BSE - Delayed Quote
INR
Mahanagar Gas Limited (MGL.BO)
1,122.40
-5.05
(-0.45%)
At close: November 9 at 3:27:24 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
1,126.80
1,136.65
1,114.60
1,122.40
1,122.40
14,279
Nov 6, 2026
1,090.60
1,138.25
1,089.00
1,128.95
1,128.95
27,914
Nov 5, 2026
1,115.00
1,121.20
1,085.05
1,106.20
1,106.20
19,482
Nov 4, 2026
1,031.40
1,060.80
1,026.65
1,058.10
1,058.10
7,906
Nov 3, 2026
1,049.50
1,073.95
1,009.05
1,056.30
1,056.30
35,617
Nov 2, 2026
1,044.05
1,044.05
1,020.50
1,036.70
1,036.70
6,719
Oct 30, 2026
1,043.55
1,054.25
1,037.75
1,045.20
1,045.20
9,597
Oct 29, 2026
1,045.25
1,057.70
1,041.80
1,053.35
1,053.35
4,528
Oct 28, 2026
1,041.00
1,063.25
1,041.00
1,052.95
1,052.95
105,172
Oct 27, 2026
1,036.25
1,056.15
1,036.25
1,051.80
1,051.80
5,926
Oct 26, 2026
1,020.90
1,042.00
1,014.95
1,036.25
1,036.25
5,138
Oct 23, 2026
1,026.10
1,035.90
1,004.10
1,021.10
1,021.10
34,887
Oct 22, 2026
1,035.05
1,045.00
1,010.80
1,029.45
1,029.45
3,852
Oct 21, 2026
1,039.25
1,056.10
1,039.25
1,048.15
1,048.15
11,197
Oct 19, 2026
1,056.10
1,056.10
1,035.80
1,042.35
1,042.35
2,988
Oct 16, 2026
1,052.50
1,057.05
1,044.95
1,053.25
1,053.25
219,864
Oct 15, 2026
1,037.95
1,053.95
1,037.95
1,047.25
1,047.25
10,141
Oct 14, 2026
1,024.95
1,042.40
1,020.00
1,035.90
1,035.90
8,054
Oct 13, 2026
1,025.95
1,029.00
1,012.50
1,022.25
1,022.25
130,506
Oct 12, 2026
1,045.65
1,045.65
1,017.35
1,021.00
1,021.00
248,893
Oct 9, 2026
1,046.00
1,050.00
1,033.50
1,042.75
1,042.75
5,908
Oct 8, 2026
1,050.95
1,050.95
1,028.90
1,042.65
1,042.65
3,126
Oct 7, 2026
1,039.90
1,058.05
1,039.00
1,041.40
1,041.40
4,776
Oct 6, 2026
1,040.30
1,042.95
1,033.60
1,039.90
1,039.90
7,700
Oct 5, 2026
1,043.80
1,053.10
1,036.10
1,043.90
1,043.90
12,027
Oct 1, 2026
1,050.00
1,054.85
1,025.00
1,045.30
1,045.30
10,743
Sep 30, 2026
1,047.50
1,066.70
1,039.00
1,058.15
1,058.15
11,201
Sep 29, 2026
1,053.75
1,063.20
1,035.75
1,051.35
1,051.35
3,425
Sep 28, 2026
1,070.00
1,070.15
1,042.00
1,047.60
1,047.60
4,519
Sep 25, 2026
1,070.75
1,085.00
1,063.30
1,071.05
1,071.05
2,523
Sep 24, 2026
1,080.55
1,091.20
1,077.55
1,079.20
1,079.20
4,281
Sep 23, 2026
1,068.65
1,112.00
1,068.65
1,091.70
1,091.70
20,162
Sep 22, 2026
1,079.85
1,079.85
1,059.90
1,068.65
1,068.65
12,972
Sep 21, 2026
1,078.20
1,082.00
1,072.00
1,079.20
1,079.20
4,994
Sep 18, 2026
1,066.30
1,088.95
1,066.30
1,083.60
1,083.60
7,263
Sep 17, 2026
1,071.00
1,079.75
1,066.80
1,071.45
1,071.45
1,583
Sep 16, 2026
1,065.60
1,083.90
1,047.00
1,079.80
1,079.80
7,870
Sep 15, 2026
1,084.50
1,091.10
1,070.00
1,072.65
1,072.65
8,596
Sep 11, 2026
1,089.50
1,090.90
1,080.50
1,084.50
1,084.50
5,506
Sep 10, 2026
1,080.05
1,106.40
1,080.05
1,101.05
1,101.05
6,638
Sep 9, 2026
1,102.80
1,109.00
1,081.15
1,084.45
1,084.45
3,730
Sep 8, 2026
1,096.00
1,104.10
1,096.00
1,102.55
1,102.55
2,612
Sep 7, 2026
1,098.95
1,106.35
1,087.55
1,091.55
1,091.55
5,255
Sep 4, 2026
1,077.95
1,101.00
1,077.20
1,096.40
1,096.40
13,009
Sep 3, 2026
1,067.20
1,077.10
1,065.00
1,066.25
1,066.25
145,909
Sep 2, 2026
1,077.20
1,082.95
1,063.15
1,065.15
1,065.15
2,853
Sep 1, 2026
1,079.95
1,089.80
1,062.20
1,077.20
1,077.20
9,579
Aug 31, 2026
1,094.85
1,096.00
1,065.20
1,069.00
1,069.00
12,126
Aug 28, 2026
1,091.25
1,107.15
1,087.65
1,091.60
1,091.60
26,064
Aug 27, 2026
1,119.95
1,119.95
1,090.00
1,093.25
1,093.25
4,418
Aug 26, 2026
1,102.00
1,119.00
1,102.00
1,114.70
1,114.70
6,533
Aug 25, 2026
1,141.00
1,141.00
1,100.25
1,101.75
1,101.75
9,529
Aug 24, 2026
1,117.75
1,143.40
1,117.75
1,126.25
1,126.25
15,191
Aug 21, 2026
1,144.40
1,144.40
1,111.10
1,114.50
1,114.50
54,046
Aug 20, 2026
1,140.00
1,153.00
1,131.40
1,136.20
1,136.20
34,881
Aug 19, 2026
1,131.30
1,171.05
1,121.00
1,128.80
1,128.80
96,134
Aug 18, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
1,105.45
1,116.70
1,095.00
1,110.65
1,110.65
51,739
Aug 17, 2026
1,138.00
1,140.75
1,120.85
1,128.40
1,110.40
23,131
Aug 14, 2026
1,120.70
1,161.70
1,120.70
1,140.00
1,121.81
17,415
Aug 13, 2026
1,116.90
1,135.15
1,115.55
1,125.70
1,107.74
7,726
Aug 12, 2026
1,146.65
1,146.65
1,115.00
1,118.90
1,101.05
119,125
Aug 11, 2026
1,123.75
1,142.00
1,113.70
1,134.05
1,115.96
284,501
Aug 10, 2026
1,145.00
1,158.15
1,119.30
1,123.75
1,105.82
10,989
Aug 7, 2026
1,131.90
1,143.40
1,115.30
1,134.85
1,116.75
335,985
Aug 6, 2026
1,117.50
1,133.00
1,111.00
1,122.85
1,104.94
12,742
Aug 5, 2026
1,111.00
1,125.00
1,111.00
1,115.55
1,097.76
6,751
Aug 4, 2026
1,118.00
1,128.15
1,110.00
1,110.65
1,092.93
10,354
Aug 3, 2026
1,121.05
1,134.25
1,110.00
1,115.65
1,097.85
19,943
Jul 31, 2026
1,127.75
1,178.85
1,114.00
1,114.00
1,096.23
68,959
Jul 30, 2026
1,107.00
1,165.55
1,089.95
1,117.70
1,099.87
177,135
Jul 29, 2026
1,090.15
1,113.10
1,078.65
1,104.70
1,087.08
9,637
Jul 28, 2026
1,107.75
1,107.75
1,072.00
1,075.15
1,058.00
4,198
Jul 27, 2026
1,092.65
1,106.80
1,091.60
1,096.30
1,078.81
3,903
Jul 24, 2026
1,066.45
1,083.50
1,064.20
1,075.90
1,058.74
5,983
Jul 23, 2026
1,077.60
1,083.00
1,064.70
1,067.75
1,050.72
2,875
Jul 22, 2026
1,076.55
1,095.25
1,072.10
1,081.30
1,064.05
7,451
Jul 21, 2026
1,091.50
1,102.35
1,079.00
1,082.00
1,064.74
6,615
Jul 20, 2026
1,086.15
1,100.95
1,086.15
1,091.50
1,074.09
381,939
Jul 17, 2026
1,126.50
1,126.50
1,088.00
1,100.15
1,082.60
3,319
Jul 16, 2026
1,111.80
1,126.25
1,107.00
1,113.05
1,095.29
5,566
Jul 15, 2026
1,136.95
1,136.95
1,104.00
1,106.10
1,088.46
3,191
Jul 14, 2026
1,107.80
1,137.10
1,097.05
1,123.00
1,105.09
11,026
Jul 13, 2026
1,120.05
1,126.95
1,107.25
1,114.80
1,097.02
2,641
Jul 10, 2026
1,123.40
1,130.00
1,120.40
1,126.00
1,108.04
4,768
Jul 9, 2026
1,092.85
1,125.75
1,089.70
1,123.40
1,105.48
6,465
Jul 8, 2026
1,123.00
1,127.65
1,082.80
1,092.85
1,075.42
17,301
Jul 7, 2026
1,125.65
1,145.00
1,123.00
1,135.70
1,117.58
8,280
Jul 6, 2026
1,125.75
1,150.00
1,120.00
1,126.10
1,108.14
11,302
Jul 3, 2026
1,140.05
1,152.50
1,125.50
1,129.25
1,111.24
5,090
Jul 2, 2026
1,164.30
1,177.60
1,140.00
1,142.10
1,123.88
9,323
Jul 1, 2026
1,174.10
1,186.85
1,151.00
1,161.35
1,142.82
11,192
Jun 30, 2026
1,148.25
1,210.60
1,148.25
1,174.40
1,155.67
23,070
Jun 29, 2026
1,186.95
1,186.95
1,135.00
1,143.75
1,125.51
12,600
Jun 25, 2026
1,197.75
1,201.90
1,172.00
1,174.40
1,155.67
5,708
Jun 24, 2026
1,218.85
1,218.85
1,180.85
1,195.85
1,176.77
11,287
Jun 23, 2026
1,247.15
1,250.00
1,213.65
1,218.85
1,199.41
15,353
Jun 22, 2026
1,211.40
1,253.10
1,211.40
1,246.35
1,226.47
17,085
Jun 19, 2026
1,203.35
1,224.25
1,200.10
1,207.05
1,187.80
3,773
Jun 18, 2026
1,211.70
1,215.25
1,205.75
1,210.20
1,190.90
9,089
Jun 17, 2026
1,195.35
1,229.55
1,191.05
1,208.50
1,189.22
18,814
Jun 16, 2026
1,143.75
1,191.55
1,143.75
1,185.15
1,166.24
32,495
Jun 15, 2026
1,118.00
1,145.00
1,108.50
1,139.35
1,121.18
27,030
Jun 12, 2026
1,066.45
1,104.00
1,065.95
1,094.25
1,076.79
32,619
Jun 11, 2026
1,079.55
1,079.55
1,053.20
1,062.20
1,045.26
6,042
Jun 10, 2026
1,058.15
1,085.00
1,054.85
1,080.20
1,062.97
11,715
Jun 9, 2026
1,074.40
1,074.40
1,044.00
1,059.35
1,042.45
15,767
Jun 8, 2026
1,075.65
1,086.10
1,065.80
1,070.25
1,053.18
213,264
Jun 5, 2026
1,077.85
1,106.65
1,077.85
1,088.05
1,070.69
16,102
Jun 4, 2026
1,072.00
1,089.50
1,061.75
1,074.00
1,056.87
12,490
Jun 3, 2026
1,087.00
1,092.60
1,071.00
1,083.30
1,066.02
10,547
Jun 2, 2026
1,085.05
1,097.00
1,060.00
1,093.00
1,075.56
176,511
Jun 1, 2026
1,112.90
1,112.90
1,056.80
1,074.05
1,056.92
16,722
May 29, 2026
1,112.35
1,121.40
1,073.70
1,088.25
1,070.89
15,627
May 27, 2026
1,094.45
1,105.00
1,092.40
1,103.00
1,085.41
5,512
May 26, 2026
1,086.55
1,109.40
1,074.50
1,094.40
1,076.94
16,066
May 25, 2026
1,075.85
1,084.80
1,058.20
1,074.50
1,057.36
9,454
May 22, 2026
1,059.65
1,062.55
1,037.00
1,055.00
1,038.17
6,280
May 21, 2026
1,076.95
1,080.25
1,052.00
1,053.55
1,036.74
2,699
May 20, 2026
1,064.75
1,082.00
1,045.00
1,065.05
1,048.06
12,569
May 19, 2026
1,052.00
1,078.00
1,048.00
1,057.80
1,040.93
10,679
May 18, 2026
1,074.60
1,074.60
1,054.00
1,059.75
1,042.85
6,975
May 15, 2026
1,062.05
1,096.15
1,030.50
1,087.25
1,069.91
26,747
May 14, 2026
1,055.65
1,073.10
1,050.00
1,067.90
1,050.87
10,981
May 13, 2026
1,055.00
1,064.20
1,024.35
1,043.40
1,026.76
95,164
May 12, 2026
1,102.15
1,110.00
1,059.50
1,064.20
1,047.22
18,692
May 11, 2026
1,171.90
1,171.90
1,101.00
1,106.55
1,088.90
17,161
May 8, 2026
1,131.50
1,176.70
1,130.00
1,171.95
1,153.26
40,807
May 7, 2026
1,174.15
1,190.05
1,165.90
1,180.15
1,161.32
21,229
May 6, 2026
1,144.95
1,172.50
1,143.00
1,168.60
1,149.96
6,762
May 5, 2026
1,130.05
1,136.70
1,122.00
1,133.45
1,115.37
3,021
May 4, 2026
1,145.00
1,150.80
1,130.00
1,133.85
1,115.76
9,273
Apr 30, 2026
1,139.75
1,144.10
1,116.00
1,135.90
1,117.78
40,750
Apr 29, 2026
1,131.15
1,153.40
1,131.15
1,148.70
1,130.38
17,812
Apr 28, 2026
1,130.00
1,177.00
1,130.00
1,134.15
1,116.06
15,631
Apr 27, 2026
1,129.20
1,150.10
1,124.05
1,142.45
1,124.23
12,848
Apr 24, 2026
1,146.35
1,154.95
1,124.85
1,129.20
1,111.19
10,652
Apr 23, 2026
1,140.05
1,158.45
1,130.10
1,135.55
1,117.44
7,723
Apr 22, 2026
1,139.95
1,150.00
1,123.00
1,146.00
1,127.72
11,122
Apr 21, 2026
1,136.55
1,155.90
1,133.00
1,136.55
1,118.42
15,798
Apr 20, 2026
1,133.15
1,148.90
1,115.00
1,138.00
1,119.85
31,190
Apr 17, 2026
1,107.95
1,132.10
1,097.00
1,125.45
1,107.50
33,609
Apr 16, 2026
1,079.15
1,094.85
1,060.00
1,091.50
1,074.09
14,396
Apr 15, 2026
1,075.00
1,088.00
1,056.85
1,076.95
1,059.77
28,071
Apr 13, 2026
1,065.50
1,084.50
1,039.40
1,072.60
1,055.49
18,715
Apr 10, 2026
1,046.55
1,091.35
1,039.00
1,073.80
1,056.67
41,186
Apr 9, 2026
1,009.95
1,046.95
998.25
1,041.10
1,024.49
53,976
Apr 8, 2026
993.00
1,022.10
976.00
1,009.55
993.45
71,061
Apr 7, 2026
962.40
966.00
950.00
955.45
940.21
768,553
Apr 6, 2026
959.70
973.40
941.00
961.90
946.56
745,955
Apr 2, 2026
947.25
957.05
925.00
952.05
936.86
20,051
Apr 1, 2026
939.70
953.30
931.65
943.05
928.01
26,463
Mar 30, 2026
935.10
942.40
918.50
927.05
912.26
72,773
Mar 27, 2026
956.45
963.00
935.85
940.30
925.30
1,408,432
Mar 25, 2026
937.25
988.25
930.05
938.75
923.78
53,414
Mar 24, 2026
922.05
934.00
908.00
918.80
904.14
37,501
Mar 23, 2026
951.10
967.60
902.00
908.75
894.25
73,683
Mar 20, 2026
996.25
1,007.15
955.30
968.20
952.76
58,616
Mar 19, 2026
999.95
1,030.10
988.55
1,000.10
984.15
69,444
Mar 18, 2026
1,013.00
1,021.75
992.55
1,000.80
984.84
72,278
Mar 17, 2026
1,009.65
1,025.00
1,003.95
1,015.80
999.60
13,072
Mar 16, 2026
1,034.80
1,034.80
990.00
1,009.65
993.54
25,682
Mar 13, 2026
1,069.45
1,069.45
1,022.45
1,034.80
1,018.29
20,762
Mar 12, 2026
1,049.00
1,085.00
1,009.45
1,048.60
1,031.87
79,400
Mar 11, 2026
1,047.00
1,079.00
1,040.00
1,048.25
1,031.53
47,881
Mar 10, 2026
1,058.05
1,058.05
1,038.00
1,043.95
1,027.30
13,594
Mar 9, 2026
1,011.45
1,053.95
1,011.45
1,042.45
1,025.82
27,871
Mar 6, 2026
1,090.00
1,091.30
1,042.30
1,049.80
1,033.05
40,077
Mar 5, 2026
1,100.05
1,129.90
1,086.90
1,097.00
1,079.50
23,849
Mar 4, 2026
1,155.65
1,186.15
1,090.00
1,101.20
1,083.63
75,423
Mar 2, 2026
1,195.45
1,226.90
1,187.90
1,209.25
1,189.96
16,562
Feb 27, 2026
1,195.95
1,233.85
1,195.00
1,219.40
1,199.95
23,780
Feb 26, 2026
1,200.65
1,207.10
1,195.35
1,203.00
1,183.81
6,000
Feb 25, 2026
1,192.60
1,210.50
1,188.65
1,200.65
1,181.50
10,222
Feb 24, 2026
1,160.00
1,197.00
1,154.10
1,192.55
1,173.53
18,606
Feb 23, 2026
1,133.70
1,166.20
1,133.70
1,162.65
1,144.10
16,770
Feb 20, 2026
1,115.40
1,135.45
1,107.50
1,133.60
1,115.52
11,937
Feb 19, 2026
1,130.00
1,145.00
1,107.00
1,120.50
1,102.63
7,750
Feb 18, 2026
1,105.00
1,133.55
1,105.00
1,131.20
1,113.16
13,542
Feb 17, 2026
1,095.75
1,109.85
1,095.75
1,108.25
1,090.57
3,929
Feb 16, 2026
1,094.35
1,110.00
1,094.35
1,103.50
1,085.90
8,642
Feb 13, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
1,148.90
1,150.30
1,099.95
1,108.30
1,090.62
9,313
Feb 12, 2026
1,183.70
1,187.15
1,138.70
1,150.30
1,120.14
137,782
Feb 11, 2026
1,178.30
1,201.00
1,171.85
1,180.15
1,149.21
16,849
Feb 10, 2026
1,165.85
1,198.00
1,165.85
1,174.40
1,143.61
21,228
Feb 9, 2026
1,140.15
1,188.95
1,140.15
1,182.10
1,151.11
42,711
Feb 6, 2026
1,072.45
1,164.40
1,072.45
1,153.30
1,123.06
49,459
Feb 5, 2026
1,076.70
1,077.95
1,061.15
1,071.20
1,043.12
3,001
Feb 4, 2026
1,053.80
1,083.00
1,047.20
1,076.60
1,048.37
10,484
Feb 3, 2026
1,089.35
1,089.35
1,048.20
1,053.70
1,026.07
5,717
Feb 2, 2026
1,040.05
1,052.90
1,026.90
1,048.85
1,021.35
7,868
Jan 30, 2026
1,058.90
1,064.20
1,046.00
1,052.45
1,024.86
8,679
Jan 29, 2026
1,044.55
1,072.00
1,044.40
1,058.90
1,031.14
15,828
Jan 28, 2026
1,030.05
1,050.60
1,029.00
1,043.35
1,016.00
20,930
Jan 27, 2026
1,073.45
1,075.00
1,019.00
1,028.35
1,001.39
33,345
Jan 23, 2026
1,116.75
1,116.75
1,073.00
1,077.70
1,049.45
15,619
Jan 22, 2026
1,114.95
1,125.40
1,103.85
1,116.75
1,087.47
7,394
Jan 21, 2026
1,080.00
1,108.90
1,074.45
1,105.55
1,076.57
22,897
Jan 20, 2026
1,098.00
1,114.20
1,080.00
1,097.90
1,069.12
11,860
Jan 19, 2026
1,061.00
1,100.80
1,060.80
1,097.20
1,068.43
24,104
Jan 16, 2026
1,046.55
1,067.15
1,046.55
1,062.45
1,034.60
12,575
Jan 15, 2026
1,049.90
1,049.90
1,049.90
1,049.90
1,022.37
-
Jan 14, 2026
1,060.85
1,076.15
1,046.05
1,049.90
1,022.37
21,229
Jan 13, 2026
1,079.95
1,079.95
1,059.05
1,064.45
1,036.54
6,024
Jan 12, 2026
1,059.60
1,074.70
1,044.80
1,068.70
1,040.68
18,618
Jan 9, 2026
1,053.35
1,064.50
1,040.25
1,059.70
1,031.92
7,947
Jan 8, 2026
1,069.25
1,071.70
1,051.00
1,058.85
1,031.09
203,093
Jan 7, 2026
1,075.25
1,089.70
1,055.55
1,061.30
1,033.48
126,560
Jan 6, 2026
1,121.10
1,122.00
1,070.05
1,074.50
1,046.33
37,422
Jan 5, 2026
1,156.95
1,156.95
1,118.40
1,121.00
1,091.61
11,089
Jan 2, 2026
1,128.50
1,152.45
1,123.70
1,141.10
1,111.18
11,023
Jan 1, 2026
1,135.50
1,142.35
1,124.00
1,128.40
1,098.82
3,488
Dec 31, 2025
1,111.10
1,141.60
1,111.10
1,135.40
1,105.63
4,893
Dec 30, 2025
1,121.95
1,134.35
1,107.25
1,110.15
1,081.04
9,051
Dec 29, 2025
1,127.95
1,136.70
1,115.50
1,121.10
1,091.71
12,711
Dec 26, 2025
1,132.55
1,141.95
1,127.25
1,137.45
1,107.63
6,136
Dec 24, 2025
1,145.00
1,168.80
1,128.05
1,129.80
1,100.18
6,176
Dec 23, 2025
1,166.75
1,166.75
1,136.15
1,145.00
1,114.98
6,695
Dec 22, 2025
1,151.05
1,180.95
1,151.05
1,160.05
1,129.64
5,595
Dec 19, 2025
1,121.85
1,157.90
1,119.45
1,148.95
1,118.83
8,026
Dec 18, 2025
1,116.05
1,127.20
1,115.00
1,121.35
1,091.95
9,201
Dec 17, 2025
1,124.05
1,159.25
1,112.35
1,118.45
1,089.13
39,258
Dec 16, 2025
1,122.20
1,126.00
1,105.20
1,112.25
1,083.09
6,450
Dec 15, 2025
1,121.05
1,124.60
1,115.05
1,122.20
1,092.78
3,798
Dec 12, 2025
1,126.30
1,135.00
1,110.60
1,122.85
1,093.41
8,631
Dec 11, 2025
1,129.45
1,130.90
1,111.10
1,123.95
1,094.48
6,690
Dec 10, 2025
1,106.15
1,148.00
1,105.55
1,115.40
1,086.16
13,659
Dec 9, 2025
1,120.15
1,125.00
1,093.00
1,106.00
1,077.00
21,880
Dec 8, 2025
1,167.05
1,167.05
1,116.15
1,123.10
1,093.66
12,384
Dec 5, 2025
1,171.00
1,178.35
1,165.00
1,169.75
1,139.08
2,864
Dec 4, 2025
1,167.75
1,178.35
1,162.95
1,170.95
1,140.25
8,666
Dec 3, 2025
1,183.00
1,183.00
1,160.75
1,176.20
1,145.36
6,585
Dec 2, 2025
1,194.65
1,199.15
1,180.00
1,183.05
1,152.03
3,531
Dec 1, 2025
1,201.05
1,201.50
1,190.75
1,194.55
1,163.23
7,387
Nov 28, 2025
1,215.35
1,215.40
1,194.10
1,199.65
1,168.20
12,813
Nov 27, 2025
1,227.00
1,230.35
1,208.65
1,214.70
1,182.85
3,975
Nov 26, 2025
1,215.00
1,225.00
1,206.80
1,222.20
1,190.16
8,615
Nov 25, 2025
1,207.35
1,221.45
1,192.75
1,206.05
1,174.43
11,216
Nov 24, 2025
1,207.90
1,235.00
1,206.60
1,210.20
1,178.47
12,115
Nov 21, 2025
1,230.00
1,230.40
1,212.95
1,214.85
1,183.00
3,949
Nov 20, 2025
1,222.00
1,233.30
1,218.00
1,229.95
1,197.70
9,642
Nov 19, 2025
1,260.00
1,264.60
1,216.00
1,222.90
1,190.84
16,578
Nov 18, 2025
1,234.00
1,260.00
1,227.80
1,252.65
1,219.81
10,918
Nov 17, 2025
1,239.85
1,249.05
1,230.05
1,235.70
1,203.30
55,644
Nov 14, 2025
1,231.80
1,255.15
1,230.00
1,253.55
1,220.69
7,395
Nov 13, 2025
1,230.00
1,239.00
1,226.75
1,231.75
1,199.46
8,851
Nov 12, 2025
1,225.80
1,239.30
1,225.00
1,231.10
1,198.82
10,589
Nov 11, 2025
1,211.15
1,245.40
1,211.15
1,221.25
1,189.23
32,685
Nov 10, 2025
1,216.95
1,225.85
1,206.10
1,211.15
1,179.40
12,734
