NSE - Delayed Quote
INR
Mahanagar Gas Limited (MGL.NS)
1,035.90
-12.60
(-1.20%)
At close: November 2 at 3:29:50 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
Oct 30, 2026
1,043.10
1,053.90
1,031.00
1,048.50
1,048.50
166,068
Oct 29, 2026
1,050.10
1,059.20
1,047.60
1,053.00
1,053.00
36,841
Oct 28, 2026
1,041.60
1,063.90
1,041.60
1,052.80
1,052.80
52,034
Oct 27, 2026
1,030.80
1,056.40
1,030.80
1,051.20
1,051.20
109,163
Oct 26, 2026
1,016.20
1,042.00
1,012.60
1,036.20
1,036.20
148,791
Oct 23, 2026
1,026.00
1,043.60
1,004.00
1,023.10
1,023.10
590,802
Oct 22, 2026
1,040.00
1,046.60
1,028.50
1,034.30
1,034.30
73,808
Oct 21, 2026
1,040.40
1,057.40
1,040.40
1,048.50
1,048.50
162,966
Oct 19, 2026
1,053.00
1,053.90
1,034.20
1,041.80
1,041.80
54,238
Oct 16, 2026
1,045.40
1,057.90
1,040.50
1,054.00
1,054.00
75,709
Oct 15, 2026
1,035.70
1,053.70
1,035.70
1,047.40
1,047.40
106,697
Oct 14, 2026
1,019.00
1,042.40
1,019.00
1,035.70
1,035.70
280,090
Oct 13, 2026
1,025.20
1,030.00
1,012.20
1,022.20
1,022.20
244,848
Oct 12, 2026
1,041.60
1,045.50
1,017.10
1,020.60
1,020.60
126,669
Oct 9, 2026
1,046.00
1,052.00
1,032.50
1,042.80
1,042.80
137,813
Oct 8, 2026
1,040.00
1,050.80
1,028.30
1,043.90
1,043.90
94,398
Oct 7, 2026
1,035.00
1,058.90
1,034.90
1,041.60
1,041.60
80,050
Oct 6, 2026
1,041.50
1,048.40
1,033.00
1,039.80
1,039.80
57,016
Oct 5, 2026
1,043.20
1,053.80
1,036.00
1,043.70
1,043.70
66,059
Oct 1, 2026
1,050.00
1,056.30
1,024.20
1,045.40
1,045.40
226,314
Sep 30, 2026
1,048.00
1,067.10
1,039.00
1,058.00
1,058.00
217,105
Sep 29, 2026
1,048.80
1,063.50
1,035.00
1,050.50
1,050.50
113,670
Sep 28, 2026
1,070.10
1,071.90
1,041.00
1,048.80
1,048.80
135,973
Sep 25, 2026
1,076.50
1,088.00
1,062.90
1,071.30
1,071.30
104,630
Sep 24, 2026
1,083.70
1,092.00
1,077.40
1,079.60
1,079.60
51,860
Sep 23, 2026
1,068.00
1,112.00
1,068.00
1,092.80
1,092.80
289,762
Sep 22, 2026
1,075.50
1,079.80
1,059.00
1,067.30
1,067.30
236,016
Sep 21, 2026
1,079.50
1,083.90
1,070.50
1,077.80
1,077.80
65,214
Sep 18, 2026
1,067.10
1,087.50
1,066.20
1,081.70
1,081.70
196,402
Sep 17, 2026
1,073.80
1,079.90
1,065.00
1,071.20
1,071.20
66,861
Sep 16, 2026
1,071.00
1,084.50
1,047.00
1,080.10
1,080.10
99,105
Sep 15, 2026
1,081.00
1,092.20
1,069.10
1,071.70
1,071.70
66,528
Sep 11, 2026
1,099.90
1,099.90
1,080.40
1,084.30
1,084.30
76,835
Sep 10, 2026
1,081.50
1,107.00
1,081.50
1,100.80
1,100.80
198,415
Sep 9, 2026
1,101.50
1,109.00
1,081.00
1,084.30
1,084.30
156,163
Sep 8, 2026
1,088.00
1,105.00
1,088.00
1,103.20
1,103.20
89,561
Sep 7, 2026
1,097.00
1,105.00
1,088.10
1,092.10
1,092.10
99,788
Sep 4, 2026
1,067.00
1,101.60
1,067.00
1,096.60
1,096.60
288,338
Sep 3, 2026
1,065.20
1,078.90
1,065.10
1,066.40
1,066.40
84,444
Sep 2, 2026
1,072.00
1,082.60
1,062.20
1,065.20
1,065.20
176,423
Sep 1, 2026
1,073.10
1,089.80
1,062.00
1,077.70
1,077.70
200,377
Aug 31, 2026
1,089.00
1,095.30
1,065.20
1,069.30
1,069.30
248,071
Aug 28, 2026
1,094.00
1,107.80
1,089.00
1,092.60
1,092.60
270,473
Aug 27, 2026
1,113.20
1,118.00
1,089.20
1,092.80
1,092.80
155,301
Aug 26, 2026
1,102.10
1,119.00
1,102.10
1,115.30
1,115.30
93,375
Aug 25, 2026
1,131.00
1,131.00
1,100.00
1,101.40
1,101.40
262,893
Aug 24, 2026
1,115.40
1,143.90
1,115.40
1,127.70
1,127.70
250,960
Aug 21, 2026
1,137.80
1,145.40
1,110.60
1,114.20
1,114.20
153,293
Aug 20, 2026
1,140.00
1,153.70
1,130.00
1,137.80
1,137.80
230,805
Aug 19, 2026
1,142.00
1,173.20
1,121.00
1,128.00
1,128.00
1,595,429
Aug 18, 2026
18
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 18, 2026
1,106.00
1,118.40
1,100.00
1,111.40
1,111.40
277,306
Aug 17, 2026
1,139.00
1,152.90
1,121.10
1,129.10
1,111.10
294,287
Aug 14, 2026
1,127.40
1,162.60
1,127.40
1,138.70
1,120.55
234,621
Aug 13, 2026
1,123.60
1,136.00
1,115.70
1,125.80
1,107.85
136,111
Aug 12, 2026
1,138.00
1,138.00
1,114.00
1,118.50
1,100.67
55,339
Aug 11, 2026
1,122.00
1,143.00
1,115.00
1,134.30
1,116.22
108,937
Aug 10, 2026
1,144.80
1,159.20
1,120.00
1,123.60
1,105.69
313,162
Aug 7, 2026
1,128.00
1,144.00
1,116.00
1,139.60
1,121.43
531,620
Aug 6, 2026
1,124.00
1,133.30
1,108.10
1,123.70
1,105.79
187,854
Aug 5, 2026
1,114.10
1,126.80
1,111.50
1,115.10
1,097.32
105,453
Aug 4, 2026
1,119.90
1,129.00
1,109.00
1,111.60
1,093.88
161,168
Aug 3, 2026
1,125.90
1,131.10
1,110.80
1,115.70
1,097.91
145,295
Jul 31, 2026
1,130.00
1,179.00
1,111.10
1,120.50
1,102.64
821,301
Jul 30, 2026
1,107.00
1,167.00
1,069.00
1,118.50
1,100.67
3,003,380
Jul 29, 2026
1,079.00
1,112.50
1,078.30
1,105.00
1,087.38
186,206
Jul 28, 2026
1,098.00
1,103.30
1,071.60
1,078.70
1,061.50
70,351
Jul 27, 2026
1,080.20
1,107.00
1,080.20
1,098.00
1,080.50
98,882
Jul 24, 2026
1,065.00
1,082.90
1,064.50
1,077.00
1,059.83
87,747
Jul 23, 2026
1,074.10
1,084.00
1,064.40
1,067.40
1,050.38
59,824
Jul 22, 2026
1,081.40
1,095.00
1,071.40
1,081.90
1,064.65
105,486
Jul 21, 2026
1,090.10
1,102.10
1,078.80
1,081.40
1,064.16
129,063
Jul 20, 2026
1,095.00
1,100.40
1,085.10
1,090.90
1,073.51
165,710
Jul 17, 2026
1,109.90
1,114.00
1,087.80
1,100.40
1,082.86
168,186
Jul 16, 2026
1,106.40
1,125.90
1,106.00
1,113.10
1,095.35
128,410
Jul 15, 2026
1,126.50
1,127.50
1,102.60
1,106.40
1,088.76
56,138
Jul 14, 2026
1,104.90
1,137.90
1,096.50
1,123.30
1,105.39
132,508
Jul 13, 2026
1,124.90
1,128.10
1,105.00
1,114.40
1,096.63
87,081
Jul 10, 2026
1,123.00
1,130.60
1,120.30
1,126.30
1,108.34
122,252
Jul 9, 2026
1,092.10
1,126.00
1,089.00
1,122.70
1,104.80
131,919
Jul 8, 2026
1,123.80
1,127.80
1,082.50
1,093.90
1,076.46
205,389
Jul 7, 2026
1,122.10
1,145.40
1,122.10
1,133.70
1,115.63
114,964
Jul 6, 2026
1,128.60
1,150.00
1,119.90
1,125.90
1,107.95
146,114
Jul 3, 2026
1,144.00
1,150.60
1,125.00
1,128.60
1,110.61
103,516
Jul 2, 2026
1,167.00
1,167.00
1,140.00
1,143.40
1,125.17
199,557
Jul 1, 2026
1,174.10
1,187.10
1,150.10
1,162.00
1,143.48
185,068
Jun 30, 2026
1,154.50
1,211.20
1,153.20
1,174.10
1,155.38
373,161
Jun 29, 2026
1,174.60
1,183.40
1,135.00
1,142.10
1,123.89
282,321
Jun 25, 2026
1,202.00
1,203.10
1,172.10
1,174.60
1,155.87
150,300
Jun 24, 2026
1,215.00
1,215.00
1,180.90
1,196.00
1,176.93
175,850
Jun 23, 2026
1,248.60
1,250.00
1,215.00
1,220.00
1,200.55
162,760
Jun 22, 2026
1,215.00
1,252.00
1,210.10
1,245.50
1,225.64
408,376
Jun 19, 2026
1,209.00
1,223.00
1,200.10
1,209.00
1,189.73
243,182
Jun 18, 2026
1,208.90
1,220.00
1,205.00
1,210.70
1,191.40
203,372
Jun 17, 2026
1,190.00
1,230.00
1,189.00
1,208.90
1,189.63
547,593
Jun 16, 2026
1,147.00
1,191.00
1,144.70
1,185.60
1,166.70
521,597
Jun 15, 2026
1,116.80
1,145.00
1,108.90
1,139.00
1,120.84
257,025
Jun 12, 2026
1,076.40
1,104.50
1,066.10
1,094.90
1,077.45
269,195
Jun 11, 2026
1,076.10
1,076.10
1,054.10
1,061.00
1,044.09
90,713
Jun 10, 2026
1,059.40
1,086.10
1,055.00
1,080.50
1,063.27
139,737
Jun 9, 2026
1,070.50
1,071.90
1,044.00
1,059.10
1,042.22
196,293
Jun 8, 2026
1,081.00
1,084.90
1,065.70
1,069.70
1,052.65
89,076
Jun 5, 2026
1,084.90
1,107.90
1,075.40
1,089.10
1,071.74
304,504
Jun 4, 2026
1,071.00
1,090.80
1,062.00
1,074.40
1,057.27
406,988
Jun 3, 2026
1,092.20
1,094.40
1,070.00
1,080.80
1,063.57
106,792
Jun 2, 2026
1,077.00
1,097.90
1,058.70
1,092.20
1,074.79
114,805
Jun 1, 2026
1,102.00
1,107.00
1,053.00
1,077.20
1,060.03
431,109
May 29, 2026
1,105.20
1,121.00
1,074.00
1,095.00
1,077.54
571,325
May 27, 2026
1,096.00
1,105.60
1,092.20
1,103.20
1,085.61
89,498
May 26, 2026
1,079.70
1,109.60
1,073.70
1,096.00
1,078.53
204,283
May 25, 2026
1,057.50
1,084.50
1,057.50
1,074.90
1,057.76
182,335
May 22, 2026
1,062.10
1,062.10
1,036.70
1,054.80
1,037.98
139,766
May 21, 2026
1,075.00
1,079.60
1,052.00
1,053.80
1,037.00
121,613
May 20, 2026
1,059.40
1,082.70
1,044.40
1,075.60
1,058.45
225,216
May 19, 2026
1,046.70
1,078.00
1,046.70
1,059.40
1,042.51
159,209
May 18, 2026
1,071.70
1,076.00
1,052.30
1,058.70
1,041.82
88,258
May 15, 2026
1,067.40
1,097.50
1,030.10
1,087.60
1,070.26
262,993
May 14, 2026
1,047.00
1,074.00
1,047.00
1,067.40
1,050.38
355,274
May 13, 2026
1,053.30
1,065.00
1,024.00
1,046.90
1,030.21
361,131
May 12, 2026
1,108.70
1,110.90
1,058.70
1,064.40
1,047.43
175,038
May 11, 2026
1,160.80
1,160.80
1,101.00
1,106.40
1,088.76
377,644
May 8, 2026
1,140.00
1,179.20
1,131.10
1,172.90
1,154.20
360,589
May 7, 2026
1,170.30
1,190.70
1,165.60
1,179.80
1,160.99
225,471
May 6, 2026
1,141.00
1,173.00
1,141.00
1,166.80
1,148.20
185,931
May 5, 2026
1,132.00
1,137.80
1,121.00
1,133.50
1,115.43
112,328
May 4, 2026
1,146.40
1,151.00
1,129.80
1,135.40
1,117.30
116,589
Apr 30, 2026
1,135.95
1,143.80
1,116.95
1,135.65
1,117.55
166,402
Apr 29, 2026
1,143.80
1,154.00
1,132.00
1,146.00
1,127.73
150,842
Apr 28, 2026
1,139.65
1,177.60
1,130.00
1,133.00
1,114.94
190,131
Apr 27, 2026
1,127.00
1,150.50
1,124.50
1,141.80
1,123.60
125,250
Apr 24, 2026
1,148.05
1,154.90
1,123.55
1,130.15
1,112.13
209,698
Apr 23, 2026
1,146.45
1,159.90
1,130.25
1,137.40
1,119.27
172,575
Apr 22, 2026
1,136.95
1,149.95
1,122.85
1,147.25
1,128.96
144,488
Apr 21, 2026
1,141.40
1,155.90
1,132.00
1,136.95
1,118.82
220,068
Apr 20, 2026
1,129.55
1,149.00
1,114.45
1,137.75
1,119.61
550,353
Apr 17, 2026
1,099.00
1,132.95
1,095.05
1,125.75
1,107.80
423,182
Apr 16, 2026
1,085.00
1,097.80
1,060.25
1,091.70
1,074.30
344,499
Apr 15, 2026
1,075.50
1,090.00
1,056.80
1,077.10
1,059.93
358,042
Apr 13, 2026
1,060.00
1,084.95
1,039.65
1,071.00
1,053.93
389,544
Apr 10, 2026
1,042.00
1,090.80
1,039.65
1,075.75
1,058.60
437,328
Apr 9, 2026
1,013.90
1,044.35
997.55
1,040.25
1,023.67
435,822
Apr 8, 2026
993.00
1,015.00
976.00
1,008.55
992.47
746,235
Apr 7, 2026
955.45
966.00
949.00
955.00
939.78
127,738
Apr 6, 2026
959.50
975.00
940.20
960.55
945.24
240,754
Apr 2, 2026
940.75
959.90
924.15
953.15
937.95
293,644
Apr 1, 2026
937.50
955.00
931.60
943.60
928.56
508,126
Mar 30, 2026
939.90
942.40
918.30
927.70
912.91
358,761
Mar 27, 2026
941.10
963.40
936.00
940.20
925.21
766,883
Mar 25, 2026
935.00
988.00
930.00
939.10
924.13
1,131,798
Mar 24, 2026
928.00
934.30
907.10
922.40
907.70
314,650
Mar 23, 2026
960.00
960.50
900.00
908.40
893.92
476,869
Mar 20, 2026
1,000.00
1,006.50
955.00
967.10
951.68
771,478
Mar 19, 2026
993.70
1,032.00
988.80
1,000.00
984.06
760,286
Mar 18, 2026
1,016.10
1,019.80
988.00
1,000.40
984.45
978,794
Mar 17, 2026
1,005.00
1,026.10
1,004.00
1,016.10
999.90
178,565
Mar 16, 2026
1,035.00
1,042.00
989.00
1,010.20
994.10
311,270
Mar 13, 2026
1,054.00
1,054.80
1,022.10
1,035.00
1,018.50
314,101
Mar 12, 2026
1,050.90
1,086.00
1,010.10
1,050.20
1,033.46
1,922,874
Mar 11, 2026
1,048.90
1,079.90
1,038.80
1,049.30
1,032.57
622,566
Mar 10, 2026
1,054.00
1,057.90
1,037.00
1,043.90
1,027.26
229,460
Mar 9, 2026
1,024.00
1,053.90
1,015.10
1,042.30
1,025.68
431,824
Mar 6, 2026
1,095.00
1,096.50
1,041.20
1,049.30
1,032.57
649,497
Mar 5, 2026
1,101.20
1,129.60
1,086.00
1,096.50
1,079.02
250,727
Mar 4, 2026
1,182.00
1,188.00
1,089.00
1,101.20
1,083.64
1,080,032
Mar 2, 2026
1,185.00
1,227.00
1,185.00
1,207.30
1,188.05
333,797
Feb 27, 2026
1,200.00
1,233.00
1,195.70
1,219.80
1,200.35
419,722
Feb 26, 2026
1,198.80
1,206.40
1,198.00
1,203.90
1,184.71
146,597
Feb 25, 2026
1,194.90
1,209.90
1,187.70
1,201.00
1,181.85
198,177
Feb 24, 2026
1,154.00
1,197.50
1,152.00
1,193.00
1,173.98
538,684
Feb 23, 2026
1,133.50
1,167.40
1,133.50
1,163.20
1,144.66
231,820
Feb 20, 2026
1,119.00
1,136.00
1,109.10
1,133.50
1,115.43
66,063
Feb 19, 2026
1,130.90
1,145.30
1,106.00
1,119.00
1,101.16
140,600
Feb 18, 2026
1,105.00
1,134.80
1,104.40
1,131.40
1,113.36
121,522
Feb 17, 2026
1,105.10
1,110.80
1,099.10
1,107.40
1,089.75
73,870
Feb 16, 2026
1,108.70
1,111.70
1,098.60
1,105.10
1,087.48
75,830
Feb 13, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
1,148.00
1,152.90
1,100.00
1,107.10
1,089.45
172,440
Feb 12, 2026
1,186.00
1,186.40
1,138.00
1,153.20
1,123.01
162,607
Feb 11, 2026
1,175.50
1,202.00
1,170.60
1,180.20
1,149.30
296,139
Feb 10, 2026
1,172.60
1,199.80
1,167.40
1,173.90
1,143.17
292,826
Feb 9, 2026
1,148.50
1,188.90
1,145.00
1,181.20
1,150.27
560,433
Feb 6, 2026
1,068.00
1,165.00
1,066.30
1,152.60
1,122.42
1,212,302
Feb 5, 2026
1,072.00
1,077.50
1,061.10
1,071.50
1,043.45
83,372
Feb 4, 2026
1,053.40
1,085.00
1,046.90
1,077.20
1,049.00
121,143
Feb 3, 2026
1,075.00
1,075.00
1,048.20
1,053.40
1,025.82
170,563
Feb 2, 2026
1,044.00
1,052.80
1,026.10
1,050.20
1,022.70
127,142
Jan 30, 2026
1,056.00
1,064.80
1,046.00
1,052.80
1,025.24
132,804
Jan 29, 2026
1,048.60
1,072.80
1,044.80
1,058.60
1,030.88
150,716
Jan 28, 2026
1,034.90
1,051.00
1,029.10
1,043.30
1,015.98
302,328
Jan 27, 2026
1,076.40
1,076.40
1,018.60
1,028.60
1,001.67
513,233
Jan 23, 2026
1,113.50
1,113.90
1,073.10
1,077.00
1,048.80
117,812
Jan 22, 2026
1,105.50
1,125.10
1,103.10
1,116.10
1,086.88
111,139
Jan 21, 2026
1,080.00
1,109.00
1,075.00
1,106.30
1,077.34
237,491
Jan 20, 2026
1,098.00
1,114.50
1,080.00
1,097.50
1,068.77
402,049
Jan 19, 2026
1,060.00
1,101.00
1,059.90
1,098.00
1,069.25
450,769
Jan 16, 2026
1,048.40
1,067.00
1,046.50
1,062.60
1,034.78
224,235
Jan 15, 2026
1,048.40
1,048.40
1,048.40
1,048.40
1,020.95
-
Jan 14, 2026
1,063.70
1,077.00
1,045.60
1,048.40
1,020.95
255,867
Jan 13, 2026
1,070.00
1,074.50
1,059.00
1,064.00
1,036.14
326,525
Jan 12, 2026
1,053.40
1,075.00
1,045.60
1,068.80
1,040.82
133,412
Jan 9, 2026
1,051.30
1,069.50
1,040.20
1,058.60
1,030.88
170,662
Jan 8, 2026
1,066.80
1,071.30
1,050.10
1,059.80
1,032.05
400,857
Jan 7, 2026
1,081.40
1,090.00
1,055.40
1,061.60
1,033.81
515,773
Jan 6, 2026
1,122.00
1,124.20
1,070.10
1,074.40
1,046.27
784,256
Jan 5, 2026
1,151.00
1,151.90
1,119.00
1,121.00
1,091.65
245,174
Jan 2, 2026
1,129.00
1,152.50
1,123.00
1,142.00
1,112.10
218,897
Jan 1, 2026
1,136.20
1,142.10
1,123.40
1,128.10
1,098.56
90,633
Dec 31, 2025
1,116.00
1,142.40
1,115.10
1,136.10
1,106.35
197,063
Dec 30, 2025
1,117.10
1,134.00
1,107.00
1,111.30
1,082.20
221,957
Dec 29, 2025
1,137.50
1,138.70
1,114.20
1,121.80
1,092.43
135,054
Dec 26, 2025
1,136.90
1,142.80
1,126.10
1,136.60
1,106.84
108,171
Dec 24, 2025
1,145.20
1,149.90
1,128.00
1,130.10
1,100.51
114,537
Dec 23, 2025
1,169.80
1,169.80
1,136.20
1,145.20
1,115.22
183,886
Dec 22, 2025
1,160.00
1,180.00
1,156.00
1,160.70
1,130.31
177,122
Dec 19, 2025
1,125.90
1,158.00
1,116.80
1,151.00
1,120.86
180,783
Dec 18, 2025
1,119.00
1,126.70
1,113.50
1,121.70
1,092.33
100,231
Dec 17, 2025
1,123.60
1,159.40
1,112.00
1,117.30
1,088.05
1,230,475
Dec 16, 2025
1,122.90
1,127.50
1,105.90
1,112.90
1,083.76
131,841
Dec 15, 2025
1,123.20
1,125.00
1,115.00
1,122.90
1,093.50
76,465
Dec 12, 2025
1,133.30
1,134.20
1,110.00
1,123.20
1,093.79
98,396
Dec 11, 2025
1,121.00
1,131.00
1,112.30
1,123.40
1,093.99
85,737
Dec 10, 2025
1,107.30
1,148.60
1,105.50
1,115.40
1,086.20
316,219
Dec 9, 2025
1,122.00
1,123.60
1,092.30
1,105.60
1,076.65
247,906
Dec 8, 2025
1,170.00
1,170.00
1,115.80
1,122.40
1,093.01
202,253
Dec 5, 2025
1,171.10
1,204.20
1,165.00
1,170.00
1,139.37
91,706
Dec 4, 2025
1,171.00
1,178.00
1,162.00
1,171.10
1,140.44
126,673
Dec 3, 2025
1,187.00
1,188.70
1,160.80
1,175.70
1,144.92
165,219
Dec 2, 2025
1,199.90
1,201.50
1,180.00
1,183.10
1,152.12
138,493
Dec 1, 2025
1,202.40
1,203.20
1,190.40
1,194.80
1,163.52
121,598
Nov 28, 2025
1,219.80
1,219.80
1,194.00
1,200.20
1,168.78
122,912
Nov 27, 2025
1,226.00
1,228.70
1,208.60
1,214.00
1,182.22
119,701
Nov 26, 2025
1,210.00
1,225.20
1,206.20
1,222.40
1,190.40
135,127
Nov 25, 2025
1,212.80
1,219.90
1,192.20
1,206.80
1,175.20
175,725
Nov 24, 2025
1,215.90
1,235.00
1,206.00
1,210.00
1,178.32
377,420
Nov 21, 2025
1,233.00
1,233.00
1,212.70
1,214.60
1,182.80
137,246
Nov 20, 2025
1,223.00
1,234.70
1,217.50
1,230.10
1,197.89
211,744
Nov 19, 2025
1,260.90
1,263.50
1,216.00
1,222.20
1,190.20
365,616
Nov 18, 2025
1,236.80
1,259.90
1,228.20
1,252.00
1,219.22
313,432
Nov 17, 2025
1,249.30
1,249.30
1,230.00
1,233.20
1,200.91
268,216
Nov 14, 2025
1,227.10
1,256.00
1,227.10
1,253.30
1,220.49
268,940
Nov 13, 2025
1,230.00
1,239.40
1,226.30
1,231.80
1,199.55
152,337
Nov 12, 2025
1,229.50
1,240.00
1,223.20
1,231.00
1,198.77
175,933
Nov 11, 2025
1,210.80
1,246.40
1,210.80
1,220.60
1,188.64
633,806
Nov 10, 2025
1,215.60
1,226.00
1,206.00
1,210.80
1,179.10
231,473
Nov 7, 2025
1,234.90
1,236.00
1,209.90
1,215.60
1,183.77
266,581
Nov 6, 2025
1,264.10
1,267.00
1,225.10
1,232.70
1,200.43
331,022
Nov 4, 2025
1,277.30
1,284.00
1,261.00
1,264.10
1,231.00
198,012
Nov 3, 2025
1,271.00
1,286.20
1,266.00
1,277.30
1,243.86
98,459
