NSE - Delayed Quote
INR
Muthoot Finance Limited (MUTHOOTFIN.NS)
2,408.60
-88.50
(-3.54%)
At close: October 30 at 3:28:16 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
2,475.00
2,475.00
2,389.00
2,408.60
2,408.60
777,072
Oct 29, 2026
2,451.80
2,506.00
2,405.00
2,497.10
2,497.10
674,843
Oct 28, 2026
2,401.00
2,422.50
2,387.00
2,392.70
2,392.70
189,274
Oct 27, 2026
2,389.10
2,407.70
2,382.80
2,407.50
2,407.50
255,601
Oct 26, 2026
2,360.00
2,395.80
2,335.00
2,395.80
2,395.80
390,994
Oct 23, 2026
2,399.00
2,400.60
2,331.90
2,373.00
2,373.00
698,002
Oct 22, 2026
2,460.00
2,470.70
2,412.00
2,415.00
2,415.00
677,480
Oct 21, 2026
2,530.00
2,530.00
2,445.90
2,489.80
2,489.80
951,190
Oct 19, 2026
2,612.30
2,623.40
2,552.00
2,566.00
2,566.00
354,302
Oct 16, 2026
2,610.00
2,633.20
2,574.20
2,598.30
2,598.30
411,877
Oct 15, 2026
2,565.00
2,604.80
2,545.00
2,600.00
2,600.00
580,973
Oct 14, 2026
2,620.00
2,626.00
2,575.60
2,580.00
2,580.00
418,575
Oct 13, 2026
2,634.00
2,634.20
2,583.70
2,626.00
2,626.00
661,578
Oct 12, 2026
2,640.00
2,657.70
2,620.50
2,634.10
2,634.10
333,177
Oct 9, 2026
2,585.00
2,659.90
2,584.90
2,624.70
2,624.70
701,715
Oct 8, 2026
2,650.00
2,651.50
2,559.60
2,559.60
2,559.60
699,689
Oct 7, 2026
2,695.20
2,695.20
2,639.30
2,654.40
2,654.40
629,510
Oct 6, 2026
2,722.90
2,724.10
2,679.00
2,686.00
2,686.00
369,508
Oct 5, 2026
2,711.00
2,747.80
2,700.00
2,716.40
2,716.40
499,788
Oct 1, 2026
2,729.90
2,765.60
2,676.90
2,697.10
2,697.10
553,592
Sep 30, 2026
2,747.90
2,783.90
2,737.10
2,737.10
2,737.10
459,482
Sep 29, 2026
2,748.00
2,764.10
2,706.50
2,736.80
2,736.80
1,190,791
Sep 28, 2026
2,792.00
2,810.00
2,756.40
2,760.00
2,760.00
804,121
Sep 25, 2026
2,830.00
2,839.60
2,808.00
2,835.00
2,835.00
312,523
Sep 24, 2026
2,825.00
2,855.00
2,808.10
2,825.30
2,825.30
460,320
Sep 23, 2026
2,831.00
2,856.50
2,814.10
2,856.50
2,856.50
711,064
Sep 22, 2026
2,855.00
2,874.00
2,822.00
2,831.50
2,831.50
484,238
Sep 21, 2026
2,826.00
2,874.20
2,814.00
2,854.20
2,854.20
433,892
Sep 18, 2026
2,796.60
2,852.00
2,784.30
2,841.10
2,841.10
654,610
Sep 17, 2026
2,761.00
2,790.00
2,740.00
2,770.20
2,770.20
829,940
Sep 16, 2026
2,726.00
2,804.60
2,725.20
2,771.40
2,771.40
632,020
Sep 15, 2026
2,792.10
2,794.00
2,722.30
2,722.30
2,722.30
451,554
Sep 11, 2026
2,790.00
2,820.00
2,728.60
2,792.10
2,792.10
1,015,297
Sep 10, 2026
2,815.40
2,853.90
2,807.40
2,841.50
2,841.50
408,226
Sep 9, 2026
2,854.10
2,865.30
2,795.60
2,815.00
2,815.00
1,027,017
Sep 8, 2026
2,890.00
2,899.70
2,868.80
2,899.70
2,899.70
560,448
Sep 7, 2026
2,899.00
2,920.00
2,871.20
2,880.00
2,880.00
370,903
Sep 4, 2026
2,971.00
2,979.90
2,913.00
2,913.80
2,913.80
583,485
Sep 3, 2026
2,975.00
2,985.90
2,926.50
2,926.50
2,926.50
566,996
Sep 2, 2026
2,870.00
2,937.70
2,840.00
2,937.70
2,937.70
950,173
Sep 1, 2026
3,000.00
3,009.20
2,890.00
2,905.00
2,905.00
750,967
Aug 31, 2026
3,048.20
3,048.20
2,978.10
2,978.10
2,978.10
894,840
Aug 28, 2026
3,090.70
3,107.00
3,062.20
3,091.00
3,091.00
403,576
Aug 27, 2026
3,198.70
3,246.50
3,059.10
3,085.00
3,085.00
1,120,055
Aug 26, 2026
3,200.00
3,229.00
3,186.10
3,206.90
3,206.90
486,712
Aug 25, 2026
3,209.00
3,227.70
3,166.40
3,201.00
3,201.00
837,716
Aug 24, 2026
3,056.00
3,209.00
3,049.80
3,209.00
3,209.00
3,268,593
Aug 21, 2026
3,009.60
3,055.10
2,995.00
3,022.00
3,022.00
1,362,004
Aug 20, 2026
2,910.00
2,997.80
2,905.40
2,970.00
2,970.00
2,309,964
Aug 19, 2026
2,878.00
2,886.80
2,845.00
2,859.00
2,859.00
495,026
Aug 18, 2026
2,890.00
2,929.10
2,875.00
2,894.10
2,894.10
499,431
Aug 17, 2026
2,840.00
2,919.00
2,829.10
2,888.50
2,888.50
825,843
Aug 14, 2026
2,875.70
2,883.00
2,841.30
2,842.00
2,842.00
514,052
Aug 13, 2026
2,890.00
2,904.30
2,865.20
2,875.70
2,875.70
1,175,287
Aug 12, 2026
2,925.40
2,932.90
2,870.10
2,876.30
2,876.30
822,104
Aug 11, 2026
2,920.60
2,963.00
2,915.00
2,915.90
2,915.90
932,507
Aug 10, 2026
2,905.00
2,938.40
2,886.00
2,906.00
2,906.00
919,536
Aug 7, 2026
2,900.00
2,914.00
2,870.50
2,890.00
2,890.00
813,420
Aug 6, 2026
2,933.00
2,959.40
2,881.20
2,894.20
2,894.20
1,271,961
Aug 5, 2026
2,894.90
2,954.90
2,889.70
2,892.00
2,892.00
1,221,306
Aug 4, 2026
2,891.30
2,907.00
2,870.00
2,870.00
2,870.00
1,372,471
Aug 3, 2026
2,876.00
2,928.00
2,671.00
2,890.90
2,890.90
8,573,629
Jul 31, 2026
3,025.70
3,144.80
3,015.10
3,119.60
3,119.60
1,285,016
Jul 30, 2026
3,027.00
3,034.50
2,995.00
3,008.70
3,008.70
993,327
Jul 29, 2026
3,016.90
3,046.60
2,992.30
3,017.90
3,017.90
569,238
Jul 28, 2026
3,021.00
3,036.00
2,968.00
3,014.40
3,014.40
662,562
Jul 27, 2026
3,020.20
3,061.60
3,015.00
3,025.90
3,025.90
517,845
Jul 24, 2026
2,995.00
2,998.40
2,925.10
2,986.70
2,986.70
1,056,004
Jul 23, 2026
3,036.00
3,084.50
3,005.10
3,010.40
3,010.40
261,161
Jul 22, 2026
3,106.00
3,138.70
3,029.40
3,035.60
3,035.60
551,311
Jul 21, 2026
2,990.00
3,110.10
2,981.90
3,079.00
3,079.00
966,939
Jul 20, 2026
2,995.00
3,019.90
2,964.60
2,982.80
2,982.80
470,922
Jul 17, 2026
2,995.10
2,997.90
2,936.10
2,989.50
2,989.50
551,166
Jul 16, 2026
3,016.20
3,020.00
2,990.00
2,996.10
2,996.10
341,497
Jul 15, 2026
3,039.00
3,070.00
2,984.20
3,016.20
3,016.20
962,072
Jul 14, 2026
3,036.10
3,036.10
2,976.30
3,016.40
3,016.40
691,484
Jul 13, 2026
3,070.00
3,114.90
3,047.60
3,058.50
3,058.50
1,101,513
Jul 10, 2026
3,096.00
3,147.80
3,091.00
3,129.40
3,129.40
737,063
Jul 9, 2026
3,070.10
3,114.10
3,032.70
3,057.40
3,057.40
945,580
Jul 8, 2026
3,080.00
3,169.00
3,059.60
3,083.30
3,083.30
1,260,468
Jul 7, 2026
3,137.60
3,151.00
3,081.70
3,124.50
3,124.50
842,062
Jul 6, 2026
3,062.10
3,148.00
3,062.10
3,137.60
3,137.60
1,760,143
Jul 3, 2026
3,016.60
3,103.90
3,005.00
3,054.90
3,054.90
2,030,980
Jul 2, 2026
2,935.00
3,001.00
2,933.00
2,949.70
2,949.70
1,212,466
Jul 1, 2026
2,988.40
3,004.10
2,902.30
2,914.90
2,914.90
828,921
Jun 30, 2026
3,015.20
3,028.60
2,977.60
2,997.30
2,997.30
674,294
Jun 29, 2026
3,026.00
3,050.00
2,968.50
3,021.20
3,021.20
4,360,814
Jun 25, 2026
3,118.10
3,125.00
3,018.20
3,025.60
3,025.60
1,615,791
Jun 24, 2026
3,075.00
3,139.80
3,051.10
3,129.90
3,129.90
592,980
Jun 23, 2026
3,189.90
3,189.90
3,085.00
3,119.60
3,119.60
728,095
Jun 22, 2026
3,169.00
3,227.00
3,136.10
3,216.00
3,216.00
681,323
Jun 19, 2026
3,126.00
3,137.10
3,079.80
3,126.10
3,126.10
1,096,624
Jun 18, 2026
3,188.10
3,193.50
3,136.20
3,182.40
3,182.40
741,832
Jun 17, 2026
3,157.50
3,201.20
3,133.30
3,190.60
3,190.60
378,452
Jun 16, 2026
3,165.00
3,194.00
3,153.30
3,166.90
3,166.90
405,109
Jun 15, 2026
3,129.00
3,214.00
3,129.00
3,160.10
3,160.10
903,623
Jun 12, 2026
2,955.00
3,051.70
2,951.20
3,042.20
3,042.20
733,004
Jun 11, 2026
2,846.00
2,917.90
2,822.60
2,890.00
2,890.00
932,660
Jun 10, 2026
2,959.90
2,960.00
2,870.00
2,898.80
2,898.80
1,359,025
Jun 9, 2026
2,971.00
3,008.00
2,941.30
2,991.10
2,991.10
699,009
Jun 8, 2026
3,081.80
3,113.90
2,951.00
2,964.70
2,964.70
1,025,581
Jun 5, 2026
3,180.00
3,225.00
3,126.10
3,153.10
3,153.10
553,284
Jun 4, 2026
3,224.00
3,224.00
3,157.00
3,169.70
3,169.70
439,987
Jun 3, 2026
3,262.10
3,266.80
3,148.50
3,218.30
3,218.30
515,696
Jun 2, 2026
3,205.00
3,268.60
3,179.30
3,262.10
3,262.10
901,489
Jun 1, 2026
3,330.00
3,334.00
3,224.10
3,246.40
3,246.40
508,201
May 29, 2026
3,307.00
3,388.90
3,243.00
3,342.90
3,342.90
1,954,693
May 27, 2026
3,334.90
3,360.00
3,301.20
3,306.90
3,306.90
168,567
May 26, 2026
3,345.40
3,356.50
3,325.00
3,331.50
3,331.50
176,984
May 25, 2026
3,321.10
3,375.90
3,316.70
3,354.40
3,354.40
578,727
May 22, 2026
3,278.80
3,307.70
3,251.00
3,296.70
3,296.70
367,680
May 21, 2026
3,331.00
3,348.20
3,267.00
3,272.70
3,272.70
512,509
May 20, 2026
3,260.00
3,317.00
3,236.00
3,309.30
3,309.30
1,017,971
May 19, 2026
3,297.50
3,323.40
3,253.50
3,303.60
3,303.60
908,258
May 18, 2026
3,278.30
3,319.90
3,240.90
3,290.90
3,290.90
811,874
May 15, 2026
3,523.90
3,523.90
3,239.00
3,311.40
3,311.40
5,094,743
May 14, 2026
3,534.00
3,587.00
3,497.10
3,531.10
3,531.10
603,907
May 13, 2026
3,421.80
3,533.10
3,383.70
3,506.40
3,506.40
1,385,569
May 12, 2026
3,435.00
3,450.00
3,339.30
3,353.40
3,353.40
597,136
May 11, 2026
3,481.50
3,493.90
3,405.00
3,438.20
3,438.20
513,064
May 8, 2026
3,594.00
3,594.00
3,514.10
3,528.90
3,528.90
750,383
May 7, 2026
3,537.90
3,614.40
3,533.60
3,584.30
3,584.30
672,712
May 6, 2026
3,480.00
3,568.30
3,456.30
3,533.60
3,533.60
745,380
May 5, 2026
3,490.00
3,499.90
3,391.10
3,446.40
3,446.40
436,391
May 4, 2026
3,424.20
3,515.00
3,410.80
3,487.70
3,487.70
395,692
Apr 30, 2026
3,450.00
3,459.20
3,385.10
3,424.20
3,424.20
425,747
Apr 29, 2026
3,500.00
3,536.40
3,450.30
3,461.10
3,461.10
382,641
Apr 28, 2026
3,500.00
3,529.00
3,475.00
3,496.00
3,496.00
333,653
Apr 27, 2026
3,501.40
3,542.00
3,480.70
3,493.80
3,493.80
492,086
Apr 24, 2026
3,589.50
3,589.50
3,443.30
3,493.50
3,493.50
542,362
Apr 23, 2026
3,579.00
3,609.00
3,544.00
3,561.40
3,561.40
338,452
Apr 22, 2026
3,610.20
3,646.00
3,571.50
3,586.90
3,586.90
826,036
Apr 21, 2026
3,528.00
3,641.90
3,528.00
3,610.20
3,610.20
522,743
Apr 20, 2026
3,560.70
3,588.00
3,508.40
3,531.20
3,531.20
428,767
Apr 17, 2026
30
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
3,580.00
3,592.80
3,498.00
3,571.30
3,571.30
612,062
Apr 16, 2026
3,634.90
3,662.00
3,565.00
3,578.00
3,548.00
734,891
Apr 15, 2026
3,650.30
3,678.50
3,571.10
3,598.00
3,567.83
911,707
Apr 13, 2026
3,499.00
3,575.50
3,437.00
3,562.30
3,532.43
524,232
Apr 10, 2026
3,496.00
3,579.90
3,496.00
3,573.90
3,543.93
850,055
Apr 9, 2026
3,461.00
3,515.00
3,445.00
3,475.20
3,446.06
800,263
Apr 8, 2026
3,360.00
3,514.60
3,360.00
3,503.30
3,473.93
1,290,282
Apr 7, 2026
3,270.00
3,291.70
3,225.50
3,241.40
3,214.22
612,643
Apr 6, 2026
3,196.10
3,303.80
3,168.00
3,289.80
3,262.22
756,759
Apr 2, 2026
3,150.00
3,200.20
3,145.00
3,178.80
3,152.15
657,545
Apr 1, 2026
3,279.00
3,320.00
3,235.00
3,256.00
3,228.70
790,724
Mar 30, 2026
3,189.00
3,249.90
3,140.00
3,160.10
3,133.60
1,170,858
Mar 27, 2026
3,284.10
3,348.70
3,198.80
3,270.60
3,243.18
4,509,352
Mar 25, 2026
3,219.90
3,334.00
3,200.20
3,320.20
3,292.36
1,080,479
Mar 24, 2026
3,141.00
3,165.50
3,047.10
3,155.20
3,128.74
1,645,283
Mar 23, 2026
3,190.00
3,220.50
3,042.10
3,115.60
3,089.48
2,186,867
Mar 20, 2026
3,299.00
3,328.90
3,256.00
3,315.90
3,288.10
1,556,677
Mar 19, 2026
3,370.00
3,398.80
3,272.50
3,306.40
3,278.68
1,181,511
Mar 18, 2026
3,440.00
3,492.90
3,400.00
3,433.00
3,404.22
1,016,998
Mar 17, 2026
3,370.20
3,428.00
3,336.40
3,419.20
3,390.53
627,317
Mar 16, 2026
3,316.60
3,370.00
3,283.00
3,361.00
3,332.82
1,333,026
Mar 13, 2026
3,238.10
3,355.00
3,216.50
3,333.20
3,305.25
1,425,667
Mar 12, 2026
3,127.00
3,253.40
3,119.10
3,244.00
3,216.80
1,798,792
Mar 11, 2026
3,290.30
3,302.40
3,157.50
3,163.90
3,137.37
757,649
Mar 10, 2026
3,304.80
3,308.70
3,253.80
3,283.20
3,255.67
618,725
Mar 9, 2026
3,090.10
3,270.00
3,080.40
3,241.90
3,214.72
691,626
Mar 6, 2026
3,303.90
3,326.90
3,232.00
3,238.90
3,211.74
564,590
Mar 5, 2026
3,369.00
3,378.90
3,240.20
3,306.40
3,278.68
957,052
Mar 4, 2026
3,399.10
3,422.40
3,327.40
3,339.90
3,311.90
748,065
Mar 2, 2026
3,354.90
3,484.80
3,354.90
3,471.90
3,442.79
1,268,987
Feb 27, 2026
3,458.00
3,458.00
3,332.40
3,353.50
3,325.38
1,362,651
Feb 26, 2026
3,499.80
3,505.00
3,399.00
3,435.90
3,407.09
800,594
Feb 25, 2026
3,510.00
3,523.40
3,466.00
3,504.60
3,475.22
476,959
Feb 24, 2026
3,475.00
3,504.00
3,444.00
3,494.00
3,464.70
550,989
Feb 23, 2026
3,512.00
3,539.90
3,442.50
3,473.20
3,444.08
946,415
Feb 20, 2026
3,400.30
3,471.50
3,365.00
3,460.00
3,430.99
881,990
Feb 19, 2026
3,462.90
3,492.40
3,381.70
3,410.90
3,382.30
539,236
Feb 18, 2026
3,482.10
3,529.00
3,445.20
3,456.90
3,427.92
834,116
Feb 17, 2026
3,496.90
3,533.10
3,440.10
3,495.90
3,466.59
1,095,510
Feb 16, 2026
3,580.00
3,580.00
3,450.00
3,498.20
3,468.87
1,558,907
Feb 13, 2026
3,870.00
3,870.00
3,552.70
3,586.10
3,556.03
6,498,829
Feb 12, 2026
3,950.00
4,082.90
3,882.30
4,066.90
4,032.80
918,911
Feb 11, 2026
3,909.00
3,947.70
3,896.00
3,933.20
3,900.22
576,889
Feb 10, 2026
3,790.50
3,892.00
3,759.20
3,882.00
3,849.45
542,510
Feb 9, 2026
3,722.40
3,799.60
3,722.40
3,779.80
3,748.11
505,069
Feb 6, 2026
3,549.00
3,712.80
3,470.40
3,704.20
3,673.14
827,152
Feb 5, 2026
3,630.50
3,630.50
3,531.00
3,578.80
3,548.79
689,465
Feb 4, 2026
3,636.10
3,776.70
3,636.10
3,721.70
3,690.50
600,107
Feb 3, 2026
3,725.00
3,798.90
3,590.00
3,624.20
3,593.81
1,218,833
Feb 2, 2026
3,480.00
3,584.00
3,410.50
3,535.10
3,505.46
1,113,164
Jan 30, 2026
4,000.00
4,000.00
3,801.10
3,829.60
3,797.49
1,066,990
Jan 29, 2026
4,015.90
4,149.50
3,996.00
4,091.70
4,057.39
751,686
Jan 28, 2026
3,905.00
3,984.50
3,900.00
3,955.50
3,922.33
467,752
Jan 27, 2026
3,829.00
3,889.70
3,819.00
3,867.40
3,834.97
504,352
Jan 23, 2026
3,931.20
3,934.60
3,796.70
3,802.80
3,770.92
481,529
Jan 22, 2026
3,932.00
3,945.00
3,754.30
3,861.90
3,829.52
731,117
Jan 21, 2026
3,934.50
4,028.30
3,897.80
3,906.60
3,873.84
1,138,006
Jan 20, 2026
3,962.00
3,962.00
3,891.50
3,930.40
3,897.45
444,231
Jan 19, 2026
3,942.00
3,964.60
3,922.10
3,946.90
3,913.81
311,547
Jan 16, 2026
3,905.00
3,969.80
3,905.00
3,936.10
3,903.10
254,955
Jan 15, 2026
3,938.10
3,938.10
3,938.10
3,938.10
3,905.08
-
Jan 14, 2026
3,936.00
3,954.30
3,888.00
3,938.10
3,905.08
291,366
Jan 13, 2026
3,900.10
3,947.00
3,885.00
3,926.30
3,893.38
333,979
Jan 12, 2026
3,855.50
3,917.50
3,840.50
3,909.00
3,876.22
492,060
Jan 9, 2026
3,850.00
3,885.00
3,795.10
3,821.00
3,788.96
430,996
Jan 8, 2026
3,950.00
3,954.70
3,806.70
3,853.80
3,821.49
619,124
Jan 7, 2026
3,959.00
3,994.00
3,917.40
3,960.10
3,926.90
485,501
Jan 6, 2026
3,950.00
3,995.00
3,915.10
3,940.70
3,907.66
620,673
Jan 5, 2026
3,849.00
3,930.00
3,839.90
3,921.00
3,888.12
828,263
Jan 2, 2026
3,835.00
3,884.80
3,797.70
3,820.80
3,788.76
394,926
Jan 1, 2026
3,801.50
3,844.90
3,766.50
3,839.00
3,806.81
200,637
Dec 31, 2025
3,799.10
3,859.00
3,780.70
3,811.70
3,779.74
334,171
Dec 30, 2025
3,710.00
3,819.00
3,690.10
3,799.10
3,767.25
1,688,316
Dec 29, 2025
3,812.00
3,826.90
3,725.60
3,736.50
3,705.17
228,650
Dec 26, 2025
3,824.00
3,845.00
3,785.00
3,797.00
3,765.16
218,879
Dec 24, 2025
3,820.00
3,890.00
3,790.00
3,804.70
3,772.80
622,859
Dec 23, 2025
3,801.20
3,819.90
3,770.00
3,808.20
3,776.27
290,999
Dec 22, 2025
3,781.20
3,799.10
3,750.00
3,790.40
3,758.62
278,670
Dec 19, 2025
3,749.50
3,790.00
3,722.00
3,781.20
3,749.50
429,282
Dec 18, 2025
3,784.90
3,784.90
3,724.10
3,749.90
3,718.46
345,092
Dec 17, 2025
3,853.00
3,867.00
3,756.50
3,766.50
3,734.92
283,613
Dec 16, 2025
3,849.10
3,855.50
3,818.80
3,847.00
3,814.74
176,630
Dec 15, 2025
3,837.40
3,868.00
3,802.60
3,856.40
3,824.07
295,860
Dec 12, 2025
3,765.00
3,848.10
3,751.10
3,837.60
3,805.42
437,084
Dec 11, 2025
3,760.00
3,784.40
3,726.00
3,734.20
3,702.89
219,811
Dec 10, 2025
3,768.50
3,792.00
3,735.60
3,745.80
3,714.39
270,109
Dec 9, 2025
3,753.10
3,767.60
3,712.00
3,742.10
3,710.72
668,721
Dec 8, 2025
3,799.10
3,818.00
3,753.00
3,775.70
3,744.04
452,775
Dec 5, 2025
3,702.00
3,807.00
3,702.00
3,800.10
3,768.24
328,682
Dec 4, 2025
3,770.00
3,778.50
3,688.30
3,702.00
3,670.96
330,361
Dec 3, 2025
3,795.00
3,795.00
3,709.20
3,763.40
3,731.85
287,386
Dec 2, 2025
3,800.00
3,827.40
3,765.20
3,779.90
3,748.21
353,585
Dec 1, 2025
3,779.00
3,833.00
3,770.00
3,811.10
3,779.15
453,900
Nov 28, 2025
3,765.00
3,772.50
3,731.50
3,744.20
3,712.81
356,642
Nov 27, 2025
3,725.60
3,773.90
3,725.60
3,760.50
3,728.97
382,058
Nov 26, 2025
3,709.90
3,735.00
3,690.00
3,725.60
3,694.36
334,780
Nov 25, 2025
3,638.00
3,697.90
3,625.00
3,681.40
3,650.53
639,146
Nov 24, 2025
3,636.00
3,650.00
3,594.40
3,614.40
3,584.09
489,543
Nov 21, 2025
3,693.00
3,698.00
3,630.60
3,636.00
3,605.51
290,515
Nov 20, 2025
3,709.20
3,726.30
3,692.60
3,697.50
3,666.50
307,177
Nov 19, 2025
3,692.10
3,709.80
3,676.50
3,701.70
3,670.66
314,805
Nov 18, 2025
3,680.10
3,748.10
3,680.10
3,695.90
3,664.91
525,413
Nov 17, 2025
3,725.60
3,767.80
3,701.00
3,760.50
3,728.97
1,176,503
Nov 14, 2025
3,650.00
3,755.00
3,580.00
3,725.60
3,694.36
4,743,416
Nov 13, 2025
3,325.00
3,406.80
3,307.20
3,393.10
3,364.65
509,408
Nov 12, 2025
3,389.30
3,389.30
3,305.00
3,324.90
3,297.02
349,779
Nov 11, 2025
3,350.00
3,398.00
3,316.60
3,389.30
3,360.88
468,605
Nov 10, 2025
3,245.00
3,335.00
3,220.30
3,328.20
3,300.29
452,157
Nov 7, 2025
3,161.00
3,238.40
3,145.20
3,230.00
3,202.92
397,869
Nov 6, 2025
3,188.30
3,228.00
3,164.90
3,183.80
3,157.11
375,247
Nov 4, 2025
3,180.00
3,206.80
3,165.00
3,188.30
3,161.57
633,624
Nov 3, 2025
3,180.60
3,220.00
3,170.80
3,190.60
3,163.85
287,912
Oct 31, 2025
3,195.00
3,245.00
3,173.00
3,178.70
3,152.05
462,972
Oct 30, 2025
3,190.00
3,199.00
3,143.60
3,191.40
3,164.64
361,330
