NSE - Delayed Quote
INR
Nazara Technologies Limited (NAZARA.NS)
398.80
-6.60
(-1.63%)
At close: October 30 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
|
408.00 | 408.00 | 398.00 | 398.80 | 398.80 | 590,567 |
|
Oct 29, 2026
|
400.00 | 410.00 | 396.00 | 405.40 | 405.40 | 2,056,851 |
|
Oct 28, 2026
|
406.00 | 406.00 | 392.60 | 400.00 | 400.00 | 903,435 |
|
Oct 27, 2026
|
400.25 | 407.75 | 386.60 | 401.30 | 401.30 | 3,943,802 |
|
Oct 26, 2026
|
403.00 | 406.50 | 396.10 | 400.25 | 400.25 | 1,775,887 |
|
Oct 23, 2026
|
389.05 | 404.40 | 375.00 | 402.15 | 402.15 | 3,300,949 |
|
Oct 22, 2026
|
395.00 | 398.10 | 384.00 | 387.95 | 387.95 | 1,838,130 |
|
Oct 21, 2026
|
404.80 | 409.90 | 396.05 | 398.90 | 398.90 | 1,387,535 |
|
Oct 19, 2026
|
418.70 | 418.70 | 402.00 | 404.20 | 404.20 | 745,071 |
|
Oct 16, 2026
|
407.00 | 419.90 | 405.60 | 418.15 | 418.15 | 1,797,992 |
|
Oct 15, 2026
|
404.30 | 410.25 | 399.10 | 406.70 | 406.70 | 1,224,190 |
|
Oct 14, 2026
|
400.50 | 408.90 | 397.00 | 405.20 | 405.20 | 1,601,176 |
|
Oct 13, 2026
|
405.10 | 409.90 | 397.00 | 400.45 | 400.45 | 1,475,923 |
|
Oct 12, 2026
|
379.00 | 409.90 | 376.50 | 404.70 | 404.70 | 4,635,770 |
|
Oct 9, 2026
|
376.30 | 381.25 | 374.00 | 377.65 | 377.65 | 1,319,027 |
|
Oct 8, 2026
|
377.85 | 396.00 | 374.30 | 376.00 | 376.00 | 3,687,557 |
|
Oct 7, 2026
|
379.55 | 383.60 | 377.80 | 378.45 | 378.45 | 421,680 |
|
Oct 6, 2026
|
385.75 | 387.60 | 378.80 | 379.55 | 379.55 | 732,269 |
|
Oct 5, 2026
|
388.45 | 393.45 | 379.10 | 385.80 | 385.80 | 2,285,380 |
|
Oct 1, 2026
|
391.00 | 397.45 | 374.00 | 384.70 | 384.70 | 1,314,362 |
|
Sep 30, 2026
|
386.20 | 401.90 | 386.20 | 392.85 | 392.85 | 2,088,636 |
|
Sep 29, 2026
|
379.00 | 391.10 | 372.00 | 388.40 | 388.40 | 2,459,398 |
|
Sep 28, 2026
|
376.00 | 383.10 | 371.15 | 379.65 | 379.65 | 2,307,584 |
|
Sep 25, 2026
|
376.80 | 384.50 | 374.15 | 376.45 | 376.45 | 2,396,562 |
|
Sep 24, 2026
|
367.00 | 380.00 | 367.00 | 374.55 | 374.55 | 1,869,672 |
|
Sep 23, 2026
|
370.45 | 376.15 | 368.90 | 372.70 | 372.70 | 1,327,663 |
|
Sep 22, 2026
|
369.00 | 372.45 | 366.00 | 370.45 | 370.45 | 548,510 |
|
Sep 21, 2026
|
370.20 | 372.70 | 366.20 | 367.25 | 367.25 | 444,543 |
|
Sep 18, 2026
|
364.50 | 377.00 | 364.50 | 369.35 | 369.35 | 3,038,750 |
|
Sep 17, 2026
|
349.90 | 366.70 | 348.40 | 362.55 | 362.55 | 1,257,748 |
|
Sep 16, 2026
|
357.10 | 362.30 | 345.60 | 351.15 | 351.15 | 1,068,058 |
|
Sep 15, 2026
|
369.05 | 375.05 | 354.90 | 357.40 | 357.40 | 1,012,532 |
|
Sep 11, 2026
|
372.40 | 374.60 | 362.00 | 370.30 | 370.30 | 1,148,490 |
|
Sep 10, 2026
|
373.95 | 380.00 | 369.20 | 374.65 | 374.65 | 1,606,579 |
|
Sep 9, 2026
|
367.75 | 378.00 | 363.00 | 374.40 | 374.40 | 1,723,096 |
|
Sep 8, 2026
|
368.00 | 370.70 | 366.00 | 368.40 | 368.40 | 510,005 |
|
Sep 7, 2026
|
368.25 | 374.40 | 362.50 | 370.30 | 370.30 | 1,205,780 |
|
Sep 4, 2026
|
366.80 | 370.95 | 363.25 | 368.65 | 368.65 | 1,088,812 |
|
Sep 3, 2026
|
366.50 | 368.90 | 361.35 | 365.80 | 365.80 | 661,018 |
|
Sep 2, 2026
|
363.10 | 367.60 | 360.10 | 366.00 | 366.00 | 851,024 |
|
Sep 1, 2026
|
372.70 | 377.00 | 360.95 | 367.65 | 367.65 | 2,574,995 |
|
Aug 31, 2026
|
376.60 | 378.30 | 366.30 | 372.70 | 372.70 | 5,730,211 |
|
Aug 28, 2026
|
354.00 | 379.40 | 354.00 | 374.60 | 374.60 | 8,037,749 |
|
Aug 27, 2026
|
355.75 | 359.50 | 351.00 | 354.50 | 354.50 | 809,757 |
|
Aug 26, 2026
|
359.00 | 359.10 | 355.05 | 356.35 | 356.35 | 482,255 |
|
Aug 25, 2026
|
348.95 | 360.00 | 343.10 | 358.00 | 358.00 | 2,531,169 |
|
Aug 24, 2026
|
354.55 | 359.00 | 347.00 | 347.95 | 347.95 | 990,995 |
|
Aug 21, 2026
|
358.95 | 359.00 | 353.00 | 354.35 | 354.35 | 567,746 |
|
Aug 20, 2026
|
357.00 | 365.00 | 356.20 | 357.50 | 357.50 | 1,774,614 |
|
Aug 19, 2026
|
354.00 | 361.00 | 354.00 | 357.35 | 357.35 | 1,731,629 |
|
Aug 18, 2026
|
349.95 | 356.65 | 348.75 | 355.55 | 355.55 | 1,287,389 |
|
Aug 17, 2026
|
356.05 | 357.00 | 349.10 | 350.10 | 350.10 | 659,087 |
|
Aug 14, 2026
|
354.60 | 362.00 | 354.60 | 355.90 | 355.90 | 1,553,469 |
|
Aug 13, 2026
|
352.00 | 358.90 | 350.00 | 355.20 | 355.20 | 1,174,739 |
|
Aug 12, 2026
|
354.55 | 358.00 | 350.00 | 352.20 | 352.20 | 674,988 |
|
Aug 11, 2026
|
355.85 | 359.00 | 352.15 | 355.40 | 355.40 | 690,517 |
|
Aug 10, 2026
|
351.55 | 362.00 | 350.55 | 354.50 | 354.50 | 3,596,576 |
|
Aug 7, 2026
|
352.85 | 356.65 | 344.50 | 352.35 | 352.35 | 2,205,799 |
|
Aug 6, 2026
|
348.25 | 358.00 | 338.50 | 352.85 | 352.85 | 5,602,341 |
|
Aug 5, 2026
|
349.75 | 354.05 | 342.35 | 348.80 | 348.80 | 2,944,336 |
|
Aug 4, 2026
|
335.00 | 355.20 | 330.20 | 349.50 | 349.50 | 8,439,332 |
|
Aug 3, 2026
|
344.95 | 345.80 | 335.95 | 339.55 | 339.55 | 3,028,157 |
|
Jul 31, 2026
|
309.00 | 343.80 | 306.50 | 339.00 | 339.00 | 19,464,356 |
|
Jul 30, 2026
|
304.00 | 312.00 | 303.65 | 308.05 | 308.05 | 2,274,869 |
|
Jul 29, 2026
|
305.00 | 308.80 | 303.00 | 303.65 | 303.65 | 960,222 |
|
Jul 28, 2026
|
303.00 | 305.00 | 296.20 | 304.00 | 304.00 | 2,856,692 |
|
Jul 27, 2026
|
303.85 | 308.00 | 302.00 | 303.40 | 303.40 | 2,329,997 |
|
Jul 24, 2026
|
304.00 | 304.05 | 295.30 | 302.30 | 302.30 | 1,001,751 |
|
Jul 23, 2026
|
304.00 | 306.00 | 299.00 | 304.20 | 304.20 | 1,907,719 |
|
Jul 22, 2026
|
309.80 | 309.80 | 304.00 | 304.65 | 304.65 | 1,061,385 |
|
Jul 21, 2026
|
309.50 | 313.80 | 307.70 | 309.30 | 309.30 | 2,254,042 |
|
Jul 20, 2026
|
304.00 | 309.95 | 302.50 | 309.25 | 309.25 | 1,212,308 |
|
Jul 17, 2026
|
308.15 | 310.75 | 303.10 | 304.65 | 304.65 | 2,329,633 |
|
Jul 16, 2026
|
311.00 | 315.00 | 307.10 | 308.05 | 308.05 | 1,656,571 |
|
Jul 15, 2026
|
304.95 | 315.00 | 303.00 | 310.10 | 310.10 | 5,108,077 |
|
Jul 14, 2026
|
307.30 | 309.15 | 302.75 | 303.95 | 303.95 | 1,364,680 |
|
Jul 13, 2026
|
304.00 | 312.90 | 303.15 | 307.30 | 307.30 | 3,229,735 |
|
Jul 10, 2026
|
305.00 | 309.95 | 302.60 | 304.30 | 304.30 | 1,345,409 |
|
Jul 9, 2026
|
298.00 | 310.00 | 295.85 | 303.80 | 303.80 | 2,732,163 |
|
Jul 8, 2026
|
300.00 | 304.50 | 293.50 | 295.55 | 295.55 | 1,686,418 |
|
Jul 7, 2026
|
299.85 | 304.00 | 294.00 | 301.25 | 301.25 | 2,725,007 |
|
Jul 6, 2026
|
305.65 | 307.00 | 296.20 | 298.65 | 298.65 | 2,570,141 |
|
Jul 3, 2026
|
306.85 | 310.25 | 305.00 | 305.65 | 305.65 | 1,946,918 |
|
Jul 2, 2026
|
304.50 | 311.00 | 303.00 | 305.25 | 305.25 | 4,303,411 |
|
Jul 1, 2026
|
304.30 | 310.55 | 301.00 | 302.80 | 302.80 | 1,441,728 |
|
Jun 30, 2026
|
304.45 | 310.45 | 301.05 | 303.10 | 303.10 | 3,953,683 |
|
Jun 29, 2026
|
301.90 | 307.50 | 301.00 | 303.75 | 303.75 | 1,682,185 |
|
Jun 25, 2026
|
292.80 | 305.90 | 289.30 | 300.65 | 300.65 | 2,441,126 |
|
Jun 24, 2026
|
292.50 | 296.00 | 289.30 | 292.30 | 292.30 | 989,738 |
|
Jun 23, 2026
|
300.00 | 300.00 | 291.15 | 292.70 | 292.70 | 1,551,782 |
|
Jun 22, 2026
|
297.50 | 302.00 | 297.50 | 300.55 | 300.55 | 1,304,526 |
|
Jun 19, 2026
|
301.00 | 303.00 | 295.75 | 297.35 | 297.35 | 1,132,791 |
|
Jun 18, 2026
|
299.50 | 304.00 | 296.10 | 301.00 | 301.00 | 2,465,739 |
|
Jun 17, 2026
|
305.00 | 306.00 | 295.80 | 299.60 | 299.60 | 1,760,106 |
|
Jun 16, 2026
|
292.00 | 307.00 | 291.00 | 301.15 | 301.15 | 5,131,896 |
|
Jun 15, 2026
|
288.90 | 295.00 | 286.65 | 290.95 | 290.95 | 1,750,641 |
|
Jun 12, 2026
|
284.00 | 287.85 | 283.00 | 285.85 | 285.85 | 784,644 |
|
Jun 11, 2026
|
279.95 | 283.35 | 274.50 | 281.55 | 281.55 | 764,622 |
|
Jun 10, 2026
|
280.00 | 289.50 | 274.00 | 279.95 | 279.95 | 2,404,952 |
|
Jun 9, 2026
|
271.80 | 281.50 | 270.70 | 278.55 | 278.55 | 2,213,761 |
|
Jun 8, 2026
|
271.00 | 273.95 | 264.40 | 268.05 | 268.05 | 1,428,733 |
|
Jun 5, 2026
|
271.80 | 273.40 | 265.00 | 271.50 | 271.50 | 2,491,001 |
|
Jun 4, 2026
|
271.50 | 274.20 | 268.30 | 269.55 | 269.55 | 900,056 |
|
Jun 3, 2026
|
274.00 | 275.30 | 267.70 | 271.75 | 271.75 | 1,451,104 |
|
Jun 2, 2026
|
273.00 | 276.90 | 268.30 | 274.85 | 274.85 | 3,210,202 |
|
Jun 1, 2026
|
281.00 | 282.30 | 271.30 | 272.55 | 272.55 | 860,593 |
|
May 29, 2026
|
289.00 | 290.40 | 275.00 | 277.75 | 277.75 | 2,075,459 |
|
May 27, 2026
|
291.40 | 295.00 | 288.75 | 289.50 | 289.50 | 1,297,828 |
|
May 26, 2026
|
291.50 | 293.00 | 285.55 | 290.55 | 290.55 | 1,729,108 |
|
May 25, 2026
|
286.80 | 292.85 | 282.75 | 290.25 | 290.25 | 2,000,832 |
|
May 22, 2026
|
287.00 | 288.05 | 282.70 | 283.50 | 283.50 | 1,052,450 |
|
May 21, 2026
|
293.80 | 294.00 | 283.80 | 285.20 | 285.20 | 1,563,302 |
|
May 20, 2026
|
294.50 | 294.65 | 289.00 | 291.05 | 291.05 | 2,406,737 |
|
May 19, 2026
|
299.95 | 301.30 | 292.30 | 294.95 | 294.95 | 3,784,583 |
|
May 18, 2026
|
299.50 | 305.00 | 295.25 | 298.95 | 298.95 | 7,934,449 |
|
May 15, 2026
|
270.00 | 314.00 | 263.20 | 299.95 | 299.95 | 58,867,578 |
|
May 14, 2026
|
270.00 | 273.40 | 262.00 | 266.00 | 266.00 | 1,529,593 |
|
May 13, 2026
|
268.70 | 269.90 | 259.20 | 266.80 | 266.80 | 3,473,398 |
|
May 12, 2026
|
270.20 | 270.80 | 259.75 | 263.10 | 263.10 | 1,775,571 |
|
May 11, 2026
|
268.60 | 273.50 | 263.05 | 270.40 | 270.40 | 2,732,414 |
|
May 8, 2026
|
274.00 | 277.00 | 267.00 | 268.60 | 268.60 | 3,726,260 |
|
May 7, 2026
|
273.00 | 275.20 | 268.75 | 274.35 | 274.35 | 2,177,446 |
|
May 6, 2026
|
268.50 | 272.60 | 265.90 | 271.80 | 271.80 | 1,483,510 |
|
May 5, 2026
|
267.80 | 269.35 | 262.25 | 265.75 | 265.75 | 1,893,700 |
|
May 4, 2026
|
265.90 | 268.25 | 262.80 | 267.30 | 267.30 | 1,492,896 |
|
Apr 30, 2026
|
266.00 | 266.00 | 257.12 | 263.56 | 263.56 | 1,434,216 |
|
Apr 29, 2026
|
270.95 | 270.95 | 263.50 | 265.67 | 265.67 | 1,894,710 |
|
Apr 28, 2026
|
271.97 | 274.79 | 264.94 | 269.04 | 269.04 | 3,379,529 |
|
Apr 27, 2026
|
273.00 | 277.99 | 269.70 | 270.67 | 270.67 | 4,269,044 |
|
Apr 24, 2026
|
272.70 | 273.74 | 265.50 | 270.09 | 270.09 | 1,600,213 |
|
Apr 23, 2026
|
273.80 | 275.00 | 266.60 | 272.16 | 272.16 | 2,087,431 |
|
Apr 22, 2026
|
277.00 | 277.28 | 270.50 | 271.56 | 271.56 | 1,323,991 |
|
Apr 21, 2026
|
271.45 | 279.39 | 270.49 | 275.75 | 275.75 | 1,779,443 |
|
Apr 20, 2026
|
274.99 | 276.72 | 268.98 | 270.08 | 270.08 | 1,292,360 |
|
Apr 17, 2026
|
262.77 | 276.40 | 261.22 | 273.34 | 273.34 | 3,574,397 |
|
Apr 16, 2026
|
258.98 | 262.15 | 255.21 | 260.18 | 260.18 | 3,315,545 |
|
Apr 15, 2026
|
253.50 | 258.50 | 251.40 | 256.83 | 256.83 | 4,449,886 |
|
Apr 13, 2026
|
250.00 | 252.20 | 244.50 | 249.21 | 249.21 | 1,084,804 |
|
Apr 10, 2026
|
252.80 | 255.75 | 250.22 | 252.33 | 252.33 | 645,305 |
|
Apr 9, 2026
|
248.70 | 253.00 | 244.01 | 250.83 | 250.83 | 7,201,798 |
|
Apr 8, 2026
|
246.45 | 249.34 | 241.00 | 247.51 | 247.51 | 4,688,725 |
|
Apr 7, 2026
|
231.55 | 243.67 | 229.25 | 241.43 | 241.43 | 3,270,835 |
|
Apr 6, 2026
|
236.90 | 239.00 | 229.05 | 231.55 | 231.55 | 1,645,263 |
|
Apr 2, 2026
|
235.01 | 238.00 | 228.38 | 234.92 | 234.92 | 2,900,373 |
|
Apr 1, 2026
|
233.78 | 242.59 | 233.78 | 236.84 | 236.84 | 1,945,398 |
|
Mar 30, 2026
|
237.50 | 242.70 | 231.15 | 233.05 | 233.05 | 2,153,225 |
|
Mar 27, 2026
|
226.50 | 242.95 | 217.25 | 240.30 | 240.30 | 7,162,688 |
|
Mar 25, 2026
|
233.00 | 234.40 | 225.10 | 227.35 | 227.35 | 1,678,070 |
|
Mar 24, 2026
|
224.20 | 232.40 | 219.40 | 229.00 | 229.00 | 1,954,976 |
|
Mar 23, 2026
|
233.00 | 233.10 | 215.70 | 217.65 | 217.65 | 1,575,866 |
|
Mar 20, 2026
|
246.00 | 248.00 | 232.10 | 235.35 | 235.35 | 2,453,644 |
|
Mar 19, 2026
|
258.00 | 259.00 | 240.30 | 242.35 | 242.35 | 4,334,547 |
|
Mar 18, 2026
|
240.00 | 260.00 | 238.40 | 255.25 | 255.25 | 3,976,813 |
|
Mar 17, 2026
|
235.95 | 240.70 | 231.15 | 239.30 | 239.30 | 474,983 |
|
Mar 16, 2026
|
238.95 | 238.95 | 220.10 | 232.60 | 232.60 | 1,602,133 |
|
Mar 13, 2026
|
244.90 | 244.90 | 230.20 | 237.35 | 237.35 | 1,184,385 |
|
Mar 12, 2026
|
243.55 | 245.30 | 234.35 | 242.50 | 242.50 | 1,315,430 |
|
Mar 11, 2026
|
249.00 | 257.95 | 241.75 | 243.80 | 243.80 | 1,206,257 |
|
Mar 10, 2026
|
245.00 | 247.20 | 237.30 | 245.55 | 245.55 | 1,481,589 |
|
Mar 9, 2026
|
240.00 | 247.45 | 232.30 | 239.80 | 239.80 | 2,514,136 |
|
Mar 6, 2026
|
246.50 | 247.65 | 244.00 | 244.05 | 244.05 | 1,220,906 |
|
Mar 5, 2026
|
244.90 | 248.90 | 243.60 | 245.75 | 245.75 | 832,577 |
|
Mar 4, 2026
|
254.00 | 254.30 | 241.25 | 244.70 | 244.70 | 1,221,676 |
|
Mar 2, 2026
|
261.00 | 262.25 | 254.85 | 257.50 | 257.50 | 639,346 |
|
Feb 27, 2026
|
265.50 | 270.90 | 262.35 | 264.80 | 264.80 | 2,725,992 |
|
Feb 26, 2026
|
269.50 | 270.40 | 263.55 | 264.95 | 264.95 | 916,822 |
|
Feb 25, 2026
|
270.10 | 270.35 | 262.50 | 267.65 | 267.65 | 1,901,829 |
|
Feb 24, 2026
|
272.50 | 274.00 | 268.20 | 269.50 | 269.50 | 560,109 |
|
Feb 23, 2026
|
272.10 | 273.65 | 266.00 | 272.60 | 272.60 | 1,432,486 |
|
Feb 20, 2026
|
273.00 | 274.90 | 269.10 | 270.70 | 270.70 | 756,020 |
|
Feb 19, 2026
|
277.10 | 278.05 | 270.50 | 272.15 | 272.15 | 455,292 |
|
Feb 18, 2026
|
274.95 | 277.50 | 272.50 | 276.55 | 276.55 | 864,018 |
|
Feb 17, 2026
|
278.50 | 278.50 | 274.60 | 275.75 | 275.75 | 439,826 |
|
Feb 16, 2026
|
280.00 | 280.40 | 272.30 | 275.60 | 275.60 | 1,227,724 |
|
Feb 13, 2026
|
277.00 | 281.30 | 273.40 | 279.10 | 279.10 | 2,952,569 |
|
Feb 12, 2026
|
277.40 | 287.50 | 273.75 | 277.80 | 277.80 | 3,933,518 |
|
Feb 11, 2026
|
280.80 | 282.05 | 277.50 | 278.70 | 278.70 | 755,201 |
|
Feb 10, 2026
|
276.00 | 283.45 | 274.30 | 278.40 | 278.40 | 1,842,899 |
|
Feb 9, 2026
|
261.90 | 273.90 | 260.00 | 272.45 | 272.45 | 3,486,768 |
|
Feb 6, 2026
|
277.00 | 277.20 | 254.85 | 259.00 | 259.00 | 5,624,379 |
|
Feb 5, 2026
|
280.00 | 283.45 | 275.50 | 276.90 | 276.90 | 2,429,411 |
|
Feb 4, 2026
|
283.00 | 283.90 | 275.40 | 278.90 | 278.90 | 3,720,466 |
|
Feb 3, 2026
|
294.00 | 295.20 | 282.90 | 284.60 | 284.60 | 4,480,757 |
|
Feb 2, 2026
|
284.55 | 286.00 | 274.95 | 280.30 | 280.30 | 1,004,976 |
|
Jan 30, 2026
|
289.00 | 290.60 | 282.20 | 284.40 | 284.40 | 1,073,327 |
|
Jan 29, 2026
|
280.00 | 291.55 | 277.20 | 289.40 | 289.40 | 2,245,156 |
|
Jan 28, 2026
|
279.65 | 283.50 | 274.35 | 279.35 | 279.35 | 1,751,044 |
|
Jan 27, 2026
|
280.00 | 281.00 | 271.25 | 277.10 | 277.10 | 2,529,193 |
|
Jan 23, 2026
|
291.50 | 291.50 | 276.15 | 277.90 | 277.90 | 1,565,813 |
|
Jan 22, 2026
|
281.00 | 289.40 | 277.50 | 286.00 | 286.00 | 3,283,972 |
|
Jan 21, 2026
|
268.80 | 279.30 | 262.70 | 277.15 | 277.15 | 4,521,297 |
|
Jan 20, 2026
|
265.80 | 272.90 | 264.20 | 267.75 | 267.75 | 3,322,699 |
|
Jan 19, 2026
|
268.50 | 269.00 | 263.35 | 264.65 | 264.65 | 976,204 |
|
Jan 16, 2026
|
269.00 | 273.40 | 266.00 | 268.50 | 268.50 | 1,642,186 |
|
Jan 15, 2026
|
268.85 | 268.85 | 268.85 | 268.85 | 268.85 | - |
|
Jan 14, 2026
|
265.20 | 271.70 | 262.40 | 268.85 | 268.85 | 1,592,611 |
|
Jan 13, 2026
|
266.05 | 269.80 | 262.00 | 264.15 | 264.15 | 1,592,108 |
|
Jan 12, 2026
|
274.50 | 274.75 | 257.65 | 263.45 | 263.45 | 5,031,797 |
|
Jan 9, 2026
|
275.00 | 277.20 | 268.80 | 273.15 | 273.15 | 2,409,982 |
|
Jan 8, 2026
|
278.65 | 279.80 | 272.70 | 275.25 | 275.25 | 1,249,292 |
|
Jan 7, 2026
|
281.70 | 287.00 | 277.20 | 278.90 | 278.90 | 1,499,168 |
|
Jan 6, 2026
|
289.00 | 290.00 | 280.00 | 282.35 | 282.35 | 2,744,555 |
|
Jan 5, 2026
|
290.00 | 294.80 | 285.00 | 287.85 | 287.85 | 10,212,204 |
|
Jan 2, 2026
|
281.00 | 286.30 | 277.65 | 285.15 | 285.15 | 3,420,658 |
|
Jan 1, 2026
|
274.00 | 281.35 | 272.00 | 280.00 | 280.00 | 2,765,065 |
|
Dec 31, 2025
|
265.80 | 275.25 | 265.10 | 273.55 | 273.55 | 6,939,905 |
|
Dec 30, 2025
|
255.50 | 265.70 | 250.10 | 264.50 | 264.50 | 3,744,229 |
|
Dec 29, 2025
|
238.80 | 258.85 | 237.25 | 253.30 | 253.30 | 21,876,390 |
|
Dec 26, 2025
|
240.95 | 244.20 | 236.05 | 237.40 | 237.40 | 1,345,588 |
|
Dec 24, 2025
|
241.00 | 251.00 | 237.85 | 239.25 | 239.25 | 3,470,794 |
|
Dec 23, 2025
|
228.20 | 255.85 | 227.80 | 241.20 | 241.20 | 12,107,150 |
|
Dec 22, 2025
|
230.00 | 231.75 | 226.10 | 227.75 | 227.75 | 586,199 |
|
Dec 19, 2025
|
234.20 | 235.55 | 225.00 | 227.85 | 227.85 | 3,060,207 |
|
Dec 18, 2025
|
237.00 | 238.85 | 231.65 | 232.95 | 232.95 | 435,112 |
|
Dec 17, 2025
|
244.30 | 245.00 | 234.15 | 237.05 | 237.05 | 933,695 |
|
Dec 16, 2025
|
228.70 | 247.70 | 226.65 | 245.40 | 245.40 | 5,256,605 |
|
Dec 15, 2025
|
225.80 | 230.00 | 223.90 | 227.90 | 227.90 | 780,378 |
|
Dec 12, 2025
|
227.00 | 231.45 | 225.00 | 225.75 | 225.75 | 1,958,042 |
|
Dec 11, 2025
|
227.35 | 231.90 | 223.60 | 227.85 | 227.85 | 2,372,253 |
|
Dec 10, 2025
|
227.35 | 230.60 | 224.85 | 227.10 | 227.10 | 858,319 |
|
Dec 9, 2025
|
224.45 | 228.15 | 221.35 | 225.70 | 225.70 | 890,149 |
|
Dec 8, 2025
|
241.50 | 244.20 | 222.65 | 225.00 | 225.00 | 1,604,142 |
|
Dec 5, 2025
|
243.20 | 245.45 | 241.00 | 241.15 | 241.15 | 1,328,476 |
|
Dec 4, 2025
|
244.45 | 246.90 | 241.85 | 242.65 | 242.65 | 349,138 |
|
Dec 3, 2025
|
242.95 | 247.05 | 242.50 | 243.80 | 243.80 | 523,005 |
|
Dec 2, 2025
|
243.50 | 245.45 | 240.20 | 242.60 | 242.60 | 788,657 |
|
Dec 1, 2025
|
255.20 | 255.35 | 241.55 | 243.80 | 243.80 | 980,213 |
|
Nov 28, 2025
|
253.90 | 260.00 | 251.15 | 255.55 | 255.55 | 727,750 |
|
Nov 27, 2025
|
255.05 | 257.00 | 252.80 | 253.90 | 253.90 | 401,209 |
|
Nov 26, 2025
|
254.00 | 256.10 | 252.65 | 253.55 | 253.55 | 1,814,808 |
|
Nov 25, 2025
|
257.00 | 264.50 | 251.20 | 253.30 | 253.30 | 423,357 |
|
Nov 24, 2025
|
260.00 | 260.25 | 253.10 | 256.30 | 256.30 | 843,037 |
|
Nov 21, 2025
|
263.00 | 265.00 | 257.10 | 259.45 | 259.45 | 1,407,003 |
|
Nov 20, 2025
|
275.30 | 276.15 | 262.15 | 263.65 | 263.65 | 762,559 |
|
Nov 19, 2025
|
275.00 | 275.40 | 271.20 | 273.85 | 273.85 | 878,990 |
|
Nov 18, 2025
|
267.90 | 278.50 | 266.70 | 274.60 | 274.60 | 1,581,784 |
|
Nov 17, 2025
|
272.55 | 273.10 | 266.25 | 268.10 | 268.10 | 935,640 |
|
Nov 14, 2025
|
273.10 | 276.85 | 268.20 | 273.65 | 273.65 | 1,491,214 |
|
Nov 13, 2025
|
270.00 | 281.60 | 261.00 | 272.85 | 272.85 | 10,175,233 |
|
Nov 12, 2025
|
257.05 | 259.00 | 251.10 | 257.30 | 257.30 | 596,327 |
|
Nov 11, 2025
|
268.95 | 268.95 | 252.40 | 256.40 | 256.40 | 1,408,562 |
|
Nov 10, 2025
|
265.45 | 265.85 | 257.40 | 258.40 | 258.40 | 606,857 |
|
Nov 7, 2025
|
262.00 | 265.50 | 259.15 | 265.05 | 265.05 | 702,898 |
|
Nov 6, 2025
|
270.35 | 270.65 | 258.75 | 261.90 | 261.90 | 615,295 |
|
Nov 4, 2025
|
269.95 | 271.15 | 267.95 | 269.65 | 269.65 | 376,743 |
|
Nov 3, 2025
|
267.80 | 272.00 | 266.80 | 270.30 | 270.30 | 766,372 |
|
Oct 31, 2025
|
270.90 | 273.50 | 265.55 | 267.20 | 267.20 | 951,828 |
|
Oct 30, 2025
|
268.50 | 272.20 | 266.40 | 270.25 | 270.25 | 913,116 |
