.80
1,252.10
1,251.35
317,515
Jan 9, 2026
1,286.70
1,295.30
1,261.00
1,265.20
1,264.44
185,361
Jan 8, 2026
1,337.00
1,340.70
1,273.60
1,286.80
1,286.03
312,867
Jan 7, 2026
1,316.00
1,348.50
1,310.00
1,337.60
1,336.80
219,178
Jan 6, 2026
1,335.00
1,339.80
1,315.00
1,318.50
1,317.71
206,195
Jan 5, 2026
1,351.90
1,351.90
1,331.00
1,336.20
1,335.40
225,432
Jan 2, 2026
1,358.00
1,374.00
1,345.00
1,348.80
1,347.99
360,426
Jan 1, 2026
1,322.50
1,369.80
1,315.40
1,352.40
1,351.59
601,297
Dec 31, 2025
1,308.00
1,338.00
1,303.80
1,321.30
1,320.51
562,156
Dec 30, 2025
1,386.50
1,390.00
1,275.50
1,294.30
1,293.53
2,259,195
Dec 29, 2025
1,369.90
1,395.00
1,366.00
1,387.40
1,386.57
368,834
Dec 26, 2025
1,374.40
1,384.00
1,359.80
1,369.80
1,368.98
180,818
Dec 24, 2025
1,391.40
1,395.00
1,370.20
1,375.20
1,374.38
255,614
Dec 23, 2025
1,356.90
1,392.00
1,345.00
1,389.20
1,388.37
664,616
Dec 22, 2025
1,303.10
1,361.00
1,301.90
1,352.50
1,351.69
773,114
Dec 19, 2025
1,315.10
1,328.00
1,290.10
1,300.90
1,300.12
567,162
Dec 18, 2025
1,309.90
1,330.00
1,293.10
1,309.90
1,309.12
2,582,441
Dec 17, 2025
1,317.60
1,319.00
1,280.20
1,305.40
1,304.62
435,545
Dec 16, 2025
1,283.10
1,330.00
1,280.10
1,309.50
1,308.72
3,575,763
Dec 15, 2025
1,282.10
1,295.20
1,271.10
1,288.00
1,287.23
169,227
Dec 12, 2025
1,292.90
1,298.10
1,270.20
1,288.30
1,287.53
203,664
Dec 11, 2025
1,290.10
1,290.10
1,253.80
1,280.20
1,279.44
354,593
Dec 10, 2025
1,240.80
1,288.70
1,230.00
1,282.00
1,281.23
451,882
Dec 9, 2025
1,215.00
1,252.90
1,185.70
1,240.00
1,239.26
364,185
Dec 8, 2025
1,221.20
1,254.00
1,205.00
1,219.50
1,218.77
326,342
Dec 5, 2025
1,198.70
1,223.90
1,186.70
1,220.30
1,219.57
181,602
Dec 4, 2025
1,204.20
1,211.00
1,190.00
1,195.80
1,195.09
136,935
Dec 3, 2025
1,213.20
1,217.80
1,199.00
1,204.20
1,203.48
129,518
Dec 2, 2025
1,213.10
1,224.00
1,202.90
1,210.80
1,210.08
136,009
Dec 1, 2025
1,226.20
1,247.00
1,213.90
1,219.70
1,218.97
194,447
Nov 28, 2025
1,235.00
1,235.60
1,203.10
1,220.40
1,219.67
188,904
Nov 27, 2025
1,249.10
1,277.00
1,219.40
1,228.90
1,228.17
373,699
Nov 26, 2025
1,194.70
1,251.90
1,183.30
1,241.00
1,240.26
518,172
Nov 25, 2025
1,199.00
1,203.50
1,170.00
1,188.80
1,188.09
275,402
Nov 24, 2025
1,226.50
1,232.00
1,186.00
1,191.70
1,190.99
351,856
Nov 21, 2025
1,259.80
1,259.80
1,219.40
1,223.00
1,222.27
264,678
Nov 20, 2025
1,275.00
1,275.00
1,246.30
1,263.90
1,263.15
253,172
Nov 19, 2025
1,249.60
1,276.00
1,241.40
1,264.80
1,264.04
305,534
Nov 18, 2025
1,259.20
1,272.00
1,245.00
1,249.60
1,248.85
343,302
Nov 17, 2025
1,298.00
1,299.60
1,254.00
1,259.20
1,258.45
342,503
Nov 14, 2025
1,271.30
1,301.00
1,265.60
1,287.30
1,286.53
375,202
Nov 13, 2025
1,340.00
1,352.90
1,237.90
1,271.30
1,270.54
1,497,615
Nov 12, 2025
1,320.10
1,322.00
1,301.00
1,316.90
1,316.11
233,975
Nov 11, 2025
1,320.00
1,328.10
1,307.20
1,319.50
1,318.71
210,860
Nov 10, 2025
1,321.00
1,327.80
1,312.10
1,319.60
1,318.81
154,383
