BSE - Delayed Quote
INR
MTAR Technologies Limited (MTARTECH.BO)
5,449.75
-286.80
(-5.00%)
At close: November 6 at 3:50:53 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 6, 2026
|
5,449.75 | 5,449.75 | 5,449.75 | 5,449.75 | 5,449.75 | 3,687 |
|
Nov 5, 2026
|
5,996.00 | 5,998.00 | 5,735.80 | 5,736.55 | 5,736.55 | 28,998 |
|
Nov 4, 2026
|
6,379.85 | 6,379.85 | 6,000.50 | 6,037.65 | 6,037.65 | 43,345 |
|
Nov 3, 2026
|
6,585.95 | 6,640.95 | 6,260.00 | 6,310.85 | 6,310.85 | 16,453 |
|
Nov 2, 2026
|
6,648.90 | 6,648.90 | 6,495.35 | 6,495.35 | 6,495.35 | 16,488 |
|
Oct 30, 2026
|
7,258.00 | 7,258.00 | 6,798.20 | 6,837.20 | 6,837.20 | 26,796 |
|
Oct 29, 2026
|
6,880.05 | 7,171.00 | 6,775.00 | 7,156.00 | 7,156.00 | 15,210 |
|
Oct 28, 2026
|
6,788.90 | 7,070.00 | 6,622.00 | 6,982.20 | 6,982.20 | 9,065 |
|
Oct 27, 2026
|
6,700.85 | 6,897.85 | 6,678.00 | 6,735.95 | 6,735.95 | 15,768 |
|
Oct 26, 2026
|
6,130.65 | 6,660.00 | 6,130.65 | 6,569.40 | 6,569.40 | 72,832 |
|
Oct 23, 2026
|
6,678.95 | 6,710.65 | 6,453.30 | 6,453.30 | 6,453.30 | 19,188 |
|
Oct 22, 2026
|
6,940.00 | 6,940.00 | 6,603.00 | 6,792.90 | 6,792.90 | 7,546 |
|
Oct 21, 2026
|
7,247.75 | 7,247.75 | 6,814.45 | 6,930.95 | 6,930.95 | 20,603 |
|
Oct 19, 2026
|
6,999.90 | 7,230.00 | 6,821.00 | 7,173.10 | 7,173.10 | 11,341 |
|
Oct 16, 2026
|
7,150.00 | 7,230.00 | 6,923.15 | 7,035.95 | 7,035.95 | 7,828 |
|
Oct 15, 2026
|
7,600.00 | 7,600.00 | 7,287.45 | 7,287.45 | 7,287.45 | 10,030 |
|
Oct 14, 2026
|
7,724.20 | 7,766.00 | 7,600.00 | 7,671.00 | 7,671.00 | 11,204 |
|
Oct 13, 2026
|
7,730.00 | 7,799.70 | 7,350.00 | 7,724.20 | 7,724.20 | 4,547 |
|
Oct 12, 2026
|
7,675.10 | 7,899.50 | 7,582.00 | 7,687.75 | 7,687.75 | 3,856 |
|
Oct 9, 2026
|
7,869.95 | 7,880.00 | 7,611.50 | 7,792.70 | 7,792.70 | 5,680 |
|
Oct 8, 2026
|
7,889.90 | 7,889.90 | 7,600.00 | 7,816.00 | 7,816.00 | 4,188 |
|
Oct 7, 2026
|
7,610.00 | 7,900.00 | 7,600.00 | 7,861.40 | 7,861.40 | 7,880 |
|
Oct 6, 2026
|
7,600.00 | 7,800.00 | 7,411.00 | 7,723.15 | 7,723.15 | 5,904 |
|
Oct 5, 2026
|
7,767.00 | 7,900.00 | 7,550.00 | 7,653.10 | 7,653.10 | 7,252 |
|
Oct 1, 2026
|
8,153.70 | 8,153.70 | 7,427.00 | 7,768.55 | 7,768.55 | 14,449 |
|
Sep 30, 2026
|
7,765.45 | 7,765.45 | 7,765.45 | 7,765.45 | 7,765.45 | 1,543 |
|
Sep 29, 2026
|
6,949.00 | 7,395.70 | 6,761.60 | 7,395.70 | 7,395.70 | 11,540 |
|
Sep 28, 2026
|
6,979.95 | 7,090.00 | 6,750.00 | 7,043.55 | 7,043.55 | 3,846 |
|
Sep 25, 2026
|
6,900.00 | 7,000.00 | 6,725.00 | 6,900.20 | 6,900.20 | 7,498 |
|
Sep 24, 2026
|
7,258.20 | 7,259.00 | 6,970.00 | 7,056.95 | 7,056.95 | 4,065 |
|
Sep 23, 2026
|
7,040.00 | 7,340.00 | 7,040.00 | 7,267.65 | 7,267.65 | 5,630 |
|
Sep 22, 2026
|
6,954.75 | 7,203.50 | 6,954.75 | 7,193.80 | 7,193.80 | 4,098 |
|
Sep 21, 2026
|
7,195.00 | 7,195.00 | 6,950.00 | 7,023.25 | 7,023.25 | 2,943 |
|
Sep 18, 2026
|
7,134.80 | 7,250.00 | 6,811.00 | 7,201.30 | 7,201.30 | 3,049 |
|
Sep 17, 2026
|
6,850.00 | 7,090.00 | 6,632.50 | 7,058.35 | 7,058.35 | 5,387 |
|
Sep 16, 2026
|
6,670.00 | 6,850.00 | 6,609.30 | 6,799.35 | 6,799.35 | 6,835 |
|
Sep 15, 2026
|
7,150.00 | 7,235.00 | 6,957.15 | 6,957.15 | 6,957.15 | 4,497 |
|
Sep 11, 2026
|
7,160.00 | 7,400.00 | 6,951.60 | 7,323.30 | 7,323.30 | 4,954 |
|
Sep 10, 2026
|
7,420.00 | 7,538.00 | 7,151.00 | 7,287.60 | 7,287.60 | 6,449 |
|
Sep 9, 2026
|
7,924.00 | 7,924.00 | 7,411.00 | 7,523.40 | 7,523.40 | 11,145 |
|
Sep 8, 2026
|
7,645.00 | 7,870.00 | 7,402.00 | 7,772.90 | 7,772.90 | 12,132 |
|
Sep 7, 2026
|
7,288.00 | 7,506.80 | 7,156.05 | 7,506.80 | 7,506.80 | 13,621 |
|
Sep 4, 2026
|
6,949.95 | 7,149.35 | 6,750.50 | 7,149.35 | 7,149.35 | 11,560 |
|
Sep 3, 2026
|
6,989.95 | 6,989.95 | 6,781.00 | 6,808.95 | 6,808.95 | 2,357 |
|
Sep 2, 2026
|
6,889.00 | 6,949.00 | 6,550.05 | 6,849.55 | 6,849.55 | 3,879 |
|
Sep 1, 2026
|
6,997.00 | 7,020.00 | 6,750.00 | 6,877.05 | 6,877.05 | 4,048 |
|
Aug 31, 2026
|
6,970.00 | 7,096.00 | 6,860.00 | 7,039.00 | 7,039.00 | 4,570 |
|
Aug 28, 2026
|
7,149.00 | 7,150.00 | 6,850.00 | 6,996.80 | 6,996.80 | 3,539 |
|
Aug 27, 2026
|
7,150.00 | 7,150.00 | 7,001.10 | 7,069.95 | 7,069.95 | 4,696 |
|
Aug 26, 2026
|
7,120.00 | 7,120.00 | 6,950.00 | 7,060.55 | 7,060.55 | 5,656 |
|
Aug 25, 2026
|
6,725.50 | 6,989.90 | 6,725.50 | 6,926.30 | 6,926.30 | 4,842 |
|
Aug 24, 2026
|
6,950.00 | 7,000.00 | 6,800.00 | 6,818.60 | 6,818.60 | 6,277 |
|
Aug 21, 2026
|
7,099.90 | 7,120.00 | 6,930.00 | 7,033.95 | 7,033.95 | 4,132 |
|
Aug 20, 2026
|
7,080.00 | 7,150.00 | 6,930.00 | 7,100.10 | 7,100.10 | 5,078 |
|
Aug 19, 2026
|
6,970.00 | 7,094.00 | 6,900.00 | 6,916.50 | 6,916.50 | 7,324 |
|
Aug 18, 2026
|
7,050.00 | 7,200.00 | 6,911.00 | 7,138.00 | 7,138.00 | 5,739 |
|
Aug 17, 2026
|
6,950.00 | 7,221.95 | 6,940.00 | 7,055.45 | 7,055.45 | 6,429 |
|
Aug 14, 2026
|
7,225.00 | 7,302.00 | 7,015.00 | 7,059.00 | 7,059.00 | 6,772 |
|
Aug 13, 2026
|
7,260.00 | 7,400.00 | 7,165.00 | 7,242.20 | 7,242.20 | 12,944 |
|
Aug 12, 2026
|
6,740.00 | 7,188.00 | 6,720.00 | 7,125.70 | 7,125.70 | 12,296 |
|
Aug 11, 2026
|
6,950.00 | 7,010.00 | 6,666.60 | 6,889.75 | 6,889.75 | 6,060 |
|
Aug 10, 2026
|
6,950.00 | 6,999.00 | 6,755.00 | 6,924.00 | 6,924.00 | 11,279 |
|
Aug 7, 2026
|
7,088.00 | 7,150.00 | 6,598.55 | 7,075.60 | 7,075.60 | 28,988 |
|
Aug 6, 2026
|
6,945.80 | 6,945.80 | 6,628.00 | 6,945.80 | 6,945.80 | 9,230 |
|
Aug 5, 2026
|
6,615.05 | 6,615.05 | 6,615.05 | 6,615.05 | 6,615.05 | 2,504 |
|
Aug 4, 2026
|
6,300.05 | 6,300.05 | 6,300.05 | 6,300.05 | 6,300.05 | 554 |
|
Aug 3, 2026
|
6,000.05 | 6,000.05 | 6,000.05 | 6,000.05 | 6,000.05 | 1,346 |
|
Jul 31, 2026
|
5,714.35 | 5,714.35 | 5,714.35 | 5,714.35 | 5,714.35 | 564 |
|
Jul 30, 2026
|
5,290.00 | 5,442.25 | 5,277.00 | 5,442.25 | 5,442.25 | 22,315 |
|
Jul 29, 2026
|
5,400.00 | 5,500.00 | 5,183.10 | 5,183.10 | 5,183.10 | 95,011 |
|
Jul 28, 2026
|
5,797.95 | 5,797.95 | 5,455.85 | 5,455.85 | 5,455.85 | 13,383 |
|
Jul 27, 2026
|
5,699.95 | 5,794.00 | 5,557.70 | 5,743.00 | 5,743.00 | 14,664 |
|
Jul 24, 2026
|
5,835.00 | 5,921.45 | 5,700.20 | 5,850.20 | 5,850.20 | 11,287 |
|
Jul 23, 2026
|
5,960.00 | 6,150.00 | 5,650.00 | 5,873.15 | 5,873.15 | 23,177 |
|
Jul 22, 2026
|
5,825.55 | 5,906.80 | 5,825.55 | 5,906.80 | 5,906.80 | 59,195 |
|
Jul 21, 2026
|
5,500.05 | 5,989.95 | 5,454.45 | 5,625.55 | 5,625.55 | 37,877 |
|
Jul 20, 2026
|
5,741.50 | 5,801.00 | 5,741.50 | 5,741.50 | 5,741.50 | 18,195 |
|
Jul 17, 2026
|
6,043.65 | 6,046.00 | 6,043.65 | 6,043.65 | 6,043.65 | 16,540 |
|
Jul 16, 2026
|
6,635.50 | 6,635.50 | 6,361.70 | 6,361.70 | 6,361.70 | 18,781 |
|
Jul 15, 2026
|
6,260.00 | 6,732.05 | 6,260.00 | 6,696.50 | 6,696.50 | 17,387 |
|
Jul 14, 2026
|
6,411.50 | 6,411.50 | 6,411.50 | 6,411.50 | 6,411.50 | 2,512 |
|
Jul 13, 2026
|
7,001.50 | 7,001.50 | 6,748.90 | 6,748.90 | 6,748.90 | 6,832 |
|
Jul 10, 2026
|
6,965.35 | 7,167.00 | 6,855.00 | 7,104.10 | 7,104.10 | 9,629 |
|
Jul 9, 2026
|
6,865.95 | 7,145.00 | 6,725.20 | 6,943.90 | 6,943.90 | 9,028 |
|
Jul 8, 2026
|
6,900.00 | 7,174.60 | 6,717.00 | 6,827.60 | 6,827.60 | 10,154 |
|
Jul 7, 2026
|
7,198.95 | 7,198.95 | 6,767.00 | 7,014.60 | 7,014.60 | 7,647 |
|
Jul 6, 2026
|
6,915.00 | 7,380.00 | 6,726.00 | 7,044.30 | 7,044.30 | 9,845 |
|
Jul 3, 2026
|
7,052.00 | 7,399.95 | 7,031.90 | 7,043.10 | 7,043.10 | 23,871 |
|
Jul 2, 2026
|
7,752.00 | 7,770.00 | 7,393.95 | 7,401.95 | 7,401.95 | 12,663 |
|
Jul 1, 2026
|
7,744.00 | 7,950.00 | 7,700.00 | 7,783.10 | 7,783.10 | 9,562 |
|
Jun 30, 2026
|
7,201.00 | 7,900.00 | 7,186.15 | 7,617.80 | 7,617.80 | 23,553 |
|
Jun 29, 2026
|
7,950.00 | 7,950.00 | 7,542.10 | 7,564.35 | 7,564.35 | 68,680 |
|
Jun 25, 2026
|
7,800.00 | 8,168.00 | 7,800.00 | 7,939.05 | 7,939.05 | 14,524 |
|
Jun 24, 2026
|
8,110.30 | 8,300.00 | 7,720.00 | 7,780.20 | 7,780.20 | 232,032 |
|
Jun 23, 2026
|
8,300.50 | 8,429.75 | 8,038.90 | 8,133.40 | 8,133.40 | 124,594 |
|
Jun 22, 2026
|
8,419.95 | 8,470.00 | 8,150.00 | 8,301.45 | 8,301.45 | 178,665 |
|
Jun 19, 2026
|
8,452.55 | 8,714.95 | 8,261.00 | 8,370.50 | 8,370.50 | 412,455 |
|
Jun 18, 2026
|
8,370.00 | 8,565.00 | 8,202.00 | 8,312.90 | 8,312.90 | 558,067 |
|
Jun 17, 2026
|
7,749.65 | 8,400.00 | 7,650.00 | 8,320.70 | 8,320.70 | 703,023 |
|
Jun 16, 2026
|
7,365.70 | 7,775.00 | 7,286.15 | 7,688.55 | 7,688.55 | 482,932 |
|
Jun 15, 2026
|
7,271.25 | 7,557.50 | 7,005.90 | 7,356.50 | 7,356.50 | 506,133 |
|
Jun 12, 2026
|
6,687.35 | 7,245.00 | 6,625.10 | 7,160.70 | 7,160.70 | 567,080 |
|
Jun 11, 2026
|
7,108.85 | 7,153.70 | 6,181.00 | 6,295.60 | 6,295.60 | 593,724 |
|
Jun 10, 2026
|
7,499.65 | 7,533.30 | 7,054.20 | 7,106.70 | 7,106.70 | 148,828 |
|
Jun 9, 2026
|
7,080.90 | 7,486.85 | 7,000.00 | 7,454.55 | 7,454.55 | 194,619 |
|
Jun 8, 2026
|
7,100.00 | 7,270.55 | 6,950.00 | 7,060.80 | 7,060.80 | 108,841 |
|
Jun 5, 2026
|
7,767.00 | 7,850.00 | 7,420.70 | 7,540.65 | 7,540.65 | 150,541 |
|
Jun 4, 2026
|
7,523.80 | 7,804.00 | 7,400.00 | 7,756.30 | 7,756.30 | 104,712 |
|
Jun 3, 2026
|
7,400.00 | 7,599.00 | 7,308.40 | 7,458.85 | 7,458.85 | 144,888 |
|
Jun 2, 2026
|
7,122.10 | 7,300.00 | 6,962.40 | 7,212.40 | 7,212.40 | 238,616 |
|
Jun 1, 2026
|
7,928.00 | 7,928.00 | 6,826.60 | 7,088.35 | 7,088.35 | 225,660 |
|
May 29, 2026
|
7,947.95 | 8,140.00 | 7,620.00 | 7,866.85 | 7,866.85 | 136,457 |
|
May 27, 2026
|
7,909.95 | 7,960.75 | 7,762.05 | 7,887.60 | 7,887.60 | 118,899 |
|
May 26, 2026
|
7,981.15 | 8,090.95 | 7,810.00 | 7,874.95 | 7,874.95 | 122,532 |
|
May 25, 2026
|
8,199.00 | 8,228.00 | 7,817.25 | 7,955.65 | 7,955.65 | 317,551 |
|
May 22, 2026
|
8,001.00 | 8,447.95 | 7,899.25 | 7,990.00 | 7,990.00 | 557,737 |
|
May 21, 2026
|
7,506.10 | 8,025.00 | 7,380.00 | 7,950.30 | 7,950.30 | 605,302 |
|
May 20, 2026
|
6,751.20 | 7,520.00 | 6,703.40 | 7,439.00 | 7,439.00 | 272,343 |
|
May 19, 2026
|
7,132.00 | 7,235.20 | 6,751.00 | 6,810.70 | 6,810.70 | 152,763 |
|
May 18, 2026
|
7,229.45 | 7,334.30 | 6,690.00 | 7,115.25 | 7,115.25 | 180,236 |
|
May 15, 2026
|
7,711.75 | 7,711.75 | 7,121.95 | 7,230.05 | 7,230.05 | 160,233 |
|
May 14, 2026
|
7,202.00 | 7,727.85 | 7,030.65 | 7,570.90 | 7,570.90 | 493,123 |
|
May 13, 2026
|
6,200.00 | 6,965.00 | 6,031.65 | 6,749.15 | 6,749.15 | 329,406 |
|
May 12, 2026
|
6,589.75 | 6,614.00 | 6,221.00 | 6,250.55 | 6,250.55 | 42,600 |
|
May 11, 2026
|
6,446.75 | 6,599.00 | 6,145.75 | 6,506.65 | 6,506.65 | 54,043 |
|
May 8, 2026
|
6,652.40 | 6,755.00 | 6,412.35 | 6,472.60 | 6,472.60 | 43,462 |
|
May 7, 2026
|
6,305.30 | 6,750.00 | 6,303.95 | 6,680.90 | 6,680.90 | 92,359 |
|
May 6, 2026
|
6,388.60 | 6,388.60 | 6,162.30 | 6,284.70 | 6,284.70 | 28,477 |
|
May 5, 2026
|
6,122.50 | 6,360.60 | 6,122.50 | 6,263.40 | 6,263.40 | 42,936 |
|
May 4, 2026
|
6,729.60 | 6,772.65 | 6,057.90 | 6,128.20 | 6,128.20 | 137,604 |
|
Apr 30, 2026
|
5,747.90 | 6,750.00 | 5,711.00 | 6,450.80 | 6,450.80 | 233,972 |
|
Apr 29, 2026
|
5,379.00 | 5,745.00 | 5,317.00 | 5,654.00 | 5,654.00 | 49,397 |
|
Apr 28, 2026
|
5,326.00 | 5,492.90 | 5,250.00 | 5,291.95 | 5,291.95 | 22,379 |
|
Apr 27, 2026
|
5,199.00 | 5,345.00 | 5,123.60 | 5,300.65 | 5,300.65 | 15,403 |
|
Apr 24, 2026
|
5,380.00 | 5,440.90 | 5,103.40 | 5,137.15 | 5,137.15 | 28,092 |
|
Apr 23, 2026
|
5,293.95 | 5,413.00 | 5,260.00 | 5,343.45 | 5,343.45 | 24,957 |
|
Apr 22, 2026
|
5,113.15 | 5,344.00 | 5,082.90 | 5,277.10 | 5,277.10 | 30,636 |
|
Apr 21, 2026
|
4,974.70 | 5,162.40 | 4,958.40 | 5,073.70 | 5,073.70 | 23,981 |
|
Apr 20, 2026
|
4,867.95 | 5,044.85 | 4,832.95 | 4,944.55 | 4,944.55 | 21,248 |
|
Apr 17, 2026
|
4,824.50 | 4,944.10 | 4,772.00 | 4,844.15 | 4,844.15 | 33,573 |
|
Apr 16, 2026
|
5,020.10 | 5,078.00 | 4,781.55 | 4,822.55 | 4,822.55 | 69,742 |
|
Apr 15, 2026
|
4,580.20 | 5,024.00 | 4,580.20 | 4,946.65 | 4,946.65 | 90,846 |
|
Apr 13, 2026
|
4,122.05 | 4,398.20 | 4,094.55 | 4,400.20 | 4,400.20 | 36,281 |
|
Apr 10, 2026
|
4,186.40 | 4,382.00 | 4,143.00 | 4,174.65 | 4,174.65 | 37,969 |
|
Apr 9, 2026
|
4,138.80 | 4,443.85 | 4,075.00 | 4,161.75 | 4,161.75 | 59,875 |
|
Apr 8, 2026
|
4,101.00 | 4,196.55 | 3,965.25 | 4,139.45 | 4,139.45 | 28,709 |
|
Apr 7, 2026
|
3,695.20 | 3,981.00 | 3,619.80 | 3,924.55 | 3,924.55 | 34,244 |
|
Apr 6, 2026
|
3,555.25 | 3,683.20 | 3,521.60 | 3,633.10 | 3,633.10 | 12,871 |
|
Apr 2, 2026
|
3,549.15 | 3,609.00 | 3,452.00 | 3,584.95 | 3,584.95 | 5,333 |
|
Apr 1, 2026
|
3,572.00 | 3,649.90 | 3,550.05 | 3,602.90 | 3,602.90 | 10,161 |
|
Mar 30, 2026
|
3,550.15 | 3,559.95 | 3,359.70 | 3,469.30 | 3,469.30 | 21,922 |
|
Mar 27, 2026
|
3,554.95 | 3,652.95 | 3,520.00 | 3,578.70 | 3,578.70 | 17,652 |
|
Mar 25, 2026
|
3,579.50 | 3,705.00 | 3,540.60 | 3,556.55 | 3,556.55 | 11,823 |
|
Mar 24, 2026
|
3,548.00 | 3,570.00 | 3,401.65 | 3,540.75 | 3,540.75 | 18,673 |
|
Mar 23, 2026
|
3,456.65 | 3,518.65 | 3,323.00 | 3,372.15 | 3,372.15 | 9,852 |
|
Mar 20, 2026
|
3,535.70 | 3,630.00 | 3,494.05 | 3,526.15 | 3,526.15 | 10,431 |
|
Mar 19, 2026
|
3,499.55 | 3,568.95 | 3,483.00 | 3,495.70 | 3,495.70 | 6,212 |
|
Mar 18, 2026
|
3,622.90 | 3,733.45 | 3,565.95 | 3,577.70 | 3,577.70 | 11,562 |
|
Mar 17, 2026
|
3,506.45 | 3,647.00 | 3,462.30 | 3,622.90 | 3,622.90 | 17,306 |
|
Mar 16, 2026
|
3,387.95 | 3,492.95 | 3,308.30 | 3,443.80 | 3,443.80 | 21,571 |
|
Mar 13, 2026
|
3,450.85 | 3,518.10 | 3,368.05 | 3,388.55 | 3,388.55 | 11,980 |
|
Mar 12, 2026
|
3,565.10 | 3,577.50 | 3,383.90 | 3,514.30 | 3,514.30 | 23,806 |
|
Mar 11, 2026
|
3,752.00 | 3,758.95 | 3,545.00 | 3,575.05 | 3,575.05 | 11,398 |
|
Mar 10, 2026
|
3,780.00 | 3,810.70 | 3,694.65 | 3,711.90 | 3,711.90 | 23,046 |
|
Mar 9, 2026
|
3,739.60 | 3,739.60 | 3,493.00 | 3,632.50 | 3,632.50 | 27,363 |
|
Mar 6, 2026
|
3,600.00 | 3,862.00 | 3,587.00 | 3,785.50 | 3,785.50 | 22,302 |
|
Mar 5, 2026
|
3,573.60 | 3,653.95 | 3,525.00 | 3,579.65 | 3,579.65 | 14,106 |
|
Mar 4, 2026
|
3,700.05 | 3,750.60 | 3,470.10 | 3,503.90 | 3,503.90 | 28,500 |
|
Mar 2, 2026
|
3,652.95 | 3,923.45 | 3,652.95 | 3,727.30 | 3,727.30 | 23,237 |
|
Feb 27, 2026
|
3,675.75 | 3,831.55 | 3,674.35 | 3,807.75 | 3,807.75 | 11,805 |
|
Feb 26, 2026
|
3,700.00 | 3,735.55 | 3,617.50 | 3,683.55 | 3,683.55 | 7,774 |
|
Feb 25, 2026
|
3,781.00 | 3,906.45 | 3,594.10 | 3,686.10 | 3,686.10 | 26,021 |
|
Feb 24, 2026
|
3,711.00 | 3,781.80 | 3,679.90 | 3,761.65 | 3,761.65 | 8,384 |
|
Feb 23, 2026
|
3,679.75 | 3,750.00 | 3,654.75 | 3,728.40 | 3,728.40 | 16,154 |
|
Feb 20, 2026
|
3,645.00 | 3,792.75 | 3,601.05 | 3,656.85 | 3,656.85 | 54,282 |
|
Feb 19, 2026
|
3,710.95 | 3,800.95 | 3,595.20 | 3,647.75 | 3,647.75 | 12,354 |
|
Feb 18, 2026
|
3,756.70 | 3,785.65 | 3,694.50 | 3,746.85 | 3,746.85 | 24,827 |
|
Feb 17, 2026
|
3,756.20 | 3,820.50 | 3,638.85 | 3,756.65 | 3,756.65 | 34,784 |
|
Feb 16, 2026
|
3,588.50 | 3,724.00 | 3,588.45 | 3,710.75 | 3,710.75 | 44,752 |
|
Feb 13, 2026
|
3,515.25 | 3,637.00 | 3,515.25 | 3,588.45 | 3,588.45 | 19,190 |
|
Feb 12, 2026
|
3,566.95 | 3,748.95 | 3,498.00 | 3,563.85 | 3,563.85 | 37,937 |
|
Feb 11, 2026
|
3,639.00 | 3,657.10 | 3,482.90 | 3,551.15 | 3,551.15 | 21,369 |
|
Feb 10, 2026
|
3,431.55 | 3,686.00 | 3,431.55 | 3,639.00 | 3,639.00 | 36,080 |
|
Feb 9, 2026
|
3,239.90 | 3,424.00 | 3,239.85 | 3,403.55 | 3,403.55 | 18,205 |
|
Feb 6, 2026
|
3,286.75 | 3,377.05 | 3,157.00 | 3,255.25 | 3,255.25 | 25,764 |
|
Feb 5, 2026
|
3,358.35 | 3,358.35 | 3,127.50 | 3,286.60 | 3,286.60 | 34,836 |
|
Feb 4, 2026
|
3,237.85 | 3,445.70 | 3,182.90 | 3,382.60 | 3,382.60 | 41,768 |
|
Feb 3, 2026
|
3,161.10 | 3,265.00 | 3,070.60 | 3,244.60 | 3,244.60 | 41,775 |
|
Feb 2, 2026
|
3,062.10 | 3,190.35 | 2,948.00 | 3,024.75 | 3,024.75 | 78,878 |
|
Jan 30, 2026
|
2,749.95 | 3,075.00 | 2,720.50 | 2,932.85 | 2,932.85 | 177,900 |
|
Jan 29, 2026
|
2,734.65 | 2,750.00 | 2,641.60 | 2,740.95 | 2,740.95 | 14,990 |
|
Jan 28, 2026
|
2,552.30 | 2,729.00 | 2,540.00 | 2,700.65 | 2,700.65 | 28,437 |
|
Jan 27, 2026
|
2,389.00 | 2,554.00 | 2,389.00 | 2,530.80 | 2,530.80 | 14,725 |
|
Jan 23, 2026
|
2,485.00 | 2,485.00 | 2,368.90 | 2,388.40 | 2,388.40 | 10,383 |
|
Jan 22, 2026
|
2,464.85 | 2,510.00 | 2,430.00 | 2,455.65 | 2,455.65 | 9,134 |
|
Jan 21, 2026
|
2,514.95 | 2,580.30 | 2,415.00 | 2,446.75 | 2,446.75 | 27,049 |
|
Jan 20, 2026
|
2,628.75 | 2,647.60 | 2,481.75 | 2,518.85 | 2,518.85 | 29,968 |
|
Jan 19, 2026
|
2,665.50 | 2,711.95 | 2,618.90 | 2,652.80 | 2,652.80 | 14,076 |
|
Jan 16, 2026
|
2,625.50 | 2,808.00 | 2,625.50 | 2,671.50 | 2,671.50 | 48,855 |
|
Jan 14, 2026
|
2,630.00 | 2,669.75 | 2,614.30 | 2,636.80 | 2,636.80 | 16,565 |
|
Jan 13, 2026
|
2,667.15 | 2,720.00 | 2,605.60 | 2,633.70 | 2,633.70 | 13,856 |
|
Jan 12, 2026
|
2,678.90 | 2,724.20 | 2,634.05 | 2,667.30 | 2,667.30 | 72,751 |
|
Jan 9, 2026
|
2,490.65 | 2,740.45 | 2,490.65 | 2,688.30 | 2,688.30 | 339,335 |
|
Jan 8, 2026
|
2,559.30 | 2,621.00 | 2,501.00 | 2,519.65 | 2,519.65 | 22,484 |
|
Jan 7, 2026
|
2,530.95 | 2,574.50 | 2,508.80 | 2,552.55 | 2,552.55 | 46,981 |
|
Jan 6, 2026
|
2,482.35 | 2,571.15 | 2,401.10 | 2,536.80 | 2,536.80 | 20,177 |
|
Jan 5, 2026
|
2,401.05 | 2,523.25 | 2,401.05 | 2,481.00 | 2,481.00 | 19,672 |
|
Jan 2, 2026
|
2,393.20 | 2,394.80 | 2,358.55 | 2,373.50 | 2,373.50 | 4,943 |
|
Jan 1, 2026
|
2,421.10 | 2,431.00 | 2,391.00 | 2,393.15 | 2,393.15 | 3,005 |
|
Dec 31, 2025
|
2,378.00 | 2,430.00 | 2,377.00 | 2,421.05 | 2,421.05 | 6,052 |
|
Dec 30, 2025
|
2,400.00 | 2,400.00 | 2,314.85 | 2,365.20 | 2,365.20 | 8,623 |
|
Dec 29, 2025
|
2,369.95 | 2,457.80 | 2,369.95 | 2,385.95 | 2,385.95 | 8,991 |
|
Dec 26, 2025
|
2,450.00 | 2,528.80 | 2,387.10 | 2,394.35 | 2,394.35 | 13,372 |
|
Dec 24, 2025
|
2,415.05 | 2,474.10 | 2,400.00 | 2,451.95 | 2,451.95 | 8,369 |
|
Dec 23, 2025
|
2,466.00 | 2,466.00 | 2,411.00 | 2,428.45 | 2,428.45 | 12,208 |
|
Dec 22, 2025
|
2,354.05 | 2,472.75 | 2,354.05 | 2,461.40 | 2,461.40 | 23,431 |
|
Dec 19, 2025
|
2,335.00 | 2,349.80 | 2,296.65 | 2,332.95 | 2,332.95 | 10,445 |
|
Dec 18, 2025
|
2,320.70 | 2,333.00 | 2,239.00 | 2,306.50 | 2,306.50 | 22,570 |
|
Dec 17, 2025
|
2,379.25 | 2,379.25 | 2,289.45 | 2,320.70 | 2,320.70 | 12,496 |
|
Dec 16, 2025
|
2,378.10 | 2,434.35 | 2,355.00 | 2,379.25 | 2,379.25 | 8,607 |
|
Dec 15, 2025
|
2,367.30 | 2,416.50 | 2,349.50 | 2,375.10 | 2,375.10 | 7,507 |
|
Dec 12, 2025
|
2,295.05 | 2,355.50 | 2,295.05 | 2,344.90 | 2,344.90 | 5,062 |
|
Dec 11, 2025
|
2,273.45 | 2,335.00 | 2,254.15 | 2,312.45 | 2,312.45 | 5,060 |
|
Dec 10, 2025
|
2,334.00 | 2,349.00 | 2,261.75 | 2,277.55 | 2,277.55 | 20,147 |
|
Dec 9, 2025
|
2,291.05 | 2,349.65 | 2,268.00 | 2,334.60 | 2,334.60 | 11,940 |
|
Dec 8, 2025
|
2,398.15 | 2,433.15 | 2,292.00 | 2,327.85 | 2,327.85 | 11,837 |
|
Dec 5, 2025
|
2,517.90 | 2,526.00 | 2,341.20 | 2,378.00 | 2,378.00 | 24,371 |
|
Dec 4, 2025
|
2,504.05 | 2,541.45 | 2,504.05 | 2,517.90 | 2,517.90 | 5,307 |
|
Dec 3, 2025
|
2,526.30 | 2,550.75 | 2,486.95 | 2,504.05 | 2,504.05 | 9,865 |
|
Dec 2, 2025
|
2,567.65 | 2,567.65 | 2,488.50 | 2,526.30 | 2,526.30 | 7,885 |
|
Dec 1, 2025
|
2,584.95 | 2,607.00 | 2,504.95 | 2,573.35 | 2,573.35 | 20,255 |
|
Nov 28, 2025
|
2,499.95 | 2,582.00 | 2,466.10 | 2,532.35 | 2,532.35 | 22,428 |
|
Nov 27, 2025
|
2,475.45 | 2,561.35 | 2,475.25 | 2,485.55 | 2,485.55 | 25,222 |
|
Nov 26, 2025
|
2,536.25 | 2,560.00 | 2,460.30 | 2,468.05 | 2,468.05 | 22,096 |
|
Nov 25, 2025
|
2,552.00 | 2,599.00 | 2,533.00 | 2,539.60 | 2,539.60 | 9,939 |
|
Nov 24, 2025
|
2,607.60 | 2,643.70 | 2,534.90 | 2,550.80 | 2,550.80 | 14,398 |
|
Nov 21, 2025
|
2,680.05 | 2,715.00 | 2,590.00 | 2,603.70 | 2,603.70 | 23,728 |
|
Nov 20, 2025
|
2,604.00 | 2,706.95 | 2,604.00 | 2,698.55 | 2,698.55 | 30,399 |
|
Nov 19, 2025
|
2,576.10 | 2,628.00 | 2,570.00 | 2,594.10 | 2,594.10 | 15,293 |
|
Nov 18, 2025
|
2,626.35 | 2,626.35 | 2,565.50 | 2,583.20 | 2,583.20 | 23,001 |
|
Nov 17, 2025
|
2,657.85 | 2,700.00 | 2,606.25 | 2,632.30 | 2,632.30 | 24,047 |
|
Nov 14, 2025
|
2,580.80 | 2,659.90 | 2,578.10 | 2,624.00 | 2,624.00 | 38,247 |
|
Nov 13, 2025
|
2,600.00 | 2,642.25 | 2,569.70 | 2,577.05 | 2,577.05 | 19,085 |
|
Nov 12, 2025
|
2,564.80 | 2,623.05 | 2,458.60 | 2,605.15 | 2,605.15 | 38,838 |
|
Nov 11, 2025
|
2,443.10 | 2,613.00 | 2,432.75 | 2,591.05 | 2,591.05 | 67,710 |
|
Nov 10, 2025
|
2,381.50 | 2,472.45 | 2,381.50 | 2,426.20 | 2,426.20 | 36,362 |
|
Nov 7, 2025
|
2,351.30 | 2,430.00 | 2,216.70 | 2,419.50 | 2,419.50 | 140,015 |
|
Nov 6, 2025
|
2,276.75 | 2,395.00 | 2,276.75 | 2,366.30 | 2,366.30 | 127,098 |
