BSE - Delayed Quote
INR
Lotus Chocolate Company Limited (LOTUSCHO.BO)
535.50
+1.55
(+0.29%)
At close: 3:29:39 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
|
534.00 | 537.40 | 529.80 | 535.50 | 535.50 | 107 |
|
Nov 6, 2026
|
535.00 | 535.00 | 511.70 | 514.95 | 514.95 | 173 |
|
Nov 5, 2026
|
520.90 | 520.90 | 511.70 | 514.15 | 514.15 | 1,193 |
|
Nov 4, 2026
|
521.55 | 521.55 | 500.00 | 506.70 | 506.70 | 2,117 |
|
Nov 3, 2026
|
511.70 | 523.25 | 511.50 | 517.20 | 517.20 | 513 |
|
Nov 2, 2026
|
529.90 | 540.00 | 502.25 | 512.00 | 512.00 | 1,409 |
|
Oct 30, 2026
|
507.00 | 515.35 | 504.25 | 508.40 | 508.40 | 1,668 |
|
Oct 29, 2026
|
503.05 | 513.45 | 495.00 | 508.25 | 508.25 | 984 |
|
Oct 28, 2026
|
514.00 | 514.50 | 498.00 | 514.05 | 514.05 | 1,552 |
|
Oct 27, 2026
|
479.05 | 569.40 | 479.05 | 514.05 | 514.05 | 4,288 |
|
Oct 26, 2026
|
490.00 | 490.00 | 471.00 | 479.90 | 479.90 | 1,779 |
|
Oct 23, 2026
|
512.05 | 512.05 | 481.70 | 488.85 | 488.85 | 2,450 |
|
Oct 22, 2026
|
518.05 | 523.75 | 507.00 | 512.00 | 512.00 | 1,551 |
|
Oct 21, 2026
|
542.05 | 544.00 | 511.05 | 516.75 | 516.75 | 1,445 |
|
Oct 19, 2026
|
555.65 | 555.65 | 536.00 | 539.40 | 539.40 | 2,807 |
|
Oct 16, 2026
|
550.00 | 561.45 | 540.00 | 555.60 | 555.60 | 4,243 |
|
Oct 15, 2026
|
564.85 | 569.60 | 545.00 | 549.95 | 549.95 | 2,120 |
|
Oct 14, 2026
|
555.00 | 566.40 | 555.00 | 565.00 | 565.00 | 1,459 |
|
Oct 13, 2026
|
555.80 | 573.75 | 555.00 | 560.60 | 560.60 | 1,061 |
|
Oct 12, 2026
|
579.95 | 581.00 | 553.00 | 555.80 | 555.80 | 3,043 |
|
Oct 9, 2026
|
615.05 | 616.00 | 555.50 | 564.70 | 564.70 | 14,133 |
|
Oct 8, 2026
|
651.10 | 725.40 | 651.10 | 660.70 | 660.70 | 11,697 |
|
Oct 7, 2026
|
582.00 | 695.00 | 582.00 | 645.30 | 645.30 | 28,853 |
|
Oct 6, 2026
|
537.00 | 588.15 | 537.00 | 580.80 | 580.80 | 1,408 |
|
Oct 5, 2026
|
537.00 | 559.90 | 520.00 | 536.40 | 536.40 | 1,385 |
|
Oct 1, 2026
|
550.90 | 554.95 | 534.40 | 543.20 | 543.20 | 827 |
|
Sep 30, 2026
|
555.05 | 560.75 | 545.50 | 550.90 | 550.90 | 161 |
|
Sep 29, 2026
|
562.65 | 562.70 | 545.00 | 552.20 | 552.20 | 1,111 |
|
Sep 28, 2026
|
556.60 | 567.75 | 551.00 | 557.45 | 557.45 | 924 |
|
Sep 25, 2026
|
563.55 | 577.95 | 556.50 | 558.35 | 558.35 | 1,401 |
|
Sep 24, 2026
|
570.10 | 574.40 | 552.00 | 568.85 | 568.85 | 707 |
|
Sep 23, 2026
|
584.10 | 584.10 | 555.00 | 560.45 | 560.45 | 4,307 |
|
Sep 22, 2026
|
589.80 | 594.50 | 578.25 | 587.00 | 587.00 | 795 |
|
Sep 21, 2026
|
579.00 | 582.00 | 574.05 | 580.75 | 580.75 | 508 |
|
Sep 18, 2026
|
569.30 | 580.00 | 560.00 | 576.35 | 576.35 | 1,657 |
|
Sep 17, 2026
|
575.00 | 575.00 | 554.00 | 569.30 | 569.30 | 696 |
|
Sep 16, 2026
|
575.00 | 577.95 | 561.00 | 564.95 | 564.95 | 1,062 |
|
Sep 15, 2026
|
601.95 | 601.95 | 574.10 | 575.35 | 575.35 | 805 |
|
Sep 11, 2026
|
601.50 | 601.50 | 582.30 | 587.25 | 587.25 | 775 |
|
Sep 10, 2026
|
595.95 | 649.00 | 580.00 | 601.60 | 601.60 | 878 |
|
Sep 9, 2026
|
591.40 | 602.95 | 578.70 | 590.05 | 590.05 | 1,044 |
|
Sep 8, 2026
|
596.40 | 610.75 | 585.00 | 591.40 | 591.40 | 4,949 |
|
Sep 7, 2026
|
647.95 | 652.25 | 595.00 | 597.95 | 597.95 | 10,822 |
|
Sep 4, 2026
|
631.20 | 649.95 | 631.20 | 635.75 | 635.75 | 501 |
|
Sep 3, 2026
|
653.35 | 674.00 | 630.05 | 650.55 | 650.55 | 4,941 |
|
Sep 2, 2026
|
616.00 | 655.95 | 616.00 | 638.00 | 638.00 | 2,481 |
|
Sep 1, 2026
|
622.30 | 633.00 | 620.00 | 620.50 | 620.50 | 943 |
|
Aug 31, 2026
|
610.00 | 664.00 | 610.00 | 632.80 | 632.80 | 12,925 |
|
Aug 28, 2026
|
618.00 | 624.80 | 614.00 | 616.05 | 616.05 | 488 |
|
Aug 27, 2026
|
618.10 | 627.95 | 614.60 | 614.90 | 614.90 | 326 |
|
Aug 26, 2026
|
625.70 | 629.65 | 617.00 | 618.60 | 618.60 | 413 |
|
Aug 25, 2026
|
620.00 | 632.55 | 616.15 | 625.70 | 625.70 | 620 |
|
Aug 24, 2026
|
628.00 | 628.00 | 596.95 | 621.20 | 621.20 | 2,541 |
|
Aug 21, 2026
|
628.15 | 628.15 | 610.00 | 616.05 | 616.05 | 426 |
|
Aug 20, 2026
|
626.95 | 626.95 | 608.70 | 615.75 | 615.75 | 635 |
|
Aug 19, 2026
|
627.60 | 627.70 | 613.55 | 621.50 | 621.50 | 1,390 |
|
Aug 18, 2026
|
622.00 | 631.00 | 613.80 | 617.70 | 617.70 | 527 |
|
Aug 17, 2026
|
622.65 | 630.90 | 613.00 | 618.70 | 618.70 | 2,947 |
|
Aug 14, 2026
|
628.20 | 628.20 | 617.95 | 622.40 | 622.40 | 3,421 |
|
Aug 13, 2026
|
639.85 | 639.85 | 624.55 | 628.25 | 628.25 | 967 |
|
Aug 12, 2026
|
622.00 | 650.00 | 622.00 | 627.80 | 627.80 | 2,671 |
|
Aug 11, 2026
|
629.95 | 630.00 | 619.95 | 622.80 | 622.80 | 3,486 |
|
Aug 10, 2026
|
653.75 | 653.75 | 620.95 | 624.85 | 624.85 | 16,170 |
|
Aug 7, 2026
|
640.00 | 652.95 | 640.00 | 651.00 | 651.00 | 1,444 |
|
Aug 6, 2026
|
649.05 | 654.90 | 646.00 | 647.65 | 647.65 | 2,743 |
|
Aug 5, 2026
|
650.05 | 656.00 | 647.10 | 648.50 | 648.50 | 1,428 |
|
Aug 4, 2026
|
659.90 | 659.90 | 645.05 | 650.00 | 650.00 | 3,024 |
|
Aug 3, 2026
|
660.00 | 660.00 | 641.00 | 654.00 | 654.00 | 5,776 |
|
Jul 31, 2026
|
653.90 | 653.90 | 643.10 | 650.00 | 650.00 | 2,122 |
|
Jul 30, 2026
|
646.05 | 648.45 | 640.00 | 643.35 | 643.35 | 2,931 |
|
Jul 29, 2026
|
651.25 | 655.80 | 639.00 | 644.35 | 644.35 | 4,014 |
|
Jul 28, 2026
|
664.95 | 664.95 | 645.00 | 649.60 | 649.60 | 5,884 |
|
Jul 27, 2026
|
660.65 | 666.60 | 650.00 | 658.15 | 658.15 | 2,672 |
|
Jul 24, 2026
|
666.00 | 669.85 | 651.50 | 657.50 | 657.50 | 3,772 |
|
Jul 23, 2026
|
661.95 | 671.75 | 660.00 | 661.15 | 661.15 | 1,592 |
|
Jul 22, 2026
|
670.80 | 670.80 | 660.00 | 661.95 | 661.95 | 2,784 |
|
Jul 21, 2026
|
679.90 | 686.30 | 659.95 | 661.40 | 661.40 | 5,223 |
|
Jul 20, 2026
|
670.85 | 686.30 | 660.00 | 681.45 | 681.45 | 8,996 |
|
Jul 17, 2026
|
674.80 | 678.00 | 655.00 | 674.00 | 674.00 | 5,082 |
|
Jul 16, 2026
|
686.50 | 690.00 | 659.95 | 662.65 | 662.65 | 27,074 |
|
Jul 15, 2026
|
734.35 | 749.65 | 700.05 | 708.40 | 708.40 | 17,659 |
|
Jul 14, 2026
|
766.10 | 804.40 | 722.35 | 734.35 | 734.35 | 30,704 |
|
Jul 13, 2026
|
660.50 | 768.05 | 660.50 | 751.90 | 751.90 | 47,692 |
|
Jul 10, 2026
|
671.05 | 677.90 | 652.00 | 664.00 | 664.00 | 6,308 |
|
Jul 9, 2026
|
660.05 | 681.00 | 629.00 | 672.70 | 672.70 | 5,684 |
|
Jul 8, 2026
|
653.40 | 670.90 | 653.40 | 660.15 | 660.15 | 3,111 |
|
Jul 7, 2026
|
682.90 | 682.90 | 666.00 | 669.30 | 669.30 | 2,793 |
|
Jul 6, 2026
|
680.15 | 684.40 | 660.00 | 673.05 | 673.05 | 2,177 |
|
Jul 3, 2026
|
686.85 | 686.85 | 670.00 | 680.15 | 680.15 | 4,286 |
|
Jul 2, 2026
|
680.30 | 691.85 | 671.00 | 677.45 | 677.45 | 2,614 |
|
Jul 1, 2026
|
692.00 | 692.00 | 667.00 | 679.55 | 679.55 | 2,450 |
|
Jun 30, 2026
|
680.00 | 699.00 | 675.55 | 678.50 | 678.50 | 2,673 |
|
Jun 29, 2026
|
689.00 | 699.40 | 669.05 | 684.15 | 684.15 | 2,797 |
|
Jun 25, 2026
|
698.00 | 705.00 | 649.95 | 683.90 | 683.90 | 10,523 |
|
Jun 24, 2026
|
695.05 | 708.95 | 692.00 | 697.80 | 697.80 | 3,669 |
|
Jun 23, 2026
|
710.00 | 710.00 | 694.95 | 695.40 | 695.40 | 2,082 |
|
Jun 22, 2026
|
690.00 | 710.95 | 687.10 | 706.45 | 706.45 | 2,799 |
|
Jun 19, 2026
|
687.00 | 709.00 | 687.00 | 701.15 | 701.15 | 5,981 |
|
Jun 18, 2026
|
691.00 | 718.95 | 685.10 | 700.20 | 700.20 | 12,589 |
|
Jun 17, 2026
|
690.95 | 699.20 | 682.95 | 690.50 | 690.50 | 3,514 |
|
Jun 16, 2026
|
688.70 | 705.00 | 686.15 | 689.35 | 689.35 | 12,873 |
|
Jun 15, 2026
|
691.05 | 708.00 | 686.00 | 688.70 | 688.70 | 6,634 |
|
Jun 12, 2026
|
685.25 | 708.00 | 675.25 | 688.65 | 688.65 | 4,456 |
|
Jun 11, 2026
|
690.00 | 690.00 | 655.00 | 669.45 | 669.45 | 2,749 |
|
Jun 10, 2026
|
705.00 | 705.00 | 681.00 | 685.70 | 685.70 | 1,077 |
|
Jun 9, 2026
|
701.00 | 705.00 | 680.00 | 699.75 | 699.75 | 4,255 |
|
Jun 8, 2026
|
675.55 | 709.00 | 675.55 | 692.40 | 692.40 | 1,778 |
|
Jun 5, 2026
|
681.00 | 702.00 | 681.00 | 701.90 | 701.90 | 5,169 |
|
Jun 4, 2026
|
681.00 | 708.95 | 675.00 | 686.90 | 686.90 | 6,282 |
|
Jun 3, 2026
|
702.00 | 702.00 | 681.25 | 686.45 | 686.45 | 1,544 |
|
Jun 2, 2026
|
696.05 | 703.75 | 685.00 | 692.30 | 692.30 | 3,079 |
|
Jun 1, 2026
|
700.05 | 720.90 | 680.00 | 695.80 | 695.80 | 4,234 |
|
May 29, 2026
|
688.80 | 717.15 | 688.80 | 700.30 | 700.30 | 3,330 |
|
May 27, 2026
|
670.00 | 719.00 | 669.95 | 712.50 | 712.50 | 17,960 |
|
May 26, 2026
|
671.00 | 681.00 | 660.00 | 663.35 | 663.35 | 5,393 |
|
May 25, 2026
|
678.00 | 695.00 | 670.00 | 671.25 | 671.25 | 11,674 |
|
May 22, 2026
|
698.90 | 698.90 | 660.10 | 678.90 | 678.90 | 5,603 |
|
May 21, 2026
|
695.00 | 706.45 | 680.05 | 690.30 | 690.30 | 3,594 |
|
May 20, 2026
|
692.00 | 700.20 | 674.00 | 688.15 | 688.15 | 2,696 |
|
May 19, 2026
|
690.90 | 703.85 | 684.85 | 685.90 | 685.90 | 3,800 |
|
May 18, 2026
|
715.00 | 715.00 | 679.00 | 690.90 | 690.90 | 4,712 |
|
May 15, 2026
|
725.00 | 725.00 | 709.95 | 716.60 | 716.60 | 2,676 |
|
May 14, 2026
|
712.00 | 737.00 | 683.30 | 705.75 | 705.75 | 7,992 |
|
May 13, 2026
|
711.00 | 734.55 | 701.00 | 727.75 | 727.75 | 2,905 |
|
May 12, 2026
|
720.05 | 740.00 | 705.00 | 709.75 | 709.75 | 5,580 |
|
May 11, 2026
|
754.00 | 759.00 | 709.55 | 737.10 | 737.10 | 5,302 |
|
May 8, 2026
|
742.20 | 771.25 | 742.20 | 754.80 | 754.80 | 3,168 |
|
May 7, 2026
|
750.00 | 772.90 | 750.00 | 757.25 | 757.25 | 4,546 |
|
May 6, 2026
|
784.95 | 784.95 | 713.00 | 748.85 | 748.85 | 3,836 |
|
May 5, 2026
|
760.05 | 775.00 | 750.00 | 769.30 | 769.30 | 4,054 |
|
May 4, 2026
|
750.00 | 780.00 | 740.00 | 769.30 | 769.30 | 6,470 |
|
Apr 30, 2026
|
765.20 | 769.00 | 742.30 | 750.00 | 750.00 | 2,971 |
|
Apr 29, 2026
|
735.05 | 790.05 | 732.15 | 772.35 | 772.35 | 16,211 |
|
Apr 28, 2026
|
728.00 | 755.00 | 728.00 | 744.25 | 744.25 | 2,988 |
|
Apr 27, 2026
|
726.20 | 744.90 | 726.20 | 738.15 | 738.15 | 2,706 |
|
Apr 24, 2026
|
730.05 | 749.95 | 711.10 | 721.75 | 721.75 | 3,305 |
|
Apr 23, 2026
|
759.90 | 759.90 | 705.00 | 732.15 | 732.15 | 6,579 |
|
Apr 22, 2026
|
748.00 | 760.00 | 721.20 | 751.40 | 751.40 | 6,316 |
|
Apr 21, 2026
|
733.60 | 749.95 | 721.00 | 734.00 | 734.00 | 7,255 |
|
Apr 20, 2026
|
767.50 | 767.50 | 704.00 | 733.65 | 733.65 | 17,560 |
|
Apr 17, 2026
|
755.50 | 785.00 | 747.70 | 763.70 | 763.70 | 12,977 |
|
Apr 16, 2026
|
732.00 | 783.00 | 712.00 | 756.40 | 756.40 | 42,402 |
|
Apr 15, 2026
|
822.75 | 822.75 | 770.00 | 788.85 | 788.85 | 18,630 |
|
Apr 13, 2026
|
799.90 | 799.90 | 757.10 | 790.75 | 790.75 | 10,865 |
|
Apr 10, 2026
|
823.00 | 856.00 | 801.00 | 806.90 | 806.90 | 9,697 |
|
Apr 9, 2026
|
875.10 | 898.00 | 807.80 | 822.60 | 822.60 | 43,214 |
|
Apr 8, 2026
|
759.00 | 856.70 | 749.95 | 856.40 | 856.40 | 50,991 |
|
Apr 7, 2026
|
663.00 | 719.60 | 662.95 | 713.95 | 713.95 | 16,781 |
|
Apr 6, 2026
|
675.00 | 675.00 | 635.00 | 654.20 | 654.20 | 9,542 |
|
Apr 2, 2026
|
633.00 | 662.30 | 611.00 | 662.30 | 662.30 | 28,130 |
|
Apr 1, 2026
|
553.60 | 602.10 | 553.60 | 602.10 | 602.10 | 4,297 |
|
Mar 30, 2026
|
589.55 | 590.00 | 540.00 | 547.40 | 547.40 | 11,576 |
|
Mar 27, 2026
|
619.70 | 624.00 | 563.15 | 581.55 | 581.55 | 22,073 |
|
Mar 25, 2026
|
629.95 | 653.95 | 610.00 | 616.10 | 616.10 | 9,742 |
|
Mar 24, 2026
|
616.40 | 657.00 | 616.40 | 628.70 | 628.70 | 5,952 |
|
Mar 23, 2026
|
664.85 | 664.85 | 611.65 | 616.35 | 616.35 | 6,682 |
|
Mar 20, 2026
|
663.15 | 687.00 | 661.00 | 663.75 | 663.75 | 3,309 |
|
Mar 19, 2026
|
679.00 | 694.95 | 661.00 | 670.80 | 670.80 | 4,036 |
|
Mar 18, 2026
|
709.00 | 709.00 | 669.95 | 686.90 | 686.90 | 8,651 |
|
Mar 17, 2026
|
715.70 | 733.75 | 680.20 | 697.10 | 697.10 | 4,887 |
|
Mar 16, 2026
|
754.00 | 754.00 | 701.00 | 715.70 | 715.70 | 3,154 |
|
Mar 13, 2026
|
749.00 | 749.05 | 730.00 | 735.45 | 735.45 | 1,341 |
|
Mar 12, 2026
|
753.70 | 753.70 | 736.95 | 748.65 | 748.65 | 3,432 |
|
Mar 11, 2026
|
779.95 | 779.95 | 750.00 | 753.65 | 753.65 | 7,707 |
|
Mar 10, 2026
|
763.15 | 780.00 | 747.50 | 763.35 | 763.35 | 2,145 |
|
Mar 9, 2026
|
789.70 | 789.75 | 756.00 | 762.55 | 762.55 | 3,212 |
|
Mar 6, 2026
|
778.00 | 820.00 | 752.15 | 789.70 | 789.70 | 6,361 |
|
Mar 5, 2026
|
740.00 | 769.00 | 740.00 | 758.85 | 758.85 | 3,974 |
|
Mar 4, 2026
|
730.30 | 753.00 | 730.00 | 738.45 | 738.45 | 3,932 |
|
Mar 2, 2026
|
728.10 | 797.00 | 728.10 | 751.05 | 751.05 | 6,906 |
|
Feb 27, 2026
|
776.00 | 797.40 | 775.00 | 783.55 | 783.55 | 2,449 |
|
Feb 26, 2026
|
789.75 | 801.00 | 778.05 | 787.40 | 787.40 | 4,289 |
|
Feb 25, 2026
|
765.00 | 795.00 | 762.60 | 787.85 | 787.85 | 5,488 |
|
Feb 24, 2026
|
775.70 | 775.75 | 760.00 | 762.60 | 762.60 | 2,495 |
|
Feb 23, 2026
|
788.00 | 791.75 | 770.00 | 775.75 | 775.75 | 2,242 |
|
Feb 20, 2026
|
766.05 | 792.00 | 765.95 | 787.55 | 787.55 | 4,919 |
|
Feb 19, 2026
|
799.90 | 799.95 | 765.95 | 771.70 | 771.70 | 3,977 |
|
Feb 18, 2026
|
789.00 | 795.80 | 780.35 | 790.55 | 790.55 | 3,868 |
|
Feb 17, 2026
|
788.80 | 795.10 | 765.00 | 780.35 | 780.35 | 2,499 |
|
Feb 16, 2026
|
769.65 | 798.50 | 751.00 | 791.95 | 791.95 | 8,320 |
|
Feb 13, 2026
|
784.30 | 795.00 | 760.00 | 779.65 | 779.65 | 3,784 |
|
Feb 12, 2026
|
785.00 | 799.95 | 775.50 | 789.70 | 789.70 | 4,352 |
|
Feb 11, 2026
|
790.00 | 819.90 | 780.10 | 784.95 | 784.95 | 3,752 |
|
Feb 10, 2026
|
810.00 | 815.00 | 775.00 | 792.15 | 792.15 | 3,710 |
|
Feb 9, 2026
|
823.60 | 823.60 | 792.00 | 795.35 | 795.35 | 4,807 |
|
Feb 6, 2026
|
828.20 | 830.00 | 800.00 | 808.15 | 808.15 | 4,614 |
|
Feb 5, 2026
|
818.00 | 835.00 | 811.15 | 813.35 | 813.35 | 3,906 |
|
Feb 4, 2026
|
816.70 | 830.90 | 813.00 | 818.00 | 818.00 | 4,792 |
|
Feb 3, 2026
|
850.00 | 850.00 | 795.00 | 813.15 | 813.15 | 10,039 |
|
Feb 2, 2026
|
812.55 | 829.95 | 762.35 | 788.40 | 788.40 | 14,391 |
|
Jan 30, 2026
|
765.00 | 840.00 | 713.55 | 827.15 | 827.15 | 26,476 |
|
Jan 29, 2026
|
811.00 | 829.95 | 760.00 | 764.60 | 764.60 | 44,855 |
|
Jan 28, 2026
|
934.00 | 934.00 | 841.95 | 842.00 | 842.00 | 49,968 |
|
Jan 27, 2026
|
928.70 | 958.00 | 885.00 | 935.50 | 935.50 | 130,876 |
|
Jan 23, 2026
|
749.00 | 800.60 | 701.00 | 800.60 | 800.60 | 136,266 |
|
Jan 22, 2026
|
551.50 | 667.20 | 550.00 | 667.20 | 667.20 | 24,685 |
|
Jan 21, 2026
|
560.35 | 584.00 | 545.00 | 556.00 | 556.00 | 10,054 |
|
Jan 20, 2026
|
648.60 | 648.60 | 560.30 | 571.50 | 571.50 | 18,684 |
|
Jan 19, 2026
|
679.00 | 685.90 | 640.00 | 648.80 | 648.80 | 5,333 |
|
Jan 16, 2026
|
672.60 | 686.95 | 672.00 | 679.05 | 679.05 | 4,112 |
|
Jan 14, 2026
|
665.00 | 702.00 | 665.00 | 675.80 | 675.80 | 9,408 |
|
Jan 13, 2026
|
720.00 | 720.00 | 675.00 | 678.65 | 678.65 | 34,112 |
|
Jan 12, 2026
|
780.00 | 782.00 | 726.40 | 751.65 | 751.65 | 5,370 |
|
Jan 9, 2026
|
779.00 | 793.00 | 760.00 | 770.00 | 770.00 | 3,049 |
|
Jan 8, 2026
|
776.20 | 790.00 | 776.20 | 777.40 | 777.40 | 5,804 |
|
Jan 7, 2026
|
770.20 | 790.00 | 770.20 | 775.85 | 775.85 | 9,812 |
|
Jan 6, 2026
|
780.00 | 781.75 | 760.00 | 770.20 | 770.20 | 9,794 |
|
Jan 5, 2026
|
793.25 | 793.30 | 777.00 | 781.75 | 781.75 | 5,443 |
|
Jan 2, 2026
|
791.25 | 804.00 | 785.00 | 793.25 | 793.25 | 4,938 |
|
Jan 1, 2026
|
819.10 | 819.15 | 781.00 | 796.90 | 796.90 | 5,152 |
|
Dec 31, 2025
|
810.35 | 822.95 | 797.40 | 803.00 | 803.00 | 4,993 |
|
Dec 30, 2025
|
821.00 | 826.60 | 805.00 | 810.35 | 810.35 | 1,914 |
|
Dec 29, 2025
|
830.00 | 849.00 | 809.25 | 822.75 | 822.75 | 782 |
|
Dec 26, 2025
|
830.00 | 854.85 | 830.00 | 833.30 | 833.30 | 1,978 |
|
Dec 24, 2025
|
845.00 | 864.20 | 817.15 | 829.80 | 829.80 | 2,359 |
|
Dec 23, 2025
|
835.00 | 857.85 | 835.00 | 842.95 | 842.95 | 2,237 |
|
Dec 22, 2025
|
829.95 | 835.00 | 813.00 | 827.30 | 827.30 | 3,206 |
|
Dec 19, 2025
|
820.00 | 840.00 | 813.00 | 828.90 | 828.90 | 2,738 |
|
Dec 18, 2025
|
830.00 | 830.00 | 800.20 | 808.80 | 808.80 | 2,915 |
|
Dec 17, 2025
|
879.85 | 879.85 | 800.00 | 830.80 | 830.80 | 5,321 |
|
Dec 16, 2025
|
892.40 | 892.40 | 871.25 | 874.45 | 874.45 | 2,873 |
|
Dec 15, 2025
|
845.10 | 875.90 | 845.10 | 864.85 | 864.85 | 9,286 |
|
Dec 12, 2025
|
782.90 | 849.50 | 760.00 | 840.00 | 840.00 | 6,045 |
|
Dec 11, 2025
|
790.95 | 794.95 | 770.00 | 772.25 | 772.25 | 3,429 |
|
Dec 10, 2025
|
783.50 | 809.85 | 774.00 | 790.95 | 790.95 | 2,704 |
|
Dec 9, 2025
|
818.80 | 818.80 | 757.00 | 797.80 | 797.80 | 6,738 |
|
Dec 8, 2025
|
812.00 | 832.95 | 800.00 | 815.10 | 815.10 | 7,610 |
|
Dec 5, 2025
|
772.85 | 829.90 | 768.15 | 808.00 | 808.00 | 20,586 |
|
Dec 4, 2025
|
832.15 | 840.00 | 715.75 | 759.60 | 759.60 | 21,672 |
|
Dec 3, 2025
|
863.00 | 865.00 | 817.00 | 832.15 | 832.15 | 4,347 |
|
Dec 2, 2025
|
854.95 | 854.95 | 848.80 | 851.35 | 851.35 | 2,694 |
|
Dec 1, 2025
|
856.00 | 862.40 | 845.00 | 848.80 | 848.80 | 2,121 |
|
Nov 28, 2025
|
854.05 | 864.50 | 852.00 | 855.25 | 855.25 | 1,997 |
|
Nov 27, 2025
|
850.00 | 873.90 | 830.10 | 853.60 | 853.60 | 4,723 |
|
Nov 26, 2025
|
846.00 | 867.95 | 843.00 | 845.20 | 845.20 | 6,344 |
|
Nov 25, 2025
|
867.00 | 884.60 | 851.10 | 856.00 | 856.00 | 5,944 |
|
Nov 24, 2025
|
906.00 | 910.50 | 875.00 | 876.95 | 876.95 | 4,713 |
|
Nov 21, 2025
|
923.50 | 923.50 | 886.70 | 902.70 | 902.70 | 2,347 |
|
Nov 20, 2025
|
921.15 | 930.75 | 905.00 | 910.60 | 910.60 | 3,224 |
|
Nov 19, 2025
|
934.00 | 934.00 | 911.05 | 921.80 | 921.80 | 3,044 |
|
Nov 18, 2025
|
939.90 | 967.00 | 910.05 | 922.20 | 922.20 | 5,563 |
|
Nov 17, 2025
|
927.00 | 934.00 | 900.00 | 924.70 | 924.70 | 5,133 |
|
Nov 14, 2025
|
940.00 | 947.70 | 927.00 | 930.10 | 930.10 | 2,969 |
|
Nov 13, 2025
|
935.05 | 955.00 | 935.00 | 941.35 | 941.35 | 4,118 |
|
Nov 12, 2025
|
950.95 | 958.95 | 931.00 | 941.25 | 941.25 | 4,303 |
|
Nov 11, 2025
|
937.05 | 953.90 | 937.05 | 946.45 | 946.45 | 2,596 |
|
Nov 10, 2025
|
962.00 | 962.00 | 908.00 | 937.05 | 937.05 | 4,616 |
