NSE - Delayed Quote
INR
Motisons Jewellers Limited (MOTISONS.NS)
14.95
+0.44
(+3.03%)
At close: November 2 at 3:30:02 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
|
15.07 | 15.07 | 14.28 | 14.51 | 14.51 | 16,374,508 |
|
Oct 29, 2026
|
15.15 | 15.32 | 14.72 | 14.91 | 14.91 | 27,064,210 |
|
Oct 28, 2026
|
15.31 | 15.61 | 14.95 | 15.07 | 15.07 | 35,561,502 |
|
Oct 27, 2026
|
14.90 | 15.76 | 14.53 | 15.10 | 15.10 | 38,509,467 |
|
Oct 26, 2026
|
15.00 | 15.41 | 14.39 | 14.57 | 14.57 | 24,430,233 |
|
Oct 23, 2026
|
15.84 | 15.92 | 14.56 | 14.99 | 14.99 | 38,458,973 |
|
Oct 22, 2026
|
16.65 | 16.65 | 15.77 | 15.88 | 15.88 | 15,206,999 |
|
Oct 21, 2026
|
17.15 | 17.19 | 16.43 | 16.72 | 16.72 | 20,226,236 |
|
Oct 19, 2026
|
17.80 | 17.86 | 16.70 | 16.90 | 16.90 | 37,248,168 |
|
Oct 16, 2026
|
17.60 | 18.21 | 17.35 | 17.58 | 17.58 | 55,621,670 |
|
Oct 15, 2026
|
17.94 | 18.31 | 17.40 | 17.44 | 17.44 | 20,540,216 |
|
Oct 14, 2026
|
18.08 | 18.21 | 17.86 | 17.95 | 17.95 | 11,991,500 |
|
Oct 13, 2026
|
17.60 | 18.10 | 17.11 | 18.03 | 18.03 | 34,689,694 |
|
Oct 12, 2026
|
18.16 | 18.36 | 17.32 | 17.51 | 17.51 | 23,687,529 |
|
Oct 9, 2026
|
17.70 | 18.45 | 17.56 | 18.06 | 18.06 | 48,499,457 |
|
Oct 8, 2026
|
17.84 | 17.84 | 17.45 | 17.57 | 17.57 | 13,426,360 |
|
Oct 7, 2026
|
17.70 | 17.85 | 17.52 | 17.68 | 17.68 | 12,310,506 |
|
Oct 6, 2026
|
17.98 | 18.12 | 17.50 | 17.61 | 17.61 | 14,292,565 |
|
Oct 5, 2026
|
18.00 | 18.41 | 17.55 | 17.74 | 17.74 | 24,288,664 |
|
Oct 1, 2026
|
18.00 | 18.30 | 17.47 | 17.88 | 17.88 | 28,260,057 |
|
Sep 30, 2026
|
17.62 | 18.28 | 17.52 | 18.00 | 18.00 | 39,407,577 |
|
Sep 29, 2026
|
18.08 | 18.20 | 17.50 | 17.62 | 17.62 | 38,419,101 |
|
Sep 28, 2026
|
18.00 | 18.36 | 17.31 | 18.04 | 18.04 | 45,802,394 |
|
Sep 25, 2026
|
18.89 | 19.48 | 17.62 | 17.85 | 17.85 | 119,558,121 |
|
Sep 24, 2026
|
18.89 | 19.78 | 18.60 | 18.79 | 18.79 | 150,224,923 |
|
Sep 23, 2026
|
18.40 | 19.15 | 17.40 | 18.89 | 18.89 | 144,251,390 |
|
Sep 22, 2026
|
18.00 | 18.71 | 17.88 | 18.04 | 18.04 | 70,245,799 |
|
Sep 21, 2026
|
18.25 | 18.60 | 17.70 | 17.94 | 17.94 | 44,194,528 |
|
Sep 18, 2026
|
18.25 | 19.12 | 17.95 | 18.30 | 18.30 | 114,189,016 |
|
Sep 17, 2026
|
16.37 | 18.50 | 16.20 | 17.94 | 17.94 | 236,263,034 |
|
Sep 16, 2026
|
15.46 | 16.87 | 15.02 | 16.62 | 16.62 | 93,614,476 |
|
Sep 15, 2026
|
16.00 | 16.09 | 15.32 | 15.47 | 15.47 | 9,434,969 |
|
Sep 11, 2026
|
15.99 | 16.10 | 15.62 | 15.95 | 15.95 | 10,279,100 |
|
Sep 10, 2026
|
16.25 | 16.54 | 15.86 | 16.01 | 16.01 | 15,121,349 |
|
Sep 9, 2026
|
16.22 | 16.73 | 16.06 | 16.25 | 16.25 | 31,830,543 |
|
Sep 8, 2026
|
16.80 | 16.86 | 15.83 | 16.13 | 16.13 | 23,666,142 |
|
Sep 7, 2026
|
16.60 | 17.44 | 16.40 | 16.77 | 16.77 | 50,923,605 |
|
Sep 4, 2026
|
15.21 | 17.50 | 15.21 | 16.48 | 16.48 | 123,701,270 |
|
Sep 3, 2026
|
15.54 | 15.82 | 15.24 | 15.37 | 15.37 | 22,301,002 |
|
Sep 2, 2026
|
15.94 | 15.96 | 15.26 | 15.43 | 15.43 | 28,644,230 |
|
Sep 1, 2026
|
16.43 | 16.65 | 15.67 | 15.87 | 15.87 | 16,463,395 |
|
Aug 31, 2026
|
16.76 | 16.78 | 16.13 | 16.24 | 16.24 | 15,042,446 |
|
Aug 28, 2026
|
16.44 | 16.73 | 16.11 | 16.64 | 16.64 | 23,963,671 |
|
Aug 27, 2026
|
16.59 | 16.73 | 16.12 | 16.27 | 16.27 | 23,481,007 |
|
Aug 26, 2026
|
16.55 | 17.34 | 16.31 | 16.45 | 16.45 | 52,236,426 |
|
Aug 25, 2026
|
16.60 | 16.68 | 15.85 | 16.29 | 16.29 | 38,460,687 |
|
Aug 24, 2026
|
17.46 | 17.70 | 16.13 | 16.46 | 16.46 | 101,114,598 |
|
Aug 21, 2026
|
16.74 | 17.25 | 16.60 | 17.00 | 17.00 | 84,484,477 |
|
Aug 20, 2026
|
16.73 | 16.84 | 16.40 | 16.59 | 16.59 | 34,860,502 |
|
Aug 19, 2026
|
16.90 | 17.25 | 16.32 | 16.62 | 16.62 | 95,035,984 |
|
Aug 18, 2026
|
16.71 | 17.22 | 16.29 | 16.78 | 16.78 | 134,374,269 |
|
Aug 17, 2026
|
17.33 | 17.38 | 15.95 | 16.54 | 16.54 | 132,331,249 |
|
Aug 14, 2026
|
14.76 | 17.50 | 14.48 | 16.75 | 16.75 | 410,441,404 |
|
Aug 13, 2026
|
14.00 | 14.74 | 13.92 | 14.62 | 14.62 | 72,628,410 |
|
Aug 12, 2026
|
14.09 | 14.23 | 13.51 | 13.60 | 13.60 | 27,928,421 |
|
Aug 11, 2026
|
14.03 | 14.25 | 13.95 | 14.02 | 14.02 | 7,437,092 |
|
Aug 10, 2026
|
14.20 | 14.60 | 13.94 | 14.08 | 14.08 | 33,936,672 |
|
Aug 7, 2026
|
13.87 | 14.14 | 13.76 | 13.96 | 13.96 | 24,760,361 |
|
Aug 6, 2026
|
13.91 | 13.94 | 13.80 | 13.87 | 13.87 | 8,364,680 |
|
Aug 5, 2026
|
14.22 | 14.36 | 13.62 | 13.88 | 13.88 | 20,525,998 |
|
Aug 4, 2026
|
14.25 | 14.29 | 14.11 | 14.18 | 14.18 | 6,560,230 |
|
Aug 3, 2026
|
14.30 | 14.55 | 14.10 | 14.25 | 14.25 | 7,971,960 |
|
Jul 31, 2026
|
14.25 | 14.54 | 14.11 | 14.22 | 14.22 | 17,509,085 |
|
Jul 30, 2026
|
14.57 | 14.57 | 14.12 | 14.23 | 14.23 | 8,401,055 |
|
Jul 29, 2026
|
14.70 | 14.90 | 14.32 | 14.59 | 14.59 | 24,035,701 |
|
Jul 28, 2026
|
13.98 | 14.79 | 13.81 | 14.62 | 14.62 | 56,882,432 |
|
Jul 27, 2026
|
14.25 | 15.08 | 13.84 | 13.96 | 13.96 | 55,312,451 |
|
Jul 24, 2026
|
14.00 | 14.40 | 13.93 | 14.17 | 14.17 | 18,513,704 |
|
Jul 23, 2026
|
13.26 | 14.38 | 13.21 | 14.18 | 14.18 | 45,593,523 |
|
Jul 22, 2026
|
13.70 | 13.88 | 13.30 | 13.46 | 13.46 | 16,136,068 |
|
Jul 21, 2026
|
14.05 | 14.34 | 13.22 | 13.69 | 13.69 | 23,934,643 |
|
Jul 20, 2026
|
14.02 | 14.14 | 13.78 | 13.99 | 13.99 | 8,166,239 |
|
Jul 17, 2026
|
14.14 | 14.14 | 13.85 | 13.99 | 13.99 | 5,588,312 |
|
Jul 16, 2026
|
14.02 | 14.14 | 13.95 | 14.08 | 14.08 | 18,501,308 |
|
Jul 15, 2026
|
14.17 | 14.30 | 13.80 | 13.98 | 13.98 | 14,269,276 |
|
Jul 14, 2026
|
14.24 | 14.45 | 13.87 | 14.11 | 14.11 | 21,917,664 |
|
Jul 13, 2026
|
14.16 | 14.72 | 14.03 | 14.25 | 14.25 | 65,063,082 |
|
Jul 10, 2026
|
14.38 | 14.46 | 14.15 | 14.20 | 14.20 | 9,413,604 |
|
Jul 9, 2026
|
14.22 | 14.96 | 14.10 | 14.28 | 14.28 | 74,000,999 |
|
Jul 8, 2026
|
14.80 | 15.12 | 14.01 | 14.09 | 14.09 | 28,640,300 |
|
Jul 7, 2026
|
15.10 | 15.50 | 14.74 | 14.91 | 14.91 | 70,106,990 |
|
Jul 6, 2026
|
14.27 | 15.56 | 14.10 | 15.00 | 15.00 | 148,873,074 |
|
Jul 3, 2026
|
14.21 | 14.39 | 14.07 | 14.17 | 14.17 | 6,869,103 |
|
Jul 2, 2026
|
14.25 | 14.44 | 14.15 | 14.17 | 14.17 | 11,012,564 |
|
Jul 1, 2026
|
14.09 | 14.66 | 14.07 | 14.15 | 14.15 | 29,371,677 |
|
Jun 30, 2026
|
14.08 | 14.22 | 13.74 | 14.05 | 14.05 | 27,704,265 |
|
Jun 29, 2026
|
14.20 | 14.46 | 13.80 | 13.98 | 13.98 | 23,734,951 |
|
Jun 25, 2026
|
14.15 | 14.98 | 14.01 | 14.12 | 14.12 | 69,242,424 |
|
Jun 24, 2026
|
14.25 | 14.35 | 14.00 | 14.05 | 14.05 | 7,620,616 |
|
Jun 23, 2026
|
14.50 | 14.61 | 14.00 | 14.14 | 14.14 | 34,793,085 |
|
Jun 22, 2026
|
14.33 | 15.24 | 14.03 | 14.21 | 14.21 | 27,851,611 |
|
Jun 19, 2026
|
14.16 | 14.80 | 13.90 | 14.33 | 14.33 | 45,375,413 |
|
Jun 18, 2026
|
14.25 | 14.46 | 14.01 | 14.16 | 14.16 | 36,307,305 |
|
Jun 17, 2026
|
14.15 | 14.55 | 14.00 | 14.36 | 14.36 | 52,013,702 |
|
Jun 16, 2026
|
16.11 | 16.34 | 13.65 | 14.04 | 14.04 | 257,534,890 |
|
Jun 15, 2026
|
15.50 | 16.23 | 14.81 | 15.83 | 15.83 | 105,843,151 |
|
Jun 12, 2026
|
13.65 | 15.20 | 13.28 | 14.79 | 14.79 | 147,089,014 |
|
Jun 11, 2026
|
12.20 | 14.10 | 12.17 | 13.22 | 13.22 | 116,205,516 |
|
Jun 10, 2026
|
12.25 | 12.79 | 12.00 | 12.29 | 12.29 | 8,510,166 |
|
Jun 9, 2026
|
11.45 | 12.11 | 11.43 | 12.03 | 12.03 | 3,409,807 |
|
Jun 8, 2026
|
11.73 | 11.73 | 11.25 | 11.42 | 11.42 | 1,153,032 |
|
Jun 5, 2026
|
11.98 | 11.99 | 11.62 | 11.71 | 11.71 | 1,511,852 |
|
Jun 4, 2026
|
11.89 | 12.26 | 11.72 | 11.83 | 11.83 | 2,975,782 |
|
Jun 3, 2026
|
11.45 | 12.05 | 11.25 | 11.87 | 11.87 | 3,430,252 |
|
Jun 2, 2026
|
11.60 | 11.60 | 11.29 | 11.43 | 11.43 | 1,627,187 |
|
Jun 1, 2026
|
11.55 | 11.70 | 11.40 | 11.52 | 11.52 | 1,743,046 |
|
May 29, 2026
|
11.79 | 12.30 | 11.28 | 11.35 | 11.35 | 15,657,095 |
|
May 27, 2026
|
11.58 | 11.92 | 11.46 | 11.68 | 11.68 | 1,721,775 |
|
May 26, 2026
|
11.73 | 11.83 | 11.50 | 11.56 | 11.56 | 1,923,560 |
|
May 25, 2026
|
11.91 | 11.98 | 11.65 | 11.70 | 11.70 | 2,507,000 |
|
May 22, 2026
|
11.98 | 12.10 | 11.80 | 11.91 | 11.91 | 1,933,052 |
|
May 21, 2026
|
11.90 | 12.24 | 11.88 | 11.99 | 11.99 | 1,103,372 |
|
May 20, 2026
|
11.74 | 12.20 | 11.47 | 11.89 | 11.89 | 1,196,940 |
|
May 19, 2026
|
11.75 | 11.91 | 11.60 | 11.71 | 11.71 | 2,181,148 |
|
May 18, 2026
|
11.75 | 11.75 | 11.28 | 11.61 | 11.61 | 1,382,293 |
|
May 15, 2026
|
12.05 | 12.10 | 11.70 | 11.76 | 11.76 | 1,458,713 |
|
May 14, 2026
|
12.18 | 12.27 | 11.74 | 12.00 | 12.00 | 1,842,878 |
|
May 13, 2026
|
11.46 | 12.23 | 11.46 | 12.00 | 12.00 | 5,555,614 |
|
May 12, 2026
|
12.65 | 12.67 | 11.77 | 11.84 | 11.84 | 4,066,198 |
|
May 11, 2026
|
13.09 | 13.22 | 12.52 | 12.61 | 12.61 | 4,002,943 |
|
May 8, 2026
|
13.25 | 13.40 | 13.16 | 13.28 | 13.28 | 3,147,208 |
|
May 7, 2026
|
13.72 | 13.80 | 13.01 | 13.25 | 13.25 | 8,633,506 |
|
May 6, 2026
|
14.04 | 14.63 | 12.33 | 13.40 | 13.40 | 33,481,903 |
|
May 5, 2026
|
13.50 | 14.10 | 13.48 | 13.95 | 13.95 | 3,219,345 |
|
May 4, 2026
|
13.60 | 13.74 | 13.50 | 13.58 | 13.58 | 5,208,703 |
|
Apr 30, 2026
|
13.73 | 13.78 | 13.37 | 13.48 | 13.48 | 2,095,349 |
|
Apr 29, 2026
|
13.90 | 14.06 | 13.61 | 13.73 | 13.73 | 2,846,126 |
|
Apr 28, 2026
|
14.05 | 14.13 | 13.50 | 13.84 | 13.84 | 1,510,846 |
|
Apr 27, 2026
|
14.00 | 14.15 | 13.83 | 14.05 | 14.05 | 3,248,976 |
|
Apr 24, 2026
|
14.09 | 14.20 | 13.70 | 13.80 | 13.80 | 3,733,707 |
|
Apr 23, 2026
|
14.09 | 14.63 | 13.07 | 13.75 | 13.75 | 48,217,818 |
|
Apr 22, 2026
|
14.10 | 14.13 | 13.90 | 14.05 | 14.05 | 1,270,695 |
|
Apr 21, 2026
|
14.20 | 14.20 | 13.96 | 14.01 | 14.01 | 923,541 |
|
Apr 20, 2026
|
14.26 | 14.33 | 13.89 | 13.93 | 13.93 | 2,004,288 |
|
Apr 17, 2026
|
14.15 | 14.41 | 14.05 | 14.27 | 14.27 | 2,413,124 |
|
Apr 16, 2026
|
14.20 | 14.39 | 14.00 | 14.08 | 14.08 | 2,237,364 |
|
Apr 15, 2026
|
13.68 | 14.15 | 13.65 | 14.07 | 14.07 | 3,191,222 |
|
Apr 13, 2026
|
13.60 | 13.72 | 13.01 | 13.54 | 13.54 | 3,521,952 |
|
Apr 10, 2026
|
13.70 | 13.89 | 13.60 | 13.81 | 13.81 | 2,101,816 |
|
Apr 9, 2026
|
13.45 | 13.83 | 13.26 | 13.49 | 13.49 | 4,277,070 |
|
Apr 8, 2026
|
13.01 | 13.59 | 12.82 | 13.44 | 13.44 | 5,380,324 |
|
Apr 7, 2026
|
12.70 | 12.90 | 12.30 | 12.50 | 12.50 | 2,467,230 |
|
Apr 6, 2026
|
12.50 | 12.84 | 12.11 | 12.71 | 12.71 | 5,167,421 |
|
Apr 2, 2026
|
11.86 | 13.85 | 11.44 | 12.45 | 12.45 | 6,813,162 |
|
Apr 1, 2026
|
11.38 | 12.40 | 11.06 | 12.15 | 12.15 | 5,462,675 |
|
Mar 30, 2026
|
11.00 | 11.24 | 10.69 | 10.83 | 10.83 | 5,348,297 |
|
Mar 27, 2026
|
12.14 | 12.14 | 11.00 | 11.18 | 11.18 | 4,702,710 |
|
Mar 25, 2026
|
12.48 | 12.76 | 11.90 | 12.04 | 12.04 | 3,378,619 |
|
Mar 24, 2026
|
12.40 | 12.60 | 12.19 | 12.29 | 12.29 | 2,446,544 |
|
Mar 23, 2026
|
13.05 | 13.05 | 12.01 | 12.14 | 12.14 | 2,386,348 |
|
Mar 20, 2026
|
12.70 | 13.24 | 12.70 | 13.05 | 13.05 | 2,241,678 |
|
Mar 19, 2026
|
12.89 | 13.00 | 12.59 | 12.68 | 12.68 | 1,953,552 |
|
Mar 18, 2026
|
12.90 | 13.18 | 12.90 | 12.96 | 12.96 | 2,823,376 |
|
Mar 17, 2026
|
12.90 | 13.14 | 12.82 | 12.92 | 12.92 | 1,677,250 |
|
Mar 16, 2026
|
13.26 | 13.29 | 12.71 | 12.96 | 12.96 | 3,316,415 |
|
Mar 13, 2026
|
13.35 | 13.44 | 13.08 | 13.14 | 13.14 | 2,732,530 |
|
Mar 12, 2026
|
13.75 | 13.81 | 13.38 | 13.49 | 13.49 | 2,560,718 |
|
Mar 11, 2026
|
14.24 | 14.43 | 13.60 | 13.77 | 13.77 | 2,415,878 |
|
Mar 10, 2026
|
13.62 | 14.43 | 13.56 | 14.24 | 14.24 | 5,150,346 |
|
Mar 9, 2026
|
13.81 | 14.12 | 13.50 | 13.60 | 13.60 | 2,772,103 |
|
Mar 6, 2026
|
14.69 | 14.80 | 14.30 | 14.41 | 14.41 | 1,238,862 |
|
Mar 5, 2026
|
14.83 | 14.92 | 14.37 | 14.69 | 14.69 | 2,742,125 |
|
Mar 4, 2026
|
15.03 | 15.03 | 14.11 | 14.33 | 14.33 | 3,927,009 |
|
Mar 2, 2026
|
15.00 | 16.16 | 14.60 | 15.09 | 15.09 | 8,178,072 |
|
Feb 27, 2026
|
15.85 | 15.99 | 15.05 | 15.51 | 15.51 | 2,343,665 |
|
Feb 26, 2026
|
15.95 | 16.14 | 15.85 | 15.96 | 15.96 | 2,921,753 |
|
Feb 25, 2026
|
15.95 | 16.22 | 15.61 | 15.89 | 15.89 | 5,728,576 |
|
Feb 24, 2026
|
16.14 | 16.14 | 15.79 | 15.93 | 15.93 | 2,071,354 |
|
Feb 23, 2026
|
16.40 | 16.42 | 15.96 | 16.18 | 16.18 | 5,476,713 |
|
Feb 20, 2026
|
16.04 | 16.06 | 15.70 | 15.90 | 15.90 | 5,211,390 |
|
Feb 19, 2026
|
15.79 | 16.65 | 15.65 | 16.05 | 16.05 | 13,489,172 |
|
Feb 18, 2026
|
16.04 | 16.08 | 15.67 | 15.83 | 15.83 | 3,234,995 |
|
Feb 17, 2026
|
16.00 | 16.18 | 15.90 | 15.98 | 15.98 | 3,255,574 |
|
Feb 16, 2026
|
16.04 | 16.29 | 15.80 | 16.03 | 16.03 | 7,552,696 |
|
Feb 13, 2026
|
16.13 | 17.05 | 15.73 | 15.91 | 15.91 | 30,824,209 |
|
Feb 12, 2026
|
15.35 | 17.00 | 14.60 | 16.01 | 16.01 | 20,060,403 |
|
Feb 11, 2026
|
16.75 | 16.89 | 14.72 | 15.14 | 15.14 | 23,513,973 |
|
Feb 10, 2026
|
15.70 | 16.95 | 15.25 | 16.09 | 16.09 | 36,713,768 |
|
Feb 9, 2026
|
13.80 | 15.78 | 13.38 | 15.55 | 15.55 | 31,367,189 |
|
Feb 6, 2026
|
12.50 | 14.05 | 12.16 | 13.49 | 13.49 | 2,483,931 |
|
Feb 5, 2026
|
12.80 | 12.80 | 12.31 | 12.43 | 12.43 | 1,594,321 |
|
Feb 4, 2026
|
12.70 | 12.89 | 12.28 | 12.82 | 12.82 | 3,506,301 |
|
Feb 3, 2026
|
12.00 | 12.48 | 11.64 | 12.33 | 12.33 | 3,857,756 |
|
Feb 2, 2026
|
12.00 | 12.00 | 10.86 | 11.37 | 11.37 | 3,122,241 |
|
Jan 30, 2026
|
11.20 | 11.78 | 11.00 | 11.51 | 11.51 | 2,635,892 |
|
Jan 29, 2026
|
11.32 | 11.40 | 10.85 | 11.23 | 11.23 | 2,243,780 |
|
Jan 28, 2026
|
11.00 | 11.40 | 10.88 | 11.31 | 11.31 | 2,662,922 |
|
Jan 27, 2026
|
11.14 | 11.16 | 10.62 | 10.97 | 10.97 | 2,500,407 |
|
Jan 23, 2026
|
11.48 | 11.48 | 10.96 | 11.06 | 11.06 | 1,820,916 |
|
Jan 22, 2026
|
11.60 | 11.99 | 11.05 | 11.38 | 11.38 | 2,314,387 |
|
Jan 21, 2026
|
11.70 | 12.00 | 11.30 | 11.42 | 11.42 | 4,271,416 |
|
Jan 20, 2026
|
12.53 | 12.60 | 11.89 | 11.93 | 11.93 | 3,921,171 |
|
Jan 19, 2026
|
12.93 | 12.94 | 12.41 | 12.65 | 12.65 | 2,272,792 |
|
Jan 16, 2026
|
13.00 | 13.20 | 12.85 | 12.93 | 12.93 | 1,832,494 |
|
Jan 15, 2026
|
12.91 | 12.91 | 12.91 | 12.91 | 12.91 | - |
|
Jan 14, 2026
|
13.20 | 13.24 | 12.82 | 12.91 | 12.91 | 1,700,178 |
|
Jan 13, 2026
|
13.45 | 13.45 | 13.05 | 13.13 | 13.13 | 1,332,204 |
|
Jan 12, 2026
|
13.51 | 13.58 | 13.00 | 13.23 | 13.23 | 3,422,683 |
|
Jan 9, 2026
|
14.15 | 14.18 | 13.44 | 13.51 | 13.51 | 3,428,251 |
|
Jan 8, 2026
|
14.40 | 14.70 | 13.99 | 14.14 | 14.14 | 4,044,340 |
|
Jan 7, 2026
|
14.07 | 14.75 | 14.00 | 14.35 | 14.35 | 13,812,741 |
|
Jan 6, 2026
|
13.97 | 14.21 | 13.90 | 13.95 | 13.95 | 2,617,200 |
|
Jan 5, 2026
|
14.36 | 14.67 | 13.86 | 13.95 | 13.95 | 8,250,085 |
|
Jan 2, 2026
|
14.66 | 14.89 | 14.50 | 14.59 | 14.59 | 3,525,158 |
|
Jan 1, 2026
|
14.35 | 14.97 | 14.35 | 14.62 | 14.62 | 1,896,150 |
|
Dec 31, 2025
|
14.90 | 15.15 | 14.41 | 14.79 | 14.79 | 2,720,098 |
|
Dec 30, 2025
|
15.05 | 15.28 | 14.83 | 14.92 | 14.92 | 1,809,316 |
|
Dec 29, 2025
|
15.45 | 15.47 | 15.05 | 15.29 | 15.29 | 1,922,033 |
|
Dec 26, 2025
|
15.53 | 15.90 | 15.39 | 15.47 | 15.47 | 2,249,981 |
|
Dec 24, 2025
|
15.50 | 15.71 | 15.42 | 15.57 | 15.57 | 1,338,297 |
|
Dec 23, 2025
|
15.52 | 16.21 | 15.45 | 15.50 | 15.50 | 2,217,730 |
|
Dec 22, 2025
|
15.53 | 15.82 | 15.41 | 15.48 | 15.48 | 1,569,066 |
|
Dec 19, 2025
|
15.61 | 15.79 | 15.18 | 15.42 | 15.42 | 1,636,540 |
|
Dec 18, 2025
|
15.85 | 15.85 | 15.50 | 15.70 | 15.70 | 1,199,842 |
|
Dec 17, 2025
|
16.00 | 16.10 | 15.79 | 15.85 | 15.85 | 1,455,626 |
|
Dec 16, 2025
|
15.97 | 16.04 | 15.85 | 15.95 | 15.95 | 745,852 |
|
Dec 15, 2025
|
15.79 | 16.20 | 15.78 | 16.02 | 16.02 | 1,144,984 |
|
Dec 12, 2025
|
15.85 | 16.07 | 15.80 | 15.87 | 15.87 | 951,523 |
|
Dec 11, 2025
|
15.97 | 16.15 | 15.80 | 15.89 | 15.89 | 2,283,423 |
|
Dec 10, 2025
|
16.14 | 16.60 | 15.77 | 15.88 | 15.88 | 2,632,096 |
|
Dec 9, 2025
|
16.10 | 16.23 | 15.15 | 16.16 | 16.16 | 3,272,824 |
|
Dec 8, 2025
|
16.50 | 16.59 | 15.94 | 16.06 | 16.06 | 2,217,820 |
|
Dec 5, 2025
|
16.41 | 16.66 | 16.27 | 16.46 | 16.46 | 1,251,067 |
|
Dec 4, 2025
|
16.36 | 16.96 | 16.31 | 16.41 | 16.41 | 2,317,548 |
|
Dec 3, 2025
|
16.90 | 17.09 | 16.20 | 16.38 | 16.38 | 2,268,939 |
|
Dec 2, 2025
|
17.20 | 17.25 | 16.77 | 16.83 | 16.83 | 906,201 |
|
Dec 1, 2025
|
17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 2,223,953 |
|
Nov 28, 2025
|
17.00 | 17.30 | 16.90 | 17.12 | 17.12 | 2,486,243 |
|
Nov 27, 2025
|
16.74 | 17.34 | 16.47 | 17.00 | 17.00 | 2,838,968 |
|
Nov 26, 2025
|
16.48 | 16.80 | 16.21 | 16.68 | 16.68 | 1,460,042 |
|
Nov 25, 2025
|
16.65 | 16.92 | 16.32 | 16.44 | 16.44 | 2,609,610 |
|
Nov 24, 2025
|
17.18 | 17.76 | 14.60 | 16.90 | 16.90 | 8,123,828 |
|
Nov 21, 2025
|
15.88 | 17.38 | 15.65 | 16.95 | 16.95 | 24,772,338 |
|
Nov 20, 2025
|
16.01 | 16.18 | 15.85 | 15.88 | 15.88 | 1,258,442 |
|
Nov 19, 2025
|
16.60 | 16.69 | 15.95 | 16.00 | 16.00 | 2,074,813 |
|
Nov 18, 2025
|
16.80 | 16.94 | 16.52 | 16.60 | 16.60 | 1,031,391 |
|
Nov 17, 2025
|
16.98 | 17.18 | 16.76 | 16.84 | 16.84 | 2,160,751 |
|
Nov 14, 2025
|
16.50 | 18.12 | 16.31 | 16.89 | 16.89 | 12,060,604 |
|
Nov 13, 2025
|
16.49 | 16.61 | 16.33 | 16.48 | 16.48 | 1,045,761 |
|
Nov 12, 2025
|
16.28 | 16.60 | 16.23 | 16.45 | 16.45 | 1,550,164 |
|
Nov 11, 2025
|
16.45 | 16.45 | 16.00 | 16.28 | 16.28 | 993,862 |
|
Nov 10, 2025
|
16.60 | 16.65 | 16.00 | 16.17 | 16.17 | 1,216,376 |
|
Nov 7, 2025
|
16.40 | 16.50 | 16.21 | 16.37 | 16.37 | 1,062,112 |
|
Nov 6, 2025
|
16.67 | 16.84 | 16.27 | 16.50 | 16.50 | 1,630,498 |
|
Nov 4, 2025
|
16.55 | 17.42 | 16.20 | 16.60 | 16.60 | 6,352,595 |
|
Nov 3, 2025
|
16.86 | 16.97 | 16.50 | 16.60 | 16.60 | 1,854,749 |
