NSE - Delayed Quote
INR
Narayana Hrudayalaya Limited (NH.NS)
1,720.20
+5.70
(+0.33%)
At close: October 30 at 3:29:49 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
1,714.50
1,734.80
1,705.20
1,720.20
1,720.20
112,507
Oct 29, 2026
1,714.50
1,732.50
1,680.00
1,714.50
1,714.50
88,443
Oct 28, 2026
1,713.00
1,735.00
1,693.10
1,723.10
1,723.10
97,691
Oct 27, 2026
1,662.30
1,723.00
1,660.00
1,713.20
1,713.20
87,732
Oct 26, 2026
1,649.90
1,669.20
1,628.10
1,662.30
1,662.30
133,181
Oct 23, 2026
1,693.20
1,705.20
1,622.80
1,646.90
1,646.90
197,687
Oct 22, 2026
1,722.00
1,722.00
1,678.00
1,693.20
1,693.20
102,584
Oct 21, 2026
1,740.90
1,748.80
1,696.00
1,725.00
1,725.00
137,889
Oct 19, 2026
1,719.40
1,748.10
1,703.00
1,740.90
1,740.90
100,860
Oct 16, 2026
1,716.00
1,731.20
1,706.50
1,719.40
1,719.40
97,143
Oct 15, 2026
1,685.00
1,735.00
1,675.70
1,725.40
1,725.40
184,677
Oct 14, 2026
1,688.00
1,699.00
1,670.50
1,689.40
1,689.40
124,414
Oct 13, 2026
1,699.90
1,708.30
1,663.50
1,687.30
1,687.30
156,492
Oct 12, 2026
1,724.40
1,731.80
1,682.00
1,692.20
1,692.20
128,153
Oct 9, 2026
1,693.00
1,746.30
1,693.00
1,719.50
1,719.50
151,191
Oct 8, 2026
1,726.00
1,729.20
1,680.20
1,695.30
1,695.30
176,338
Oct 7, 2026
1,729.00
1,735.50
1,710.20
1,723.20
1,723.20
98,272
Oct 6, 2026
1,730.20
1,739.60
1,716.20
1,723.80
1,723.80
177,934
Oct 5, 2026
1,744.90
1,749.60
1,709.60
1,722.40
1,722.40
92,682
Oct 1, 2026
1,774.90
1,774.90
1,714.10
1,741.40
1,741.40
258,740
Sep 30, 2026
1,776.00
1,813.70
1,730.10
1,791.40
1,791.40
341,005
Sep 29, 2026
1,820.10
1,863.00
1,761.00
1,789.90
1,789.90
966,399
Sep 28, 2026
1,861.20
1,861.40
1,814.00
1,820.10
1,820.10
142,536
Sep 25, 2026
1,884.50
1,884.50
1,849.60
1,861.40
1,861.40
88,949
Sep 24, 2026
1,908.90
1,909.90
1,870.00
1,877.70
1,877.70
68,468
Sep 23, 2026
1,892.80
1,927.20
1,872.00
1,919.30
1,919.30
104,223
Sep 22, 2026
1,896.90
1,913.80
1,878.00
1,883.30
1,883.30
86,014
Sep 21, 2026
1,918.90
1,932.90
1,896.00
1,896.90
1,896.90
78,926
Sep 18, 2026
1,859.00
1,940.00
1,859.00
1,928.50
1,928.50
271,767
Sep 17, 2026
1,860.90
1,884.40
1,848.30
1,868.60
1,868.60
127,928
Sep 16, 2026
1,887.30
1,887.30
1,811.00
1,851.60
1,851.60
401,015
Sep 15, 2026
1,899.00
1,914.90
1,878.90
1,894.90
1,894.90
249,620
Sep 11, 2026
1,903.00
1,908.30
1,864.60
1,869.20
1,869.20
183,488
Sep 10, 2026
1,900.00
1,920.00
1,881.00
1,909.70
1,909.70
140,237
Sep 9, 2026
1,899.90
1,920.60
1,872.00
1,890.60
1,890.60
179,466
Sep 8, 2026
1,910.00
1,924.00
1,887.00
1,897.40
1,897.40
126,279
Sep 7, 2026
1,867.80
1,920.00
1,867.80
1,911.80
1,911.80
329,018
Sep 4, 2026
1,881.00
1,898.80
1,850.50
1,858.50
1,858.50
210,266
Sep 3, 2026
1,928.20
1,929.40
1,877.00
1,882.20
1,882.20
120,292
Sep 2, 2026
1,929.10
1,940.80
1,911.40
1,922.70
1,922.70
302,703
Sep 1, 2026
1,919.80
1,949.60
1,910.00
1,938.70
1,938.70
247,059
Aug 31, 2026
1,932.10
1,938.40
1,896.90
1,907.20
1,907.20
240,562
Aug 28, 2026
1,908.00
1,940.00
1,905.90
1,932.10
1,932.10
209,531
Aug 27, 2026
1,891.30
1,922.00
1,880.60
1,903.80
1,903.80
314,326
Aug 26, 2026
1,899.00
1,909.60
1,880.00
1,882.70
1,882.70
181,443
Aug 25, 2026
1,865.10
1,896.00
1,860.10
1,890.10
1,890.10
237,647
Aug 24, 2026
1,840.00
1,876.00
1,824.80
1,859.80
1,859.80
633,649
Aug 21, 2026
1,809.00
1,825.00
1,803.40
1,815.80
1,815.80
218,852
Aug 20, 2026
1,790.00
1,812.40
1,790.00
1,799.30
1,799.30
197,588
Aug 19, 2026
1,803.00
1,815.60
1,781.00
1,785.70
1,785.70
267,386
Aug 18, 2026
1,823.90
1,834.90
1,799.10
1,803.00
1,803.00
233,127
Aug 17, 2026
1,841.00
1,842.20
1,813.00
1,828.50
1,828.50
196,058
Aug 14, 2026
1,840.00
1,843.30
1,815.00
1,832.60
1,832.60
222,945
Aug 13, 2026
1,831.40
1,852.70
1,822.30
1,831.00
1,831.00
212,265
Aug 12, 2026
1,848.80
1,858.80
1,819.40
1,831.30
1,831.30
368,370
Aug 11, 2026
1,848.00
1,863.00
1,825.90
1,848.80
1,848.80
631,597
Aug 10, 2026
1,893.80
1,898.90
1,830.00
1,834.60
1,834.60
564,971
Aug 7, 2026
1,885.00
1,900.00
1,865.70
1,885.10
1,885.10
233,480
Aug 6, 2026
1,912.50
1,913.40
1,877.10
1,885.00
1,885.00
703,113
Aug 5, 2026
1,919.40
1,930.80
1,900.00
1,903.10
1,903.10
267,772
Aug 4, 2026
1,919.70
1,925.10
1,891.40
1,919.40
1,919.40
866,179
Aug 3, 2026
1,999.00
1,999.00
1,914.00
1,919.70
1,919.70
1,188,916
Jul 31, 2026
2,080.30
2,088.50
2,012.00
2,029.20
2,029.20
268,301
Jul 30, 2026
2,070.60
2,088.80
2,058.40
2,080.30
2,080.30
110,198
Jul 29, 2026
2,075.10
2,092.90
2,059.40
2,070.60
2,070.60
152,505
Jul 28, 2026
2,065.00
2,091.70
2,050.60
2,072.80
2,072.80
365,357
Jul 27, 2026
1,970.70
2,064.00
1,965.10
2,054.00
2,054.00
398,068
Jul 24, 2026
1,980.10
1,982.90
1,953.10
1,961.50
1,961.50
160,451
Jul 23, 2026
1,971.50
1,992.50
1,959.30
1,982.50
1,982.50
145,986
Jul 22, 2026
2,010.30
2,010.40
1,952.00
1,968.00
1,968.00
289,372
Jul 21, 2026
2,025.90
2,030.00
1,990.00
1,997.70
1,997.70
191,207
Jul 20, 2026
2,020.00
2,047.50
2,010.00
2,025.90
2,025.90
163,839
Jul 17, 2026
4.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 17, 2026
2,038.00
2,043.00
2,004.00
2,029.50
2,029.50
167,206
Jul 16, 2026
2,045.00
2,045.00
2,016.00
2,034.80
2,030.30
140,773
Jul 15, 2026
2,017.00
2,044.90
2,001.50
2,037.40
2,032.89
120,756
Jul 14, 2026
2,037.00
2,039.50
1,995.00
2,007.20
2,002.76
185,540
Jul 13, 2026
2,025.00
2,043.00
2,005.20
2,037.80
2,033.29
170,207
Jul 10, 2026
2,009.90
2,032.70
1,991.10
2,027.30
2,022.82
158,548
Jul 9, 2026
1,979.00
2,014.00
1,968.00
1,993.20
1,988.79
192,019
Jul 8, 2026
1,994.00
2,026.00
1,957.00
1,978.60
1,974.22
221,747
Jul 7, 2026
2,019.00
2,020.00
1,990.20
2,002.50
1,998.07
195,048
Jul 6, 2026
2,003.90
2,024.00
1,970.80
1,999.10
1,994.68
285,269
Jul 3, 2026
1,986.20
2,049.50
1,986.20
2,002.80
1,998.37
700,460
Jul 2, 2026
1,959.60
1,990.00
1,953.50
1,986.20
1,981.81
203,345
Jul 1, 2026
1,979.70
1,995.00
1,954.00
1,959.60
1,955.27
216,981
Jun 30, 2026
1,909.90
1,979.60
1,909.90
1,971.70
1,967.34
310,036
Jun 29, 2026
1,962.90
1,971.60
1,888.00
1,902.90
1,898.69
922,012
Jun 25, 2026
1,958.50
1,988.00
1,936.20
1,956.80
1,952.47
258,281
Jun 24, 2026
1,927.00
1,971.00
1,905.10
1,958.50
1,954.17
267,959
Jun 23, 2026
1,910.00
1,952.00
1,909.90
1,927.40
1,923.14
269,082
Jun 22, 2026
1,881.70
1,910.00
1,863.50
1,905.00
1,900.79
279,080
Jun 19, 2026
1,869.00
1,889.00
1,857.10
1,878.70
1,874.55
265,396
Jun 18, 2026
1,836.30
1,879.80
1,835.00
1,869.00
1,864.87
254,576
Jun 17, 2026
1,865.40
1,872.90
1,833.60
1,843.10
1,839.02
279,615
Jun 16, 2026
1,876.40
1,889.80
1,845.00
1,862.40
1,858.28
260,733
Jun 15, 2026
1,910.00
1,918.20
1,868.00
1,872.40
1,868.26
355,399
Jun 12, 2026
1,869.50
1,908.00
1,869.50
1,893.90
1,889.71
264,296
Jun 11, 2026
1,886.10
1,907.10
1,850.00
1,858.50
1,854.39
407,695
Jun 10, 2026
1,926.30
1,951.00
1,897.20
1,906.80
1,902.58
253,997
Jun 9, 2026
1,923.20
1,954.80
1,908.40
1,934.30
1,930.02
294,870
Jun 8, 2026
1,945.00
1,982.90
1,911.00
1,921.40
1,917.15
268,635
Jun 5, 2026
1,934.30
1,979.00
1,934.30
1,969.20
1,964.85
224,931
Jun 4, 2026
1,981.00
2,002.30
1,941.00
1,949.20
1,944.89
366,512
Jun 3, 2026
1,933.00
1,989.00
1,920.50
1,980.60
1,976.22
428,361
Jun 2, 2026
1,906.60
1,938.70
1,875.00
1,934.20
1,929.92
246,722
Jun 1, 2026
1,912.50
1,939.00
1,890.00
1,904.50
1,900.29
262,266
May 29, 2026
1,927.00
1,944.50
1,868.00
1,894.00
1,889.81
537,699
May 27, 2026
1,900.00
1,927.80
1,874.40
1,920.20
1,915.95
278,363
May 26, 2026
1,939.10
1,946.40
1,885.00
1,891.40
1,887.22
445,589
May 25, 2026
1,930.00
1,968.00
1,896.10
1,940.00
1,935.71
1,592,052
May 22, 2026
1,935.00
1,935.00
1,843.70
1,855.60
1,851.50
508,668
May 21, 2026
1,921.80
1,938.80
1,892.60
1,930.90
1,926.63
394,613
May 20, 2026
1,879.00
1,918.40
1,865.90
1,902.40
1,898.19
370,212
May 19, 2026
1,874.90
1,901.80
1,863.50
1,884.10
1,879.93
346,115
May 18, 2026
1,839.00
1,874.00
1,808.20
1,866.20
1,862.07
273,327
May 15, 2026
1,827.40
1,854.00
1,812.00
1,841.10
1,837.03
319,184
May 14, 2026
1,837.50
1,856.40
1,804.20
1,819.40
1,815.38
281,926
May 13, 2026
1,830.10
1,864.80
1,818.00
1,824.10
1,820.07
236,639
May 12, 2026
1,888.00
1,894.40
1,835.10
1,846.60
1,842.52
307,391
May 11, 2026
1,820.00
1,904.40
1,801.70
1,886.40
1,882.23
548,123
May 8, 2026
1,841.20
1,884.00
1,814.00
1,820.30
1,816.27
365,040
May 7, 2026
1,852.00
1,874.40
1,845.00
1,856.20
1,852.09
324,353
May 6, 2026
1,772.60
1,863.50
1,756.80
1,840.40
1,836.33
749,527
May 5, 2026
1,767.00
1,790.00
1,741.20
1,763.80
1,759.90
576,577
May 4, 2026
1,768.00
1,813.20
1,766.00
1,794.20
1,790.23
263,914
Apr 30, 2026
1,761.60
1,778.00
1,747.00
1,766.60
1,762.69
173,382
Apr 29, 2026
1,765.40
1,780.00
1,759.00
1,770.40
1,766.48
166,613
Apr 28, 2026
1,799.00
1,810.50
1,752.50
1,757.00
1,753.11
253,236
Apr 27, 2026
1,770.50
1,812.00
1,770.00
1,790.40
1,786.44
219,363
Apr 24, 2026
1,798.00
1,807.00
1,762.00
1,768.30
1,764.39
143,611
Apr 23, 2026
1,802.30
1,815.90
1,784.00
1,798.00
1,794.02
123,691
Apr 22, 2026
1,804.90
1,825.90
1,792.20
1,811.30
1,807.29
178,421
Apr 21, 2026
1,801.20
1,822.70
1,798.50
1,804.00
1,800.01
144,350
Apr 20, 2026
1,827.30
1,838.00
1,791.00
1,800.20
1,796.22
245,262
Apr 17, 2026
1,781.70
1,829.80
1,768.90
1,826.10
1,822.06
331,917
Apr 16, 2026
1,799.50
1,815.90
1,770.10
1,781.70
1,777.76
333,265
Apr 15, 2026
1,779.90
1,818.70
1,773.90
1,797.60
1,793.62
246,688
Apr 13, 2026
1,725.00
1,782.00
1,703.00
1,768.30
1,764.39
194,050
Apr 10, 2026
1,728.20
1,765.50
1,727.80
1,754.90
1,751.02
156,341
Apr 9, 2026
1,726.00
1,749.80
1,711.20
1,728.20
1,724.38
224,665
Apr 8, 2026
1,760.00
1,768.80
1,710.00
1,718.10
1,714.30
301,334
Apr 7, 2026
1,678.00
1,710.00
1,655.10
1,700.00
1,696.24
162,003
Apr 6, 2026
1,625.00
1,693.80
1,609.00
1,685.90
1,682.17
278,879
Apr 2, 2026
1,629.00
1,634.00
1,589.00
1,625.00
1,621.41
273,270
Apr 1, 2026
1,648.60
1,652.00
1,603.70
1,635.20
1,631.58
389,423
Mar 30, 2026
1,605.00
1,636.40
1,599.60
1,605.30
1,601.75
315,645
Mar 27, 2026
1,693.00
1,698.60
1,615.10
1,635.50
1,631.88
1,063,249
Mar 25, 2026
1,655.50
1,721.80
1,647.80
1,701.60
1,697.84
317,722
Mar 24, 2026
1,654.00
1,673.40
1,630.00
1,655.50
1,651.84
266,200
Mar 23, 2026
1,644.00
1,651.00
1,600.30
1,624.60
1,621.01
258,931
Mar 20, 2026
1,653.10
1,682.90
1,643.90
1,652.20
1,648.55
291,013
Mar 19, 2026
1,655.00
1,687.70
1,638.00
1,648.30
1,644.65
247,209
Mar 18, 2026
1,660.00
1,708.00
1,648.70
1,690.00
1,686.26
179,741
Mar 17, 2026
1,651.60
1,666.20
1,633.20
1,657.00
1,653.34
296,827
Mar 16, 2026
1,660.00
1,672.30
1,613.00
1,640.10
1,636.47
375,623
Mar 13, 2026
1,710.00
1,710.00
1,660.00
1,668.80
1,665.11
445,574
Mar 12, 2026
1,750.00
1,751.00
1,695.00
1,705.50
1,701.73
340,895
Mar 11, 2026
1,750.00
1,756.90
1,722.80
1,736.20
1,732.36
422,181
Mar 10, 2026
1,769.90
1,779.80
1,739.10
1,750.50
1,746.63
315,877
Mar 9, 2026
1,737.90
1,767.40
1,705.50
1,758.20
1,754.31
282,204
Mar 6, 2026
1,758.60
1,767.30
1,735.00
1,755.30
1,751.42
270,851
Mar 5, 2026
1,751.20
1,770.00
1,730.00
1,767.30
1,763.39
245,011
Mar 4, 2026
1,778.10
1,778.10
1,720.10
1,744.00
1,740.14
274,166
Mar 2, 2026
1,789.80
1,823.90
1,775.00
1,787.00
1,783.05
199,676
Feb 27, 2026
1,853.00
1,857.80
1,805.00
1,830.90
1,826.85
336,426
Feb 26, 2026
1,872.00
1,878.00
1,841.60
1,851.40
1,847.31
213,861
Feb 25, 2026
1,828.00
1,877.00
1,814.00
1,864.20
1,860.08
346,453
Feb 24, 2026
1,869.60
1,869.60
1,811.40
1,821.00
1,816.97
268,737
Feb 23, 2026
1,850.00
1,879.90
1,836.60
1,869.60
1,865.47
354,084
Feb 20, 2026
1,837.60
1,846.40
1,812.00
1,827.00
1,822.96
212,578
Feb 19, 2026
1,843.80
1,858.00
1,831.40
1,837.60
1,833.54
253,266
Feb 18, 2026
1,834.00
1,856.40
1,817.60
1,844.10
1,840.02
153,454
Feb 17, 2026
1,836.90
1,848.00
1,818.10
1,829.10
1,825.05
154,897
Feb 16, 2026
1,787.00
1,842.90
1,772.80
1,836.90
1,832.84
361,518
Feb 13, 2026
1,856.60
1,872.00
1,813.60
1,819.80
1,815.78
250,560
Feb 12, 2026
1,868.00
1,900.00
1,840.40
1,864.90
1,860.78
403,724
Feb 11, 2026
1,790.50
1,875.00
1,790.50
1,864.60
1,860.48
517,163
Feb 10, 2026
1,755.00
1,826.80
1,743.40
1,794.00
1,790.03
468,522
Feb 9, 2026
1,725.00
1,760.00
1,714.90
1,745.60
1,741.74
259,062
Feb 6, 2026
1,720.00
1,726.30
1,688.30
1,715.30
1,711.51
376,494
Feb 5, 2026
1,759.10
1,764.90
1,725.00
1,733.00
1,729.17
215,772
Feb 4, 2026
1,763.10
1,767.30
1,747.20
1,760.80
1,756.91
175,656
Feb 3, 2026
1,800.00
1,809.90
1,738.00
1,754.40
1,750.52
403,177
Feb 2, 2026
1,792.90
1,792.90
1,722.20
1,764.30
1,760.40
303,235
Jan 30, 2026
1,739.40
1,777.70
1,730.00
1,767.90
1,763.99
217,003
Jan 29, 2026
1,760.00
1,760.00
1,719.10
1,742.20
1,738.35
349,754
Jan 28, 2026
1,733.70
1,779.40
1,724.00
1,761.60
1,757.70
222,376
Jan 27, 2026
1,755.30
1,777.50
1,705.10
1,725.90
1,722.08
267,296
Jan 23, 2026
1,783.40
1,817.00
1,736.60
1,746.70
1,742.84
342,904
Jan 22, 2026
1,829.90
1,833.60
1,757.00
1,775.30
1,771.37
313,984
Jan 21, 2026
1,810.30
1,822.30
1,757.00
1,814.00
1,809.99
287,311
Jan 20, 2026
1,860.00
1,862.00
1,807.00
1,819.40
1,815.38
231,650
Jan 19, 2026
1,902.30
1,913.50
1,855.00
1,862.10
1,857.98
201,529
Jan 16, 2026
1,946.00
1,948.50
1,908.30
1,916.80
1,912.56
170,366
Jan 15, 2026
1,946.10
1,946.10
1,946.10
1,946.10
1,941.80
-
Jan 14, 2026
1,875.00
1,950.00
1,872.90
1,946.10
1,941.80
417,229
Jan 13, 2026
1,876.90
1,902.00
1,866.70
1,887.70
1,883.53
146,804
Jan 12, 2026
1,895.00
1,897.10
1,850.30
1,872.70
1,868.56
276,975
Jan 9, 2026
1,919.00
1,930.70
1,882.80
1,897.10
1,892.90
255,446
Jan 8, 2026
1,920.50
1,941.40
1,890.10
1,910.90
1,906.67
291,028
Jan 7, 2026
1,941.00
1,953.20
1,914.00
1,920.50
1,916.25
192,372
Jan 6, 2026
1,915.00
1,944.80
1,902.00
1,936.40
1,932.12
584,369
Jan 5, 2026
1,930.00
1,938.70
1,888.10
1,901.20
1,897.00
975,191
Jan 2, 2026
1,934.80
1,938.30
1,910.60
1,921.10
1,916.85
257,083
Jan 1, 2026
1,880.00
1,940.00
1,855.00
1,934.40
1,930.12
555,904
Dec 31, 2025
1,839.70
1,902.00
1,825.40
1,892.00
1,887.82
404,432
Dec 30, 2025
1,866.00
1,874.90
1,803.00
1,829.90
1,825.85
692,196
Dec 29, 2025
1,859.50
1,876.50
1,847.20
1,858.70
1,854.59
116,005
Dec 26, 2025
1,885.00
1,886.80
1,855.10
1,859.50
1,855.39
130,093
Dec 24, 2025
1,870.00
1,884.70
1,865.60
1,876.20
1,872.05
118,927
Dec 23, 2025
1,888.00
1,899.90
1,868.80
1,876.60
1,872.45
113,243
Dec 22, 2025
1,900.20
1,914.80
1,882.50
1,896.60
1,892.41
150,198
Dec 19, 2025
1,846.10
1,946.00
1,839.70
1,898.60
1,894.40
646,192
Dec 18, 2025
1,875.50
1,882.90
1,823.70
1,837.00
1,832.94
260,271
Dec 17, 2025
1,892.20
1,893.90
1,854.10
1,874.60
1,870.45
203,584
Dec 16, 2025
1,898.40
1,932.00
1,880.80
1,892.90
1,888.71
311,367
Dec 15, 2025
1,863.00
1,908.00
1,845.40
1,900.20
1,896.00
253,852
Dec 12, 2025
1,894.90
1,894.90
1,865.80
1,870.20
1,866.06
168,262
Dec 11, 2025
1,866.70
1,904.80
1,853.50
1,884.90
1,880.73
246,976
Dec 10, 2025
1,890.00
1,897.60
1,850.00
1,857.60
1,853.49
243,536
Dec 9, 2025
1,925.00
1,929.00
1,875.30
1,889.30
1,885.12
458,431
Dec 8, 2025
1,915.00
1,948.20
1,880.00
1,924.60
1,920.34
424,265
Dec 5, 2025
1,937.60
1,961.00
1,910.00
1,916.90
1,912.66
270,066
Dec 4, 2025
1,955.20
1,960.20
1,927.10
1,937.60
1,933.31
347,289
Dec 3, 2025
1,916.00
1,965.40
1,893.00
1,955.20
1,950.88
766,632
Dec 2, 2025
1,920.00
1,935.00
1,898.10
1,910.30
1,906.08
340,189
Dec 1, 2025
1,965.70
1,975.00
1,905.00
1,910.60
1,906.37
421,845
Nov 28, 2025
1,958.20
1,966.30
1,931.80
1,945.50
1,941.20
292,348
Nov 27, 2025
1,986.50
2,006.00
1,943.00
1,951.20
1,946.88
394,214
Nov 26, 2025
1,961.10
1,987.50
1,946.30
1,967.10
1,962.75
372,667
Nov 25, 2025
1,980.80
1,995.00
1,934.60
1,957.30
1,952.97
1,897,297
Nov 24, 2025
2,043.50
2,061.90
1,967.00
1,975.80
1,971.43
846,322
Nov 21, 2025
2,007.00
2,068.00
1,982.70
2,043.20
2,038.68
1,140,449
Nov 20, 2025
1,995.00
2,044.00
1,995.00
2,017.00
2,012.54
1,192,447
Nov 19, 2025
1,950.00
2,030.00
1,922.70
1,991.20
1,986.80
2,948,398
Nov 18, 2025
2,008.00
2,048.70
1,935.80
1,951.70
1,947.38
4,611,999
Nov 17, 2025
1,835.00
2,093.30
1,829.30
2,008.20
2,003.76
13,331,752
Nov 14, 2025
1,779.00
1,783.00
1,745.20
1,753.50
1,749.62
172,634
Nov 13, 2025
1,763.90
1,799.00
1,756.90
1,777.10
1,773.17
329,567
Nov 12, 2025
1,768.00
1,787.30
1,735.00
1,759.20
1,755.31
539,086
Nov 11, 2025
1,816.00
1,816.00
1,746.60
1,758.80
1,754.91
441,446
Nov 10, 2025
1,817.90
1,834.00
1,794.60
1,812.30
1,808.29
206,573
Nov 7, 2025
1,820.00
1,823.40
1,777.80
1,810.40
1,806.40
190,620
Nov 6, 2025
1,843.70
1,843.70
1,809.60
1,819.90
1,815.88
318,645
Nov 4, 2025
1,792.00
1,862.90
1,783.00
1,830.30
1,826.25
925,703
Nov 3, 2025
1,768.00
1,797.00
1,746.40
1,785.00
1,781.05
301,933
Oct 31, 2025
1,809.00
1,816.10
1,732.00
1,757.40
1,753.51
621,379
Oct 30, 2025
1,799.90
1,805.40
1,778.40
1,794.90
1,790.93
148,237
