BSE - Delayed Quote
INR
Man Industries (India) Limited (MANINDS.BO)
724.95
-1.00
(-0.14%)
At close: 3:29:59 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 2, 2026
|
725.55 | 743.40 | 697.15 | 724.95 | 724.95 | 57,074 |
|
Oct 30, 2026
|
803.35 | 813.00 | 715.35 | 725.95 | 725.95 | 52,587 |
|
Oct 29, 2026
|
777.25 | 825.00 | 771.45 | 802.35 | 802.35 | 34,594 |
|
Oct 28, 2026
|
794.90 | 802.95 | 771.85 | 776.45 | 776.45 | 25,840 |
|
Oct 27, 2026
|
785.65 | 823.45 | 780.80 | 799.90 | 799.90 | 24,303 |
|
Oct 26, 2026
|
748.80 | 791.00 | 748.80 | 785.65 | 785.65 | 43,886 |
|
Oct 23, 2026
|
785.95 | 796.90 | 733.35 | 745.55 | 745.55 | 83,231 |
|
Oct 22, 2026
|
846.15 | 846.15 | 763.75 | 790.95 | 790.95 | 45,007 |
|
Oct 21, 2026
|
876.25 | 883.55 | 808.05 | 831.65 | 831.65 | 60,360 |
|
Oct 19, 2026
|
867.90 | 894.00 | 844.25 | 886.50 | 886.50 | 77,504 |
|
Oct 16, 2026
|
848.25 | 877.00 | 848.25 | 866.80 | 866.80 | 31,990 |
|
Oct 15, 2026
|
888.00 | 898.65 | 834.65 | 848.00 | 848.00 | 30,060 |
|
Oct 14, 2026
|
890.15 | 915.95 | 880.00 | 900.00 | 900.00 | 38,641 |
|
Oct 13, 2026
|
898.00 | 902.00 | 857.10 | 890.15 | 890.15 | 44,097 |
|
Oct 12, 2026
|
897.95 | 898.80 | 866.05 | 888.75 | 888.75 | 35,452 |
|
Oct 9, 2026
|
861.00 | 891.40 | 853.65 | 868.60 | 868.60 | 52,444 |
|
Oct 8, 2026
|
905.10 | 909.35 | 851.05 | 856.85 | 856.85 | 48,306 |
|
Oct 7, 2026
|
915.00 | 929.40 | 891.75 | 907.10 | 907.10 | 54,151 |
|
Oct 6, 2026
|
880.15 | 928.00 | 880.15 | 921.55 | 921.55 | 61,437 |
|
Oct 5, 2026
|
924.05 | 940.00 | 883.95 | 888.95 | 888.95 | 46,361 |
|
Oct 1, 2026
|
908.00 | 930.00 | 869.40 | 922.80 | 922.80 | 98,031 |
|
Sep 30, 2026
|
960.95 | 991.95 | 895.80 | 906.05 | 906.05 | 90,453 |
|
Sep 29, 2026
|
953.00 | 969.15 | 900.00 | 959.90 | 959.90 | 58,596 |
|
Sep 28, 2026
|
1,018.85 | 1,027.90 | 946.20 | 953.20 | 953.20 | 93,092 |
|
Sep 25, 2026
|
969.55 | 1,039.80 | 955.65 | 1,021.55 | 1,021.55 | 107,944 |
|
Sep 24, 2026
|
986.05 | 990.00 | 957.15 | 961.85 | 961.85 | 88,820 |
|
Sep 23, 2026
|
877.30 | 1,005.70 | 866.75 | 988.95 | 988.95 | 460,618 |
|
Sep 22, 2026
|
873.55 | 880.25 | 841.00 | 849.75 | 849.75 | 37,353 |
|
Sep 21, 2026
|
859.25 | 879.00 | 852.75 | 859.10 | 859.10 | 48,118 |
|
Sep 18, 2026
|
825.45 | 859.20 | 822.65 | 851.75 | 851.75 | 52,363 |
|
Sep 17, 2026
|
790.55 | 835.05 | 786.40 | 822.65 | 822.65 | 68,692 |
|
Sep 16, 2026
|
806.25 | 809.00 | 745.50 | 790.05 | 790.05 | 150,165 |
|
Sep 15, 2026
|
865.10 | 866.70 | 803.85 | 808.55 | 808.55 | 84,456 |
|
Sep 11, 2026
|
873.35 | 904.65 | 819.95 | 867.00 | 867.00 | 280,784 |
|
Sep 10, 2026
|
785.60 | 945.00 | 772.50 | 878.05 | 878.05 | 629,768 |
|
Sep 9, 2026
|
812.55 | 826.00 | 785.00 | 793.60 | 793.60 | 38,037 |
|
Sep 8, 2026
|
831.85 | 843.45 | 810.85 | 822.55 | 822.55 | 66,150 |
|
Sep 7, 2026
|
798.95 | 827.75 | 775.30 | 820.80 | 820.80 | 53,042 |
|
Sep 4, 2026
|
800.90 | 808.80 | 782.00 | 789.75 | 789.75 | 53,595 |
|
Sep 3, 2026
|
748.55 | 799.00 | 748.55 | 792.90 | 792.90 | 61,452 |
|
Sep 2, 2026
|
772.55 | 772.55 | 742.00 | 745.45 | 745.45 | 15,974 |
|
Sep 1, 2026
|
752.80 | 769.05 | 738.00 | 761.30 | 761.30 | 27,387 |
|
Aug 31, 2026
|
769.35 | 772.10 | 748.00 | 753.10 | 753.10 | 24,357 |
|
Aug 28, 2026
|
770.60 | 779.45 | 747.90 | 767.80 | 767.80 | 55,615 |
|
Aug 27, 2026
|
701.25 | 783.40 | 701.25 | 768.10 | 768.10 | 89,096 |
|
Aug 26, 2026
|
714.35 | 732.60 | 696.00 | 703.40 | 703.40 | 22,642 |
|
Aug 25, 2026
|
722.85 | 728.80 | 705.45 | 710.50 | 710.50 | 21,858 |
|
Aug 24, 2026
|
724.90 | 724.90 | 703.25 | 720.50 | 720.50 | 23,066 |
|
Aug 21, 2026
|
689.85 | 734.00 | 682.50 | 714.60 | 714.60 | 135,077 |
|
Aug 20, 2026
|
643.95 | 699.00 | 643.95 | 677.95 | 677.95 | 95,379 |
|
Aug 19, 2026
|
645.80 | 650.95 | 633.40 | 643.10 | 643.10 | 18,313 |
|
Aug 18, 2026
|
630.05 | 648.20 | 624.60 | 644.60 | 644.60 | 56,321 |
|
Aug 17, 2026
|
608.25 | 634.00 | 601.70 | 630.80 | 630.80 | 57,510 |
|
Aug 14, 2026
|
588.05 | 615.85 | 588.05 | 599.45 | 599.45 | 54,197 |
|
Aug 13, 2026
|
593.65 | 593.85 | 571.40 | 577.75 | 577.75 | 26,726 |
|
Aug 12, 2026
|
570.25 | 638.65 | 570.25 | 601.50 | 601.50 | 563,453 |
|
Aug 11, 2026
|
547.60 | 562.00 | 543.45 | 558.65 | 558.65 | 7,865 |
|
Aug 10, 2026
|
552.05 | 566.95 | 545.45 | 550.40 | 550.40 | 15,881 |
|
Aug 7, 2026
|
550.75 | 564.35 | 550.00 | 555.80 | 555.80 | 11,860 |
|
Aug 6, 2026
|
534.95 | 554.00 | 534.00 | 551.90 | 551.90 | 11,485 |
|
Aug 5, 2026
|
545.70 | 550.25 | 531.45 | 533.15 | 533.15 | 26,374 |
|
Aug 4, 2026
|
550.00 | 555.05 | 533.50 | 542.95 | 542.95 | 11,375 |
|
Aug 3, 2026
|
534.85 | 553.30 | 530.55 | 548.45 | 548.45 | 12,731 |
|
Jul 31, 2026
|
528.85 | 537.70 | 527.55 | 534.90 | 534.90 | 8,431 |
|
Jul 30, 2026
|
532.90 | 532.90 | 521.20 | 528.20 | 528.20 | 8,022 |
|
Jul 29, 2026
|
526.05 | 534.95 | 526.05 | 528.75 | 528.75 | 7,167 |
|
Jul 28, 2026
|
525.10 | 533.80 | 519.80 | 527.55 | 527.55 | 8,210 |
|
Jul 27, 2026
|
531.05 | 542.35 | 524.00 | 525.00 | 525.00 | 11,969 |
|
Jul 24, 2026
|
526.20 | 535.40 | 516.05 | 530.30 | 530.30 | 11,442 |
|
Jul 23, 2026
|
509.95 | 540.25 | 507.55 | 533.50 | 533.50 | 16,376 |
|
Jul 22, 2026
|
524.40 | 526.60 | 512.60 | 514.85 | 514.85 | 10,547 |
|
Jul 21, 2026
|
534.50 | 536.80 | 526.95 | 527.60 | 527.60 | 3,347 |
|
Jul 20, 2026
|
527.40 | 542.45 | 527.00 | 537.60 | 537.60 | 8,227 |
|
Jul 17, 2026
|
541.35 | 541.55 | 527.00 | 529.80 | 529.80 | 6,485 |
|
Jul 16, 2026
|
556.15 | 556.15 | 540.10 | 543.80 | 543.80 | 9,692 |
|
Jul 15, 2026
|
550.05 | 565.05 | 548.55 | 551.75 | 551.75 | 12,131 |
|
Jul 14, 2026
|
562.45 | 563.05 | 550.50 | 557.10 | 557.10 | 6,737 |
|
Jul 13, 2026
|
561.30 | 570.00 | 556.85 | 562.50 | 562.50 | 11,743 |
|
Jul 10, 2026
|
584.60 | 584.60 | 564.00 | 567.45 | 567.45 | 8,453 |
|
Jul 9, 2026
|
545.50 | 587.50 | 545.50 | 574.95 | 574.95 | 30,198 |
|
Jul 8, 2026
|
558.95 | 572.55 | 540.95 | 549.55 | 549.55 | 9,994 |
|
Jul 7, 2026
|
575.10 | 575.10 | 559.95 | 562.10 | 562.10 | 7,608 |
|
Jul 6, 2026
|
583.10 | 587.95 | 568.50 | 572.25 | 572.25 | 10,223 |
|
Jul 3, 2026
|
602.25 | 602.25 | 580.05 | 582.95 | 582.95 | 8,266 |
|
Jul 2, 2026
|
583.15 | 604.65 | 580.60 | 595.30 | 595.30 | 17,317 |
|
Jul 1, 2026
|
588.40 | 593.00 | 578.80 | 584.50 | 584.50 | 19,515 |
|
Jun 30, 2026
|
576.35 | 587.70 | 576.35 | 581.45 | 581.45 | 12,896 |
|
Jun 29, 2026
|
570.00 | 579.95 | 568.55 | 574.95 | 574.95 | 18,102 |
|
Jun 25, 2026
|
599.15 | 601.10 | 564.00 | 569.05 | 569.05 | 28,627 |
|
Jun 24, 2026
|
596.05 | 608.60 | 585.95 | 593.60 | 593.60 | 20,872 |
|
Jun 23, 2026
|
608.35 | 608.35 | 584.00 | 594.20 | 594.20 | 17,125 |
|
Jun 22, 2026
|
589.45 | 602.75 | 586.25 | 600.45 | 600.45 | 38,850 |
|
Jun 19, 2026
|
591.05 | 613.00 | 577.15 | 587.90 | 587.90 | 74,854 |
|
Jun 18, 2026
|
619.05 | 625.20 | 584.80 | 589.20 | 589.20 | 81,878 |
|
Jun 17, 2026
|
570.00 | 598.00 | 570.00 | 593.10 | 593.10 | 55,854 |
|
Jun 16, 2026
|
576.15 | 579.00 | 564.95 | 571.75 | 571.75 | 15,193 |
|
Jun 15, 2026
|
550.80 | 593.00 | 550.80 | 573.30 | 573.30 | 61,506 |
|
Jun 12, 2026
|
522.00 | 547.15 | 521.45 | 546.45 | 546.45 | 31,600 |
|
Jun 11, 2026
|
534.30 | 534.85 | 507.35 | 510.25 | 510.25 | 11,383 |
|
Jun 10, 2026
|
517.90 | 554.00 | 517.90 | 528.20 | 528.20 | 55,582 |
|
Jun 9, 2026
|
506.00 | 523.20 | 502.60 | 519.25 | 519.25 | 17,521 |
|
Jun 8, 2026
|
527.80 | 535.45 | 501.00 | 504.50 | 504.50 | 27,386 |
|
Jun 5, 2026
|
494.60 | 551.00 | 488.50 | 537.55 | 537.55 | 226,171 |
|
Jun 4, 2026
|
494.75 | 504.00 | 487.00 | 488.95 | 488.95 | 6,216 |
|
Jun 3, 2026
|
501.45 | 510.00 | 485.00 | 495.95 | 495.95 | 25,378 |
|
Jun 2, 2026
|
478.20 | 507.25 | 478.20 | 501.90 | 501.90 | 17,292 |
|
Jun 1, 2026
|
498.20 | 514.00 | 482.60 | 487.45 | 487.45 | 19,607 |
|
May 29, 2026
|
528.55 | 530.55 | 497.00 | 500.85 | 500.85 | 23,549 |
|
May 27, 2026
|
547.05 | 566.00 | 526.25 | 529.20 | 529.20 | 57,436 |
|
May 26, 2026
|
550.90 | 589.45 | 544.10 | 548.20 | 548.20 | 34,892 |
|
May 25, 2026
|
586.35 | 586.35 | 552.60 | 557.60 | 557.60 | 39,859 |
|
May 22, 2026
|
605.10 | 605.10 | 547.60 | 571.55 | 571.55 | 66,054 |
|
May 21, 2026
|
598.25 | 607.00 | 534.00 | 562.10 | 562.10 | 137,413 |
|
May 20, 2026
|
575.00 | 602.00 | 562.80 | 592.65 | 592.65 | 57,260 |
|
May 19, 2026
|
555.35 | 574.95 | 542.60 | 565.55 | 565.55 | 16,223 |
|
May 18, 2026
|
558.55 | 558.55 | 535.65 | 553.55 | 553.55 | 10,522 |
|
May 15, 2026
|
552.95 | 565.60 | 530.25 | 559.65 | 559.65 | 37,110 |
|
May 14, 2026
|
542.80 | 566.00 | 540.00 | 551.35 | 551.35 | 31,521 |
|
May 13, 2026
|
507.05 | 537.00 | 507.05 | 532.25 | 532.25 | 8,560 |
|
May 12, 2026
|
530.25 | 538.95 | 518.20 | 521.65 | 521.65 | 15,418 |
|
May 11, 2026
|
535.85 | 538.55 | 510.90 | 536.75 | 536.75 | 13,763 |
|
May 8, 2026
|
536.50 | 546.20 | 527.20 | 529.00 | 529.00 | 18,825 |
|
May 7, 2026
|
538.40 | 556.00 | 529.30 | 535.80 | 535.80 | 25,540 |
|
May 6, 2026
|
545.40 | 547.00 | 523.10 | 537.80 | 537.80 | 11,685 |
|
May 5, 2026
|
538.15 | 548.40 | 527.35 | 533.25 | 533.25 | 15,761 |
|
May 4, 2026
|
516.05 | 539.80 | 515.00 | 534.20 | 534.20 | 45,974 |
|
Apr 30, 2026
|
520.00 | 530.00 | 512.85 | 526.10 | 526.10 | 8,760 |
|
Apr 29, 2026
|
535.90 | 544.55 | 515.05 | 522.50 | 522.50 | 13,347 |
|
Apr 28, 2026
|
561.75 | 561.75 | 518.80 | 528.95 | 528.95 | 21,180 |
|
Apr 27, 2026
|
560.95 | 568.30 | 552.50 | 560.60 | 560.60 | 9,034 |
|
Apr 24, 2026
|
542.40 | 557.00 | 533.90 | 549.90 | 549.90 | 14,249 |
|
Apr 23, 2026
|
555.70 | 559.80 | 533.30 | 542.95 | 542.95 | 16,247 |
|
Apr 22, 2026
|
521.45 | 563.55 | 521.45 | 555.80 | 555.80 | 33,273 |
|
Apr 21, 2026
|
543.95 | 543.95 | 528.40 | 532.05 | 532.05 | 14,000 |
|
Apr 20, 2026
|
539.90 | 541.65 | 519.00 | 536.20 | 536.20 | 52,695 |
|
Apr 17, 2026
|
510.40 | 545.50 | 506.50 | 536.90 | 536.90 | 57,831 |
|
Apr 16, 2026
|
482.45 | 511.00 | 476.00 | 508.50 | 508.50 | 60,769 |
|
Apr 15, 2026
|
481.95 | 499.00 | 476.20 | 482.95 | 482.95 | 100,574 |
|
Apr 13, 2026
|
443.75 | 481.45 | 442.25 | 465.80 | 465.80 | 69,133 |
|
Apr 10, 2026
|
446.00 | 467.95 | 444.40 | 464.85 | 464.85 | 45,427 |
|
Apr 9, 2026
|
433.80 | 448.80 | 427.90 | 438.80 | 438.80 | 58,457 |
|
Apr 8, 2026
|
397.30 | 444.00 | 394.50 | 437.90 | 437.90 | 157,938 |
|
Apr 7, 2026
|
357.00 | 393.45 | 352.00 | 384.05 | 384.05 | 44,081 |
|
Apr 6, 2026
|
349.00 | 374.50 | 345.70 | 357.65 | 357.65 | 49,039 |
|
Apr 2, 2026
|
340.35 | 353.00 | 326.80 | 351.00 | 351.00 | 31,424 |
|
Apr 1, 2026
|
332.00 | 359.70 | 332.00 | 347.30 | 347.30 | 51,932 |
|
Mar 30, 2026
|
335.90 | 335.90 | 315.60 | 318.10 | 318.10 | 34,605 |
|
Mar 27, 2026
|
340.15 | 341.50 | 327.85 | 329.45 | 329.45 | 34,571 |
|
Mar 25, 2026
|
347.20 | 357.20 | 341.80 | 346.45 | 346.45 | 47,735 |
|
Mar 24, 2026
|
358.80 | 358.80 | 334.45 | 337.20 | 337.20 | 14,157 |
|
Mar 23, 2026
|
360.20 | 363.85 | 334.05 | 337.05 | 337.05 | 27,921 |
|
Mar 20, 2026
|
372.90 | 380.60 | 366.15 | 372.85 | 372.85 | 8,759 |
|
Mar 19, 2026
|
380.00 | 382.20 | 365.55 | 366.50 | 366.50 | 13,020 |
|
Mar 18, 2026
|
392.10 | 406.65 | 381.95 | 384.75 | 384.75 | 28,915 |
|
Mar 17, 2026
|
408.85 | 408.85 | 390.05 | 396.60 | 396.60 | 6,064 |
|
Mar 16, 2026
|
393.95 | 400.15 | 383.70 | 396.35 | 396.35 | 21,965 |
|
Mar 13, 2026
|
412.00 | 412.00 | 389.95 | 394.00 | 394.00 | 15,392 |
|
Mar 12, 2026
|
415.50 | 416.25 | 403.80 | 410.45 | 410.45 | 19,288 |
|
Mar 11, 2026
|
406.05 | 428.40 | 400.40 | 420.15 | 420.15 | 35,552 |
|
Mar 10, 2026
|
396.05 | 404.90 | 394.80 | 400.30 | 400.30 | 23,362 |
|
Mar 9, 2026
|
397.65 | 397.65 | 375.55 | 392.80 | 392.80 | 23,288 |
|
Mar 6, 2026
|
399.05 | 408.20 | 388.20 | 405.80 | 405.80 | 41,179 |
|
Mar 5, 2026
|
407.00 | 414.35 | 384.05 | 400.45 | 400.45 | 58,723 |
|
Mar 4, 2026
|
430.05 | 434.90 | 401.00 | 405.75 | 405.75 | 75,965 |
|
Mar 2, 2026
|
421.10 | 461.35 | 420.40 | 442.15 | 442.15 | 44,403 |
|
Feb 27, 2026
|
455.00 | 470.10 | 446.20 | 463.85 | 463.85 | 30,971 |
|
Feb 26, 2026
|
442.05 | 454.90 | 435.60 | 448.40 | 448.40 | 48,925 |
|
Feb 25, 2026
|
430.15 | 438.10 | 427.05 | 432.25 | 432.25 | 9,850 |
|
Feb 24, 2026
|
427.05 | 438.65 | 421.00 | 427.20 | 427.20 | 21,861 |
|
Feb 23, 2026
|
427.65 | 450.40 | 424.35 | 440.35 | 440.35 | 45,883 |
|
Feb 20, 2026
|
426.45 | 440.00 | 419.00 | 428.50 | 428.50 | 16,350 |
|
Feb 19, 2026
|
411.30 | 441.55 | 411.30 | 427.15 | 427.15 | 72,293 |
|
Feb 18, 2026
|
434.10 | 434.95 | 416.75 | 418.90 | 418.90 | 20,548 |
|
Feb 17, 2026
|
415.80 | 434.40 | 415.80 | 430.05 | 430.05 | 49,926 |
|
Feb 16, 2026
|
418.95 | 422.60 | 413.10 | 416.20 | 416.20 | 9,943 |
|
Feb 13, 2026
|
421.65 | 429.45 | 412.25 | 423.90 | 423.90 | 71,144 |
|
Feb 12, 2026
|
425.75 | 445.00 | 421.00 | 429.85 | 429.85 | 878,457 |
|
Feb 11, 2026
|
378.50 | 443.65 | 376.75 | 434.70 | 434.70 | 1,966,717 |
|
Feb 10, 2026
|
385.00 | 388.05 | 372.45 | 376.70 | 376.70 | 21,356 |
|
Feb 9, 2026
|
369.20 | 397.00 | 368.15 | 383.10 | 383.10 | 134,252 |
|
Feb 6, 2026
|
349.30 | 365.45 | 345.05 | 363.20 | 363.20 | 10,111 |
|
Feb 5, 2026
|
362.45 | 362.45 | 341.00 | 348.25 | 348.25 | 8,011 |
|
Feb 4, 2026
|
359.95 | 366.75 | 352.65 | 364.55 | 364.55 | 9,481 |
|
Feb 3, 2026
|
339.45 | 368.00 | 324.00 | 356.35 | 356.35 | 34,084 |
|
Feb 2, 2026
|
317.15 | 317.15 | 302.30 | 311.10 | 311.10 | 13,544 |
|
Jan 30, 2026
|
314.25 | 328.00 | 313.65 | 326.60 | 326.60 | 5,289 |
|
Jan 29, 2026
|
318.60 | 322.00 | 312.85 | 318.95 | 318.95 | 4,043 |
|
Jan 28, 2026
|
316.00 | 324.90 | 308.40 | 321.90 | 321.90 | 12,832 |
|
Jan 27, 2026
|
313.50 | 316.20 | 303.95 | 312.25 | 312.25 | 9,587 |
|
Jan 23, 2026
|
330.75 | 330.75 | 306.85 | 313.45 | 313.45 | 9,686 |
|
Jan 22, 2026
|
323.70 | 339.70 | 322.05 | 325.70 | 325.70 | 8,433 |
|
Jan 21, 2026
|
327.40 | 329.75 | 317.80 | 323.70 | 323.70 | 9,524 |
|
Jan 20, 2026
|
342.65 | 342.85 | 325.00 | 326.35 | 326.35 | 9,686 |
|
Jan 19, 2026
|
347.10 | 349.75 | 338.85 | 344.70 | 344.70 | 11,615 |
|
Jan 16, 2026
|
348.00 | 348.00 | 339.70 | 341.20 | 341.20 | 12,268 |
|
Jan 14, 2026
|
344.15 | 348.10 | 340.60 | 346.85 | 346.85 | 6,254 |
|
Jan 13, 2026
|
379.85 | 379.85 | 341.00 | 342.55 | 342.55 | 11,935 |
|
Jan 12, 2026
|
360.00 | 375.55 | 341.60 | 348.80 | 348.80 | 36,895 |
|
Jan 9, 2026
|
367.50 | 379.50 | 350.05 | 351.45 | 351.45 | 30,691 |
|
Jan 8, 2026
|
384.15 | 385.20 | 365.00 | 366.90 | 366.90 | 9,699 |
|
Jan 7, 2026
|
382.15 | 390.00 | 378.85 | 382.75 | 382.75 | 7,135 |
|
Jan 6, 2026
|
394.00 | 394.00 | 382.55 | 384.90 | 384.90 | 10,323 |
|
Jan 5, 2026
|
390.85 | 397.40 | 389.85 | 394.65 | 394.65 | 14,052 |
|
Jan 2, 2026
|
391.00 | 399.50 | 387.00 | 396.80 | 396.80 | 4,386 |
|
Jan 1, 2026
|
387.60 | 395.30 | 385.05 | 391.95 | 391.95 | 4,825 |
|
Dec 31, 2025
|
385.05 | 391.25 | 381.25 | 386.00 | 386.00 | 10,422 |
|
Dec 30, 2025
|
385.90 | 388.80 | 377.45 | 382.30 | 382.30 | 9,822 |
|
Dec 29, 2025
|
390.00 | 392.70 | 383.00 | 386.40 | 386.40 | 9,782 |
|
Dec 26, 2025
|
398.50 | 399.45 | 390.60 | 391.55 | 391.55 | 7,496 |
|
Dec 24, 2025
|
402.45 | 410.20 | 396.15 | 397.35 | 397.35 | 14,528 |
|
Dec 23, 2025
|
402.95 | 415.75 | 399.05 | 400.30 | 400.30 | 15,197 |
|
Dec 22, 2025
|
409.85 | 411.30 | 398.90 | 400.35 | 400.35 | 12,184 |
|
Dec 19, 2025
|
398.10 | 412.10 | 395.00 | 408.05 | 408.05 | 43,874 |
|
Dec 18, 2025
|
414.95 | 416.40 | 393.05 | 395.55 | 395.55 | 33,565 |
|
Dec 17, 2025
|
420.15 | 423.90 | 413.15 | 418.10 | 418.10 | 44,173 |
|
Dec 16, 2025
|
445.05 | 447.85 | 423.90 | 424.90 | 424.90 | 17,760 |
|
Dec 15, 2025
|
444.00 | 462.00 | 443.20 | 451.55 | 451.55 | 14,577 |
|
Dec 12, 2025
|
445.45 | 445.70 | 438.25 | 443.30 | 443.30 | 6,122 |
|
Dec 11, 2025
|
433.95 | 447.25 | 432.30 | 444.55 | 444.55 | 10,699 |
|
Dec 10, 2025
|
439.95 | 452.00 | 428.20 | 431.55 | 431.55 | 14,207 |
|
Dec 9, 2025
|
432.75 | 443.50 | 423.30 | 441.45 | 441.45 | 7,074 |
|
Dec 8, 2025
|
439.00 | 444.25 | 423.70 | 437.70 | 437.70 | 14,610 |
|
Dec 5, 2025
|
433.00 | 445.35 | 433.00 | 442.95 | 442.95 | 9,428 |
|
Dec 4, 2025
|
448.30 | 449.95 | 436.10 | 439.85 | 439.85 | 10,624 |
|
Dec 3, 2025
|
448.60 | 451.95 | 443.15 | 450.55 | 450.55 | 5,239 |
|
Dec 2, 2025
|
457.60 | 458.10 | 443.60 | 448.50 | 448.50 | 50,334 |
|
Dec 1, 2025
|
473.80 | 473.80 | 456.00 | 457.60 | 457.60 | 22,034 |
|
Nov 28, 2025
|
472.45 | 474.35 | 465.40 | 466.50 | 466.50 | 9,247 |
|
Nov 27, 2025
|
488.30 | 488.30 | 466.95 | 472.50 | 472.50 | 19,431 |
|
Nov 26, 2025
|
478.90 | 490.90 | 470.35 | 484.20 | 484.20 | 36,188 |
|
Nov 25, 2025
|
479.00 | 479.00 | 460.15 | 470.95 | 470.95 | 33,365 |
|
Nov 24, 2025
|
449.95 | 470.50 | 449.60 | 467.35 | 467.35 | 42,475 |
|
Nov 21, 2025
|
463.65 | 463.65 | 448.80 | 449.75 | 449.75 | 26,833 |
|
Nov 20, 2025
|
450.50 | 472.30 | 449.10 | 464.40 | 464.40 | 84,839 |
|
Nov 19, 2025
|
453.55 | 453.55 | 437.40 | 446.35 | 446.35 | 24,611 |
|
Nov 18, 2025
|
427.65 | 454.70 | 424.90 | 450.10 | 450.10 | 56,210 |
|
Nov 17, 2025
|
435.45 | 439.80 | 423.00 | 425.20 | 425.20 | 25,499 |
|
Nov 14, 2025
|
399.00 | 440.50 | 377.15 | 426.40 | 426.40 | 259,509 |
|
Nov 13, 2025
|
383.10 | 387.40 | 379.20 | 383.75 | 383.75 | 5,161 |
|
Nov 12, 2025
|
374.00 | 386.85 | 374.00 | 383.95 | 383.95 | 4,866 |
|
Nov 11, 2025
|
382.65 | 383.65 | 377.70 | 380.45 | 380.45 | 3,821 |
|
Nov 10, 2025
|
370.50 | 390.70 | 370.50 | 381.25 | 381.25 | 8,981 |
|
Nov 7, 2025
|
377.20 | 386.95 | 369.70 | 383.70 | 383.70 | 13,613 |
|
Nov 6, 2025
|
392.80 | 393.95 | 378.00 | 379.85 | 379.85 | 5,258 |
|
Nov 4, 2025
|
402.05 | 402.60 | 392.70 | 393.70 | 393.70 | 5,687 |
|
Nov 3, 2025
|
400.10 | 410.50 | 396.95 | 399.40 | 399.40 | 11,516 |
