NSE - Delayed Quote
INR
Manoj Vaibhav Gems 'N' Jewellers Limited (MVGJL.NS)
171.76
+8.17
(+4.99%)
At close: November 2 at 3:22:37 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
|
177.00 | 177.00 | 163.59 | 163.59 | 163.59 | 249,919 |
|
Oct 29, 2026
|
178.39 | 179.01 | 172.20 | 172.20 | 172.20 | 320,543 |
|
Oct 28, 2026
|
193.99 | 193.99 | 181.26 | 181.26 | 181.26 | 216,719 |
|
Oct 27, 2026
|
185.96 | 194.80 | 185.95 | 190.80 | 190.80 | 221,899 |
|
Oct 26, 2026
|
196.30 | 196.30 | 185.20 | 186.30 | 186.30 | 338,237 |
|
Oct 23, 2026
|
209.00 | 209.91 | 192.00 | 196.56 | 196.56 | 494,768 |
|
Oct 22, 2026
|
222.50 | 229.40 | 207.11 | 209.35 | 209.35 | 769,072 |
|
Oct 21, 2026
|
247.50 | 249.40 | 217.04 | 220.36 | 220.36 | 1,119,773 |
|
Oct 19, 2026
|
233.00 | 244.00 | 230.00 | 241.15 | 241.15 | 1,918,974 |
|
Oct 16, 2026
|
210.90 | 230.36 | 208.22 | 225.27 | 225.27 | 1,383,314 |
|
Oct 15, 2026
|
213.79 | 217.53 | 208.00 | 209.42 | 209.42 | 265,485 |
|
Oct 14, 2026
|
212.70 | 224.99 | 210.28 | 215.79 | 215.79 | 551,046 |
|
Oct 13, 2026
|
210.00 | 215.26 | 209.70 | 213.11 | 213.11 | 107,381 |
|
Oct 12, 2026
|
214.80 | 219.40 | 207.10 | 208.45 | 208.45 | 471,478 |
|
Oct 9, 2026
|
209.70 | 213.76 | 203.85 | 207.87 | 207.87 | 197,543 |
|
Oct 8, 2026
|
214.90 | 219.00 | 207.10 | 208.29 | 208.29 | 275,432 |
|
Oct 7, 2026
|
202.00 | 223.00 | 201.31 | 212.39 | 212.39 | 454,478 |
|
Oct 6, 2026
|
208.40 | 208.40 | 201.12 | 203.16 | 203.16 | 120,816 |
|
Oct 5, 2026
|
212.94 | 216.99 | 200.40 | 204.36 | 204.36 | 257,200 |
|
Oct 1, 2026
|
206.20 | 214.00 | 199.05 | 206.69 | 206.69 | 313,628 |
|
Sep 30, 2026
|
214.33 | 216.47 | 205.10 | 207.16 | 207.16 | 143,718 |
|
Sep 29, 2026
|
216.30 | 219.54 | 207.00 | 212.60 | 212.60 | 172,011 |
|
Sep 28, 2026
|
226.99 | 227.00 | 215.00 | 215.94 | 215.94 | 280,855 |
|
Sep 25, 2026
|
214.70 | 228.85 | 212.35 | 224.38 | 224.38 | 903,282 |
|
Sep 24, 2026
|
219.46 | 220.55 | 213.36 | 214.80 | 214.80 | 228,762 |
|
Sep 23, 2026
|
213.26 | 225.00 | 212.40 | 221.29 | 221.29 | 764,238 |
|
Sep 22, 2026
|
214.50 | 217.09 | 205.82 | 213.26 | 213.26 | 407,774 |
|
Sep 21, 2026
|
215.70 | 222.90 | 212.35 | 214.51 | 214.51 | 394,003 |
|
Sep 18, 2026
|
217.00 | 224.36 | 212.20 | 214.47 | 214.47 | 509,506 |
|
Sep 17, 2026
|
211.00 | 219.40 | 208.31 | 215.37 | 215.37 | 704,297 |
|
Sep 16, 2026
|
196.04 | 209.90 | 185.15 | 207.16 | 207.16 | 672,307 |
|
Sep 15, 2026
|
197.80 | 212.00 | 193.23 | 196.05 | 196.05 | 407,195 |
|
Sep 11, 2026
|
208.70 | 208.70 | 195.60 | 197.37 | 197.37 | 332,881 |
|
Sep 10, 2026
|
215.50 | 222.00 | 208.00 | 208.78 | 208.78 | 258,423 |
|
Sep 9, 2026
|
208.00 | 224.33 | 201.60 | 214.64 | 214.64 | 1,334,420 |
|
Sep 8, 2026
|
233.99 | 233.99 | 205.25 | 210.72 | 210.72 | 3,734,364 |
|
Sep 7, 2026
|
181.90 | 215.88 | 181.00 | 215.88 | 215.88 | 3,202,765 |
|
Sep 4, 2026
|
172.10 | 187.80 | 172.10 | 179.90 | 179.90 | 1,146,917 |
|
Sep 3, 2026
|
161.76 | 177.73 | 160.81 | 171.97 | 171.97 | 753,678 |
|
Sep 2, 2026
|
161.90 | 166.93 | 158.00 | 161.76 | 161.76 | 84,333 |
|
Sep 1, 2026
|
152.90 | 174.85 | 152.15 | 162.37 | 162.37 | 648,496 |
|
Aug 31, 2026
|
154.84 | 154.84 | 150.65 | 151.03 | 151.03 | 43,786 |
|
Aug 28, 2026
|
153.00 | 157.20 | 153.00 | 154.84 | 154.84 | 40,954 |
|
Aug 27, 2026
|
156.08 | 159.33 | 153.01 | 153.77 | 153.77 | 64,608 |
|
Aug 26, 2026
|
152.85 | 155.99 | 151.39 | 155.19 | 155.19 | 63,530 |
|
Aug 25, 2026
|
151.40 | 152.59 | 148.82 | 151.20 | 151.20 | 32,627 |
|
Aug 24, 2026
|
150.90 | 153.50 | 148.00 | 151.59 | 151.59 | 61,385 |
|
Aug 21, 2026
|
147.80 | 152.65 | 146.84 | 149.60 | 149.60 | 93,929 |
|
Aug 20, 2026
|
148.25 | 151.06 | 146.15 | 146.84 | 146.84 | 60,047 |
|
Aug 19, 2026
|
151.37 | 153.99 | 147.10 | 148.21 | 148.21 | 51,856 |
|
Aug 18, 2026
|
151.12 | 153.99 | 149.40 | 150.48 | 150.48 | 50,305 |
|
Aug 17, 2026
|
156.20 | 158.58 | 150.00 | 152.64 | 152.64 | 108,471 |
|
Aug 14, 2026
|
155.97 | 160.00 | 154.83 | 157.14 | 157.14 | 31,522 |
|
Aug 13, 2026
|
158.19 | 163.47 | 154.22 | 155.54 | 155.54 | 107,533 |
|
Aug 12, 2026
|
160.05 | 163.99 | 154.91 | 155.89 | 155.89 | 79,302 |
|
Aug 11, 2026
|
169.98 | 170.00 | 160.00 | 162.21 | 162.21 | 146,743 |
|
Aug 10, 2026
|
169.50 | 174.50 | 169.50 | 172.52 | 172.52 | 52,628 |
|
Aug 7, 2026
|
168.29 | 174.60 | 165.13 | 169.95 | 169.95 | 115,202 |
|
Aug 6, 2026
|
170.90 | 170.90 | 165.00 | 165.82 | 165.82 | 37,421 |
|
Aug 5, 2026
|
169.73 | 172.38 | 166.05 | 169.11 | 169.11 | 28,432 |
|
Aug 4, 2026
|
170.80 | 170.99 | 166.00 | 167.39 | 167.39 | 27,924 |
|
Aug 3, 2026
|
168.30 | 172.89 | 167.62 | 170.70 | 170.70 | 18,255 |
|
Jul 31, 2026
|
169.70 | 174.99 | 166.98 | 168.14 | 168.14 | 95,024 |
|
Jul 30, 2026
|
172.42 | 174.00 | 166.50 | 167.23 | 167.23 | 42,539 |
|
Jul 29, 2026
|
172.80 | 178.40 | 172.01 | 173.83 | 173.83 | 87,255 |
|
Jul 28, 2026
|
167.95 | 178.71 | 165.28 | 173.81 | 173.81 | 179,025 |
|
Jul 27, 2026
|
157.80 | 170.00 | 156.61 | 167.13 | 167.13 | 178,153 |
|
Jul 24, 2026
|
154.00 | 157.58 | 153.00 | 155.76 | 155.76 | 33,508 |
|
Jul 23, 2026
|
155.35 | 158.97 | 154.02 | 154.84 | 154.84 | 35,957 |
|
Jul 22, 2026
|
157.77 | 162.00 | 156.00 | 156.92 | 156.92 | 48,064 |
|
Jul 21, 2026
|
155.87 | 160.00 | 155.20 | 158.22 | 158.22 | 32,812 |
|
Jul 20, 2026
|
157.00 | 160.00 | 154.30 | 157.28 | 157.28 | 42,746 |
|
Jul 17, 2026
|
161.80 | 161.80 | 154.97 | 155.65 | 155.65 | 134,365 |
|
Jul 16, 2026
|
165.30 | 166.65 | 159.81 | 161.04 | 161.04 | 62,302 |
|
Jul 15, 2026
|
165.75 | 167.90 | 162.69 | 164.17 | 164.17 | 58,857 |
|
Jul 14, 2026
|
165.56 | 172.99 | 164.10 | 165.52 | 165.52 | 121,422 |
|
Jul 13, 2026
|
155.90 | 168.50 | 155.23 | 165.14 | 165.14 | 178,094 |
|
Jul 10, 2026
|
158.54 | 162.00 | 154.91 | 156.15 | 156.15 | 84,762 |
|
Jul 9, 2026
|
152.00 | 168.60 | 152.00 | 158.03 | 158.03 | 205,416 |
|
Jul 8, 2026
|
148.00 | 159.59 | 146.21 | 152.63 | 152.63 | 152,275 |
|
Jul 7, 2026
|
148.61 | 150.99 | 147.15 | 148.12 | 148.12 | 26,887 |
|
Jul 6, 2026
|
147.35 | 155.00 | 147.35 | 150.78 | 150.78 | 24,533 |
|
Jul 3, 2026
|
151.34 | 154.39 | 151.02 | 151.78 | 151.78 | 51,097 |
|
Jul 2, 2026
|
148.98 | 152.79 | 147.41 | 149.83 | 149.83 | 101,186 |
|
Jul 1, 2026
|
146.74 | 148.90 | 144.46 | 147.58 | 147.58 | 64,415 |
|
Jun 30, 2026
|
142.00 | 146.99 | 142.00 | 145.56 | 145.56 | 29,293 |
|
Jun 29, 2026
|
142.25 | 144.80 | 141.35 | 141.77 | 141.77 | 19,338 |
|
Jun 25, 2026
|
144.94 | 145.29 | 142.70 | 143.80 | 143.80 | 41,597 |
|
Jun 24, 2026
|
143.10 | 146.00 | 142.22 | 144.32 | 144.32 | 83,746 |
|
Jun 23, 2026
|
148.83 | 149.47 | 143.10 | 143.66 | 143.66 | 80,606 |
|
Jun 22, 2026
|
146.52 | 149.89 | 145.10 | 147.78 | 147.78 | 109,796 |
|
Jun 19, 2026
|
151.00 | 151.00 | 146.60 | 147.50 | 147.50 | 61,225 |
|
Jun 18, 2026
|
150.12 | 153.00 | 147.35 | 148.38 | 148.38 | 67,847 |
|
Jun 17, 2026
|
154.00 | 154.00 | 149.02 | 150.58 | 150.58 | 45,492 |
|
Jun 16, 2026
|
154.90 | 154.90 | 150.49 | 151.80 | 151.80 | 28,660 |
|
Jun 15, 2026
|
148.40 | 153.00 | 148.40 | 152.01 | 152.01 | 50,969 |
|
Jun 12, 2026
|
148.90 | 154.00 | 143.53 | 146.20 | 146.20 | 97,826 |
|
Jun 11, 2026
|
146.00 | 147.39 | 142.85 | 143.91 | 143.91 | 50,231 |
|
Jun 10, 2026
|
154.00 | 154.00 | 146.20 | 147.64 | 147.64 | 54,788 |
|
Jun 9, 2026
|
147.50 | 153.50 | 147.50 | 150.00 | 150.00 | 12,896 |
|
Jun 8, 2026
|
151.99 | 153.39 | 147.70 | 149.71 | 149.71 | 35,048 |
|
Jun 5, 2026
|
153.71 | 155.40 | 150.30 | 151.99 | 151.99 | 77,416 |
|
Jun 4, 2026
|
153.00 | 156.96 | 152.30 | 153.83 | 153.83 | 43,048 |
|
Jun 3, 2026
|
155.02 | 158.98 | 152.22 | 154.43 | 154.43 | 19,049 |
|
Jun 2, 2026
|
154.01 | 156.28 | 153.00 | 155.02 | 155.02 | 32,155 |
|
Jun 1, 2026
|
152.52 | 160.00 | 152.52 | 156.21 | 156.21 | 43,907 |
|
May 29, 2026
|
152.06 | 160.00 | 152.00 | 152.52 | 152.52 | 54,028 |
|
May 27, 2026
|
155.50 | 157.50 | 154.50 | 155.64 | 155.64 | 61,787 |
|
May 26, 2026
|
152.20 | 158.00 | 151.00 | 155.27 | 155.27 | 90,476 |
|
May 25, 2026
|
160.00 | 160.00 | 148.06 | 152.20 | 152.20 | 324,499 |
|
May 22, 2026
|
170.00 | 171.04 | 160.35 | 164.52 | 164.52 | 38,930 |
|
May 21, 2026
|
168.70 | 173.19 | 166.00 | 170.04 | 170.04 | 101,291 |
|
May 20, 2026
|
155.00 | 165.98 | 153.86 | 164.76 | 164.76 | 54,757 |
|
May 19, 2026
|
157.90 | 158.37 | 155.28 | 156.09 | 156.09 | 24,714 |
|
May 18, 2026
|
154.00 | 157.32 | 150.00 | 155.50 | 155.50 | 33,915 |
|
May 15, 2026
|
158.90 | 160.14 | 154.25 | 155.48 | 155.48 | 40,860 |
|
May 14, 2026
|
159.19 | 164.00 | 155.91 | 158.00 | 158.00 | 46,237 |
|
May 13, 2026
|
157.80 | 161.90 | 157.60 | 159.19 | 159.19 | 65,926 |
|
May 12, 2026
|
166.00 | 166.00 | 160.00 | 160.23 | 160.23 | 83,085 |
|
May 11, 2026
|
175.25 | 176.00 | 165.17 | 166.29 | 166.29 | 139,217 |
|
May 8, 2026
|
183.60 | 185.05 | 179.10 | 180.40 | 180.40 | 55,812 |
|
May 7, 2026
|
176.60 | 183.25 | 176.60 | 181.44 | 181.44 | 59,194 |
|
May 6, 2026
|
178.12 | 178.67 | 173.51 | 178.07 | 178.07 | 80,668 |
|
May 5, 2026
|
175.19 | 178.72 | 173.88 | 176.36 | 176.36 | 25,178 |
|
May 4, 2026
|
178.90 | 178.90 | 172.35 | 175.94 | 175.94 | 35,026 |
|
Apr 30, 2026
|
177.33 | 177.95 | 171.66 | 173.43 | 173.43 | 65,659 |
|
Apr 29, 2026
|
180.50 | 183.40 | 175.51 | 177.33 | 177.33 | 82,654 |
|
Apr 28, 2026
|
179.98 | 181.75 | 177.94 | 180.44 | 180.44 | 56,925 |
|
Apr 27, 2026
|
173.44 | 178.80 | 172.00 | 177.55 | 177.55 | 37,846 |
|
Apr 24, 2026
|
174.89 | 177.01 | 170.00 | 173.44 | 173.44 | 52,465 |
|
Apr 23, 2026
|
174.53 | 179.30 | 174.00 | 175.42 | 175.42 | 43,784 |
|
Apr 22, 2026
|
180.00 | 182.00 | 175.20 | 176.19 | 176.19 | 50,479 |
|
Apr 21, 2026
|
176.53 | 178.99 | 176.51 | 178.07 | 178.07 | 17,165 |
|
Apr 20, 2026
|
181.00 | 183.21 | 175.35 | 176.53 | 176.53 | 94,251 |
|
Apr 17, 2026
|
176.50 | 181.40 | 175.61 | 179.61 | 179.61 | 109,445 |
|
Apr 16, 2026
|
174.90 | 179.79 | 171.21 | 178.36 | 178.36 | 68,482 |
|
Apr 15, 2026
|
172.00 | 175.89 | 172.00 | 173.18 | 173.18 | 56,184 |
|
Apr 13, 2026
|
167.85 | 173.00 | 162.41 | 170.08 | 170.08 | 68,186 |
|
Apr 10, 2026
|
168.67 | 171.48 | 163.68 | 169.69 | 169.69 | 57,051 |
|
Apr 9, 2026
|
167.98 | 169.70 | 163.18 | 166.18 | 166.18 | 76,483 |
|
Apr 8, 2026
|
157.00 | 168.20 | 157.00 | 166.10 | 166.10 | 85,044 |
|
Apr 7, 2026
|
152.50 | 156.13 | 151.16 | 153.58 | 153.58 | 50,149 |
|
Apr 6, 2026
|
145.02 | 153.10 | 144.80 | 151.49 | 151.49 | 96,555 |
|
Apr 2, 2026
|
143.00 | 145.63 | 138.33 | 145.12 | 145.12 | 55,259 |
|
Apr 1, 2026
|
137.80 | 148.78 | 135.10 | 143.87 | 143.87 | 101,639 |
|
Mar 30, 2026
|
135.00 | 137.98 | 129.10 | 131.97 | 131.97 | 252,117 |
|
Mar 27, 2026
|
143.88 | 144.19 | 138.00 | 138.63 | 138.63 | 179,827 |
|
Mar 25, 2026
|
141.27 | 145.70 | 140.80 | 143.16 | 143.16 | 90,072 |
|
Mar 24, 2026
|
146.50 | 147.00 | 137.80 | 138.82 | 138.82 | 87,107 |
|
Mar 23, 2026
|
141.90 | 141.90 | 136.81 | 140.36 | 140.36 | 111,465 |
|
Mar 20, 2026
|
145.00 | 150.00 | 142.10 | 143.18 | 143.18 | 69,220 |
|
Mar 19, 2026
|
144.00 | 147.00 | 143.75 | 144.74 | 144.74 | 77,054 |
|
Mar 18, 2026
|
149.41 | 151.39 | 147.10 | 148.07 | 148.07 | 93,439 |
|
Mar 17, 2026
|
148.00 | 149.90 | 146.90 | 147.93 | 147.93 | 56,511 |
|
Mar 16, 2026
|
147.00 | 153.99 | 145.13 | 150.59 | 150.59 | 127,936 |
|
Mar 13, 2026
|
152.64 | 153.39 | 147.02 | 148.99 | 148.99 | 50,235 |
|
Mar 12, 2026
|
154.02 | 155.60 | 151.33 | 151.93 | 151.93 | 82,918 |
|
Mar 11, 2026
|
156.62 | 157.88 | 152.91 | 154.02 | 154.02 | 78,934 |
|
Mar 10, 2026
|
150.40 | 158.00 | 147.95 | 156.62 | 156.62 | 103,243 |
|
Mar 9, 2026
|
151.99 | 152.00 | 145.22 | 147.86 | 147.86 | 56,203 |
|
Mar 6, 2026
|
155.10 | 156.22 | 152.00 | 153.41 | 153.41 | 32,199 |
|
Mar 5, 2026
|
156.38 | 157.00 | 151.61 | 154.04 | 154.04 | 60,569 |
|
Mar 4, 2026
|
155.00 | 158.41 | 151.59 | 153.84 | 153.84 | 85,167 |
|
Mar 2, 2026
|
150.95 | 160.03 | 150.95 | 157.96 | 157.96 | 118,912 |
|
Feb 27, 2026
|
157.06 | 158.76 | 156.00 | 157.07 | 157.07 | 28,787 |
|
Feb 26, 2026
|
155.05 | 159.11 | 153.50 | 156.56 | 156.56 | 76,629 |
|
Feb 25, 2026
|
158.49 | 159.83 | 155.35 | 156.59 | 156.59 | 40,857 |
|
Feb 24, 2026
|
159.55 | 159.55 | 156.64 | 158.00 | 158.00 | 38,470 |
|
Feb 23, 2026
|
159.01 | 161.79 | 158.15 | 159.55 | 159.55 | 77,244 |
|
Feb 20, 2026
|
167.79 | 167.79 | 158.10 | 158.64 | 158.64 | 104,648 |
|
Feb 19, 2026
|
169.00 | 169.56 | 164.30 | 165.42 | 165.42 | 45,102 |
|
Feb 18, 2026
|
169.02 | 170.00 | 165.00 | 166.60 | 166.60 | 95,923 |
|
Feb 17, 2026
|
171.00 | 171.00 | 167.81 | 169.52 | 169.52 | 46,428 |
|
Feb 16, 2026
|
172.98 | 172.98 | 168.20 | 168.91 | 168.91 | 57,742 |
|
Feb 13, 2026
|
175.11 | 177.50 | 172.16 | 172.76 | 172.76 | 28,210 |
|
Feb 12, 2026
|
183.44 | 184.29 | 175.20 | 176.23 | 176.23 | 103,888 |
|
Feb 11, 2026
|
197.00 | 197.70 | 182.30 | 183.44 | 183.44 | 157,250 |
|
Feb 10, 2026
|
190.10 | 194.45 | 187.51 | 191.24 | 191.24 | 169,725 |
|
Feb 9, 2026
|
178.00 | 190.00 | 175.46 | 188.26 | 188.26 | 227,934 |
|
Feb 6, 2026
|
172.64 | 174.71 | 170.00 | 173.52 | 173.52 | 48,956 |
|
Feb 5, 2026
|
176.00 | 176.00 | 170.05 | 172.69 | 172.69 | 29,291 |
|
Feb 4, 2026
|
175.60 | 175.60 | 170.00 | 173.85 | 173.85 | 43,790 |
|
Feb 3, 2026
|
177.99 | 177.99 | 169.76 | 173.04 | 173.04 | 57,827 |
|
Feb 2, 2026
|
173.66 | 173.66 | 163.51 | 168.04 | 168.04 | 47,401 |
|
Jan 30, 2026
|
164.80 | 171.70 | 162.10 | 170.14 | 170.14 | 80,197 |
|
Jan 29, 2026
|
166.27 | 169.49 | 160.50 | 164.80 | 164.80 | 85,495 |
|
Jan 28, 2026
|
164.95 | 169.00 | 162.50 | 166.27 | 166.27 | 46,705 |
|
Jan 27, 2026
|
167.20 | 169.99 | 161.00 | 164.95 | 164.95 | 75,552 |
|
Jan 23, 2026
|
167.00 | 171.76 | 166.01 | 167.19 | 167.19 | 31,847 |
|
Jan 22, 2026
|
167.40 | 172.00 | 165.28 | 169.71 | 169.71 | 35,044 |
|
Jan 21, 2026
|
171.90 | 172.99 | 162.61 | 166.94 | 166.94 | 92,986 |
|
Jan 20, 2026
|
175.00 | 176.76 | 170.00 | 171.48 | 171.48 | 59,709 |
|
Jan 19, 2026
|
175.00 | 177.96 | 175.00 | 176.20 | 176.20 | 23,896 |
|
Jan 16, 2026
|
177.65 | 179.00 | 176.00 | 176.51 | 176.51 | 40,317 |
|
Jan 14, 2026
|
175.40 | 183.80 | 175.30 | 179.45 | 179.45 | 57,751 |
|
Jan 13, 2026
|
177.11 | 180.44 | 175.32 | 176.90 | 176.90 | 37,259 |
|
Jan 12, 2026
|
176.65 | 178.99 | 173.00 | 177.72 | 177.72 | 73,161 |
|
Jan 9, 2026
|
180.30 | 182.29 | 177.50 | 178.02 | 178.02 | 57,148 |
|
Jan 8, 2026
|
186.87 | 189.90 | 181.00 | 181.24 | 181.24 | 93,729 |
|
Jan 7, 2026
|
185.00 | 194.76 | 184.21 | 186.27 | 186.27 | 362,631 |
|
Jan 6, 2026
|
182.00 | 182.89 | 179.65 | 180.27 | 180.27 | 53,232 |
|
Jan 5, 2026
|
185.00 | 185.92 | 180.51 | 182.02 | 182.02 | 52,567 |
|
Jan 2, 2026
|
181.60 | 185.50 | 181.60 | 183.45 | 183.45 | 88,216 |
|
Jan 1, 2026
|
181.10 | 184.95 | 176.10 | 182.00 | 182.00 | 44,149 |
|
Dec 31, 2025
|
182.00 | 185.14 | 179.34 | 181.12 | 181.12 | 62,070 |
|
Dec 30, 2025
|
183.00 | 183.75 | 180.16 | 181.18 | 181.18 | 23,735 |
|
Dec 29, 2025
|
183.65 | 187.76 | 181.51 | 182.76 | 182.76 | 66,027 |
|
Dec 26, 2025
|
180.65 | 189.60 | 180.65 | 187.76 | 187.76 | 67,083 |
|
Dec 24, 2025
|
184.79 | 184.79 | 182.59 | 183.31 | 183.31 | 24,783 |
|
Dec 23, 2025
|
185.00 | 185.49 | 181.51 | 183.27 | 183.27 | 21,657 |
|
Dec 22, 2025
|
184.00 | 186.58 | 179.56 | 182.21 | 182.21 | 34,227 |
|
Dec 19, 2025
|
175.00 | 180.00 | 175.00 | 178.75 | 178.75 | 37,611 |
|
Dec 18, 2025
|
178.00 | 180.00 | 174.35 | 175.34 | 175.34 | 56,778 |
|
Dec 17, 2025
|
180.50 | 183.71 | 177.50 | 178.38 | 178.38 | 55,260 |
|
Dec 16, 2025
|
181.66 | 185.17 | 180.10 | 180.88 | 180.88 | 46,093 |
|
Dec 15, 2025
|
182.00 | 186.00 | 181.01 | 182.23 | 182.23 | 32,403 |
|
Dec 12, 2025
|
184.86 | 184.86 | 181.72 | 182.64 | 182.64 | 30,366 |
|
Dec 11, 2025
|
183.23 | 183.23 | 180.70 | 182.22 | 182.22 | 42,166 |
|
Dec 10, 2025
|
188.00 | 188.00 | 181.00 | 182.34 | 182.34 | 25,379 |
|
Dec 9, 2025
|
181.84 | 188.00 | 180.01 | 184.67 | 184.67 | 33,090 |
|
Dec 8, 2025
|
187.00 | 187.21 | 181.10 | 182.75 | 182.75 | 61,305 |
|
Dec 5, 2025
|
185.00 | 189.90 | 185.00 | 187.82 | 187.82 | 35,485 |
|
Dec 4, 2025
|
188.56 | 188.97 | 185.00 | 185.69 | 185.69 | 22,352 |
|
Dec 3, 2025
|
194.00 | 196.00 | 186.00 | 187.72 | 187.72 | 33,214 |
|
Dec 2, 2025
|
189.49 | 195.00 | 184.51 | 192.55 | 192.55 | 57,289 |
|
Dec 1, 2025
|
189.00 | 190.95 | 185.22 | 186.36 | 186.36 | 49,978 |
|
Nov 28, 2025
|
194.50 | 195.00 | 188.33 | 189.11 | 189.11 | 58,243 |
|
Nov 27, 2025
|
193.11 | 194.97 | 190.61 | 191.61 | 191.61 | 35,788 |
|
Nov 26, 2025
|
197.89 | 197.89 | 192.57 | 193.08 | 193.08 | 47,965 |
|
Nov 25, 2025
|
198.00 | 198.00 | 193.66 | 194.56 | 194.56 | 38,638 |
|
Nov 24, 2025
|
197.15 | 200.00 | 194.50 | 198.29 | 198.29 | 46,472 |
|
Nov 21, 2025
|
204.25 | 204.25 | 196.36 | 198.62 | 198.62 | 40,101 |
|
Nov 20, 2025
|
199.06 | 208.50 | 196.06 | 202.23 | 202.23 | 166,632 |
|
Nov 19, 2025
|
196.35 | 201.20 | 196.30 | 198.56 | 198.56 | 61,271 |
|
Nov 18, 2025
|
203.85 | 203.85 | 196.00 | 198.39 | 198.39 | 53,844 |
|
Nov 17, 2025
|
200.25 | 201.68 | 197.01 | 199.34 | 199.34 | 33,965 |
|
Nov 14, 2025
|
202.00 | 202.00 | 196.00 | 198.28 | 198.28 | 56,648 |
|
Nov 13, 2025
|
205.00 | 205.00 | 198.00 | 198.74 | 198.74 | 96,404 |
|
Nov 12, 2025
|
206.40 | 214.79 | 202.47 | 203.48 | 203.48 | 365,966 |
|
Nov 11, 2025
|
202.05 | 202.72 | 195.95 | 197.55 | 197.55 | 104,762 |
|
Nov 10, 2025
|
204.00 | 204.00 | 197.60 | 201.49 | 201.49 | 88,004 |
|
Nov 7, 2025
|
198.30 | 205.00 | 194.00 | 200.01 | 200.01 | 66,115 |
|
Nov 6, 2025
|
202.62 | 207.50 | 200.00 | 200.30 | 200.30 | 108,325 |
|
Nov 4, 2025
|
190.85 | 207.79 | 190.85 | 202.57 | 202.57 | 463,329 |
|
Nov 3, 2025
|
189.86 | 194.45 | 188.88 | 192.80 | 192.80 | 51,244 |
