NSE - Free Realtime Quote
INR
Oberoi Realty Limited (OBEROIRLTY.NS)
1,636.50
-10.00
(-0.61%)
As of 10:00:27 AM GMT+5:30. Market Open.
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 2, 2026
1,634.30
1,649.40
1,632.10
1,639.90
1,639.90
59,439
Oct 30, 2026
1,640.00
1,661.90
1,622.70
1,646.50
1,646.50
341,965
Oct 29, 2026
1,601.00
1,655.00
1,593.50
1,640.00
1,640.00
491,834
Oct 28, 2026
1,605.00
1,616.50
1,596.20
1,601.00
1,601.00
199,688
Oct 27, 2026
1,580.00
1,624.10
1,577.80
1,619.00
1,619.00
324,697
Oct 26, 2026
1,590.90
1,602.40
1,569.00
1,582.00
1,582.00
278,696
Oct 23, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
1,620.00
1,621.20
1,572.10
1,612.70
1,612.70
301,786
Oct 22, 2026
1,630.00
1,657.00
1,610.50
1,625.20
1,623.20
210,706
Oct 21, 2026
1,682.00
1,692.50
1,628.70
1,647.40
1,645.37
297,385
Oct 19, 2026
1,717.00
1,725.00
1,666.80
1,676.40
1,674.34
256,418
Oct 16, 2026
1,714.00
1,720.60
1,690.80
1,703.00
1,700.90
318,726
Oct 15, 2026
1,695.50
1,720.00
1,674.20
1,708.00
1,705.90
323,865
Oct 14, 2026
1,730.00
1,730.10
1,697.00
1,706.00
1,703.90
242,774
Oct 13, 2026
1,703.50
1,728.90
1,688.00
1,720.00
1,717.88
549,052
Oct 12, 2026
1,698.00
1,717.40
1,689.70
1,700.00
1,697.91
402,957
Oct 9, 2026
1,680.00
1,707.90
1,668.90
1,698.80
1,696.71
361,578
Oct 8, 2026
1,730.00
1,730.00
1,663.30
1,663.30
1,661.25
352,318
Oct 7, 2026
1,742.90
1,752.00
1,728.20
1,736.00
1,733.86
299,046
Oct 6, 2026
1,748.00
1,764.40
1,737.90
1,751.80
1,749.64
226,302
Oct 5, 2026
1,754.60
1,793.70
1,749.20
1,751.20
1,749.04
419,733
Oct 1, 2026
1,765.80
1,780.50
1,726.60
1,754.60
1,752.44
282,807
Sep 30, 2026
1,760.00
1,796.30
1,751.50
1,765.70
1,763.53
573,434
Sep 29, 2026
1,825.00
1,826.60
1,761.50
1,762.90
1,760.73
395,959
Sep 28, 2026
1,854.90
1,855.00
1,821.10
1,830.00
1,827.75
364,239
Sep 25, 2026
1,837.50
1,882.90
1,837.50
1,858.50
1,856.21
638,248
Sep 24, 2026
1,815.00
1,874.70
1,815.00
1,837.50
1,835.24
468,799
Sep 23, 2026
1,842.10
1,878.10
1,831.00
1,850.00
1,847.72
389,012
Sep 22, 2026
1,823.90
1,853.00
1,802.60
1,845.60
1,843.33
470,585
Sep 21, 2026
1,765.00
1,827.70
1,754.30
1,821.00
1,818.76
960,192
Sep 18, 2026
1,730.10
1,785.00
1,721.00
1,785.00
1,782.80
766,762
Sep 17, 2026
1,705.10
1,741.90
1,695.80
1,740.70
1,738.56
413,371
Sep 16, 2026
1,660.00
1,717.30
1,660.00
1,706.90
1,704.80
599,621
Sep 15, 2026
1,746.00
1,749.50
1,668.50
1,668.50
1,666.45
362,748
Sep 11, 2026
1,775.70
1,780.00
1,714.80
1,741.10
1,738.96
543,198
Sep 10, 2026
1,799.80
1,806.40
1,777.50
1,792.00
1,789.79
233,031
Sep 9, 2026
1,821.00
1,836.20
1,796.10
1,800.00
1,797.78
222,585
Sep 8, 2026
1,852.00
1,857.20
1,820.40
1,833.80
1,831.54
261,690
Sep 7, 2026
1,876.00
1,885.50
1,847.50
1,847.50
1,845.23
206,196
Sep 4, 2026
1,914.00
1,932.80
1,874.00
1,875.60
1,873.29
585,940
Sep 3, 2026
1,866.10
1,912.70
1,866.10
1,902.00
1,899.66
1,127,326
Sep 2, 2026
1,869.00
1,869.00
1,828.90
1,866.00
1,863.70
378,206
Sep 1, 2026
1,856.30
1,887.20
1,846.60
1,880.70
1,878.39
211,011
Aug 31, 2026
1,861.00
1,875.30
1,842.10
1,868.00
1,865.70
777,602
Aug 28, 2026
1,873.10
1,880.80
1,855.70
1,870.00
1,867.70
263,019
Aug 27, 2026
1,875.20
1,875.30
1,844.90
1,872.90
1,870.60
270,326
Aug 26, 2026
1,889.00
1,905.50
1,867.80
1,870.00
1,867.70
269,945
Aug 25, 2026
1,871.00
1,882.40
1,858.80
1,880.00
1,877.69
152,351
Aug 24, 2026
1,895.00
1,903.50
1,860.20
1,870.00
1,867.70
330,773
Aug 21, 2026
1,904.80
1,918.10
1,883.40
1,886.00
1,883.68
323,704
Aug 20, 2026
1,880.00
1,914.80
1,866.30
1,904.70
1,902.36
500,903
Aug 19, 2026
1,860.00
1,890.00
1,830.40
1,869.70
1,867.40
613,359
Aug 18, 2026
1,950.40
1,960.70
1,858.00
1,858.00
1,855.71
1,642,587
Aug 17, 2026
1,849.00
1,946.00
1,832.90
1,931.00
1,928.62
1,781,893
Aug 14, 2026
1,855.00
1,863.00
1,835.10
1,846.00
1,843.73
259,326
Aug 13, 2026
1,797.90
1,852.10
1,776.30
1,846.00
1,843.73
824,579
Aug 12, 2026
1,790.00
1,799.90
1,764.50
1,799.90
1,797.69
172,080
Aug 11, 2026
1,801.00
1,806.90
1,784.20
1,793.60
1,791.39
134,987
Aug 10, 2026
1,775.00
1,803.40
1,764.00
1,793.00
1,790.79
203,943
Aug 7, 2026
1,780.00
1,792.20
1,770.50
1,775.00
1,772.82
171,271
Aug 6, 2026
1,807.50
1,807.50
1,772.30
1,777.00
1,774.81
579,391
Aug 5, 2026
1,781.10
1,826.40
1,781.10
1,806.50
1,804.28
383,615
Aug 4, 2026
1,847.10
1,847.10
1,778.80
1,778.80
1,776.61
307,429
Aug 3, 2026
1,834.10
1,861.10
1,821.60
1,861.10
1,858.81
178,400
Jul 31, 2026
1,806.00
1,836.60
1,806.00
1,827.70
1,825.45
337,199
Jul 30, 2026
1,844.00
1,844.00
1,803.30
1,814.40
1,812.17
170,742
Jul 29, 2026
1,847.40
1,847.40
1,816.40
1,836.50
1,834.24
230,937
Jul 28, 2026
1,830.70
1,846.10
1,810.50
1,829.50
1,827.25
247,453
Jul 27, 2026
1,852.20
1,854.10
1,823.30
1,832.60
1,830.34
300,191
Jul 24, 2026
1,801.60
1,830.00
1,785.60
1,821.20
1,818.96
191,482
Jul 23, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
1,839.00
1,845.20
1,812.40
1,818.10
1,815.86
199,865
Jul 22, 2026
1,878.20
1,892.00
1,838.40
1,851.50
1,847.22
308,272
Jul 21, 2026
1,896.60
1,897.60
1,871.00
1,884.80
1,880.45
198,135
Jul 20, 2026
1,865.00
1,911.00
1,841.00
1,882.70
1,878.35
307,109
Jul 17, 2026
1,860.00
1,899.00
1,856.10
1,894.80
1,890.42
763,441
Jul 16, 2026
1,892.30
1,896.00
1,855.70
1,861.20
1,856.90
420,341
Jul 15, 2026
1,920.50
1,937.20
1,885.00
1,887.70
1,883.34
297,705
Jul 14, 2026
1,926.60
1,947.90
1,902.00
1,916.50
1,912.07
698,324
Jul 13, 2026
1,905.20
1,935.00
1,881.80
1,925.20
1,920.75
463,195
Jul 10, 2026
1,890.10
1,934.10
1,846.00
1,924.80
1,920.35
752,660
Jul 9, 2026
1,870.00
1,919.50
1,820.70
1,873.20
1,868.87
1,719,601
Jul 8, 2026
1,900.10
1,925.00
1,858.10
1,870.10
1,865.78
564,485
Jul 7, 2026
1,964.00
1,968.40
1,902.10
1,906.40
1,902.00
930,378
Jul 6, 2026
1,960.50
1,986.10
1,946.00
1,953.40
1,948.89
1,591,522
Jul 3, 2026
1,885.00
1,944.30
1,864.70
1,934.40
1,929.93
900,582
Jul 2, 2026
1,822.90
1,874.20
1,812.90
1,864.70
1,860.39
1,203,886
Jul 1, 2026
1,783.00
1,815.00
1,758.50
1,804.60
1,800.43
580,890
Jun 30, 2026
1,771.80
1,784.90
1,746.10
1,769.20
1,765.11
964,898
Jun 29, 2026
1,751.00
1,779.00
1,739.30
1,754.10
1,750.05
576,931
Jun 25, 2026
1,768.40
1,784.00
1,737.60
1,749.20
1,745.16
806,191
Jun 24, 2026
1,715.90
1,765.70
1,693.30
1,753.10
1,749.05
957,281
Jun 23, 2026
1,690.00
1,739.80
1,683.00
1,704.40
1,700.46
956,892
Jun 22, 2026
1,690.00
1,700.00
1,675.40
1,691.10
1,687.19
205,827
Jun 19, 2026
1,694.00
1,694.00
1,665.40
1,683.50
1,679.61
168,755
Jun 18, 2026
1,699.00
1,709.00
1,679.70
1,694.20
1,690.29
313,625
Jun 17, 2026
1,668.40
1,697.90
1,650.60
1,694.80
1,690.89
602,476
Jun 16, 2026
1,682.00
1,713.00
1,666.10
1,704.80
1,700.86
777,948
Jun 15, 2026
1,671.00
1,695.00
1,650.00
1,669.40
1,665.54
1,241,710
Jun 12, 2026
1,601.50
1,635.00
1,591.10
1,622.80
1,619.05
524,612
Jun 11, 2026
1,594.00
1,597.90
1,575.10
1,582.70
1,579.04
162,537
Jun 10, 2026
1,639.00
1,640.30
1,586.40
1,591.60
1,587.92
204,605
Jun 9, 2026
1,604.50
1,639.00
1,604.50
1,632.50
1,628.73
331,753
Jun 8, 2026
1,617.00
1,635.20
1,590.00
1,600.40
1,596.70
145,282
Jun 5, 2026
1,628.50
1,657.00
1,626.60
1,633.40
1,629.63
241,380
Jun 4, 2026
1,625.50
1,646.80
1,620.80
1,631.90
1,628.13
212,157
Jun 3, 2026
1,670.00
1,670.00
1,618.20
1,637.40
1,633.62
280,743
Jun 2, 2026
1,639.00
1,689.40
1,615.60
1,674.70
1,670.83
359,161
Jun 1, 2026
1,707.20
1,711.60
1,641.10
1,649.40
1,645.59
304,709
May 29, 2026
1,691.00
1,744.00
1,684.20
1,707.10
1,703.16
1,489,810
May 27, 2026
1,700.00
1,710.20
1,681.10
1,692.60
1,688.69
326,144
May 26, 2026
1,713.80
1,718.00
1,685.10
1,693.70
1,689.79
352,712
May 25, 2026
1,671.10
1,720.00
1,671.00
1,712.40
1,708.45
618,288
May 22, 2026
1,654.40
1,678.00
1,633.70
1,659.60
1,655.77
286,005
May 21, 2026
1,639.90
1,682.20
1,635.00
1,654.40
1,650.58
403,175
May 20, 2026
1,600.30
1,644.80
1,596.50
1,626.70
1,622.94
230,768
May 19, 2026
1,600.60
1,628.60
1,590.70
1,622.00
1,618.25
277,433
May 18, 2026
1,610.00
1,610.00
1,571.00
1,600.70
1,597.00
280,672
May 15, 2026
1,644.00
1,652.80
1,610.40
1,617.20
1,613.47
151,680
May 14, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
1,625.40
1,644.50
1,599.40
1,637.60
1,633.82
242,992
May 13, 2026
1,638.00
1,643.10
1,610.10
1,618.70
1,612.97
324,400
May 12, 2026
1,669.00
1,712.00
1,622.60
1,626.70
1,620.94
863,433
May 11, 2026
1,712.80
1,712.80
1,630.60
1,634.70
1,628.91
709,846
May 8, 2026
1,681.00
1,715.00
1,666.90
1,703.00
1,696.97
467,360
May 7, 2026
1,681.00
1,684.40
1,659.50
1,675.00
1,669.07
274,067
May 6, 2026
1,679.00
1,682.30
1,655.60
1,673.40
1,667.47
280,328
May 5, 2026
1,684.00
1,691.10
1,656.60
1,666.30
1,660.40
173,520
May 4, 2026
1,669.00
1,708.90
1,665.40
1,693.70
1,687.70
227,992
Apr 30, 2026
1,700.10
1,700.10
1,658.10
1,669.60
1,663.69
482,607
Apr 29, 2026
1,714.50
1,730.30
1,693.80
1,700.30
1,694.28
371,647
Apr 28, 2026
1,725.00
1,727.40
1,700.00
1,710.30
1,704.24
442,797
Apr 27, 2026
1,697.00
1,735.00
1,690.00
1,723.30
1,717.20
758,413
Apr 24, 2026
1,712.10
1,735.50
1,681.70
1,687.00
1,681.02
517,538
Apr 23, 2026
1,736.90
1,736.90
1,701.40
1,707.70
1,701.65
245,047
Apr 22, 2026
1,724.00
1,751.00
1,715.00
1,733.60
1,727.46
473,102
Apr 21, 2026
1,724.00
1,754.00
1,710.30
1,723.90
1,717.79
1,310,590
Apr 20, 2026
1,717.60
1,719.00
1,681.10
1,694.90
1,688.90
669,526
Apr 17, 2026
1,725.10
1,728.00
1,700.50
1,710.60
1,704.54
508,006
Apr 16, 2026
1,715.00
1,740.10
1,695.00
1,710.40
1,704.34
968,742
Apr 15, 2026
1,705.40
1,720.00
1,689.20
1,705.70
1,699.66
908,276
Apr 13, 2026
1,620.50
1,694.40
1,605.90
1,685.20
1,679.23
627,290
Apr 10, 2026
1,652.50
1,707.00
1,652.50
1,671.70
1,665.78
631,938
Apr 9, 2026
1,620.40
1,668.90
1,616.00
1,653.50
1,647.64
1,071,322
Apr 8, 2026
1,633.00
1,657.80
1,607.10
1,635.80
1,630.01
882,020
Apr 7, 2026
1,503.10
1,569.40
1,498.90
1,560.30
1,554.77
637,494
Apr 6, 2026
1,506.90
1,526.90
1,483.40
1,519.90
1,514.52
288,582
Apr 2, 2026
1,452.00
1,513.20
1,414.00
1,506.90
1,501.56
807,999
Apr 1, 2026
1,439.10
1,498.90
1,428.80
1,474.50
1,469.28
819,778
Mar 30, 2026
1,436.00
1,473.60
1,408.00
1,419.00
1,413.97
1,438,928
Mar 27, 2026
1,478.00
1,488.30
1,451.00
1,457.00
1,451.84
1,265,278
Mar 25, 2026
1,452.90
1,507.00
1,451.00
1,499.70
1,494.39
435,229
Mar 24, 2026
1,434.00
1,450.50
1,418.10
1,443.80
1,438.69
329,509
Mar 23, 2026
1,420.00
1,445.80
1,391.20
1,411.50
1,406.50
556,616
Mar 20, 2026
1,449.00
1,478.60
1,435.10
1,445.80
1,440.68
758,939
Mar 19, 2026
1,458.00
1,458.00
1,424.40
1,445.80
1,440.68
783,557
Mar 18, 2026
1,456.80
1,484.80
1,441.10
1,472.80
1,467.58
764,797
Mar 17, 2026
1,435.00
1,469.10
1,427.30
1,458.30
1,453.13
552,398
Mar 16, 2026
1,464.10
1,464.10
1,395.50
1,418.10
1,413.08
1,082,381
Mar 13, 2026
1,460.00
1,470.40
1,440.60
1,452.10
1,446.96
703,160
Mar 12, 2026
1,473.50
1,490.40
1,452.80
1,470.30
1,465.09
480,014
Mar 11, 2026
1,501.00
1,516.80
1,470.00
1,488.80
1,483.53
509,201
Mar 10, 2026
1,486.80
1,506.00
1,466.50
1,494.00
1,488.71
196,842
Mar 9, 2026
1,455.10
1,475.00
1,430.00
1,469.50
1,464.29
569,223
Mar 6, 2026
1,482.10
1,491.80
1,469.30
1,474.60
1,469.38
424,324
Mar 5, 2026
1,470.00
1,490.00
1,459.60
1,482.10
1,476.85
1,232,606
Mar 4, 2026
1,461.00
1,466.00
1,429.00
1,454.40
1,449.25
807,048
Mar 2, 2026
1,490.00
1,511.10
1,465.00
1,490.70
1,485.42
442,316
Feb 27, 2026
1,540.00
1,553.70
1,501.10
1,522.80
1,517.41
788,586
Feb 26, 2026
1,525.00
1,548.00
1,505.40
1,544.40
1,538.93
460,946
Feb 25, 2026
1,511.90
1,529.70
1,492.90
1,518.10
1,512.72
228,439
Feb 24, 2026
1,510.00
1,529.90
1,497.00
1,511.90
1,506.54
428,982
Feb 23, 2026
1,530.00
1,533.00
1,505.00
1,521.80
1,516.41
179,026
Feb 20, 2026
1,499.10
1,532.90
1,494.00
1,523.20
1,517.80
546,965
Feb 19, 2026
1,540.00
1,540.00
1,494.50
1,502.70
1,497.38
430,460
Feb 18, 2026
1,546.30
1,557.40
1,526.90
1,541.30
1,535.84
232,076
Feb 17, 2026
1,563.10
1,567.30
1,542.80
1,550.90
1,545.41
82,828
Feb 16, 2026
1,544.80
1,568.40
1,536.90
1,564.10
1,558.56
217,779
Feb 13, 2026
1,539.00
1,556.60
1,515.30
1,547.60
1,542.12
494,872
Feb 12, 2026
1,578.00
1,578.90
1,555.00
1,566.60
1,561.05
196,740
Feb 11, 2026
1,569.00
1,580.20
1,551.50
1,577.30
1,571.71
174,621
Feb 10, 2026
1,570.40
1,582.80
1,552.50
1,568.90
1,563.34
252,206
Feb 9, 2026
1,552.00
1,571.20
1,539.70
1,564.30
1,558.76
409,080
Feb 6, 2026
1,544.70
1,552.10
1,505.00
1,532.60
1,527.17
899,859
Feb 5, 2026
1,551.00
1,558.80
1,511.20
1,548.90
1,543.41
508,888
Feb 4, 2026
1,528.00
1,549.90
1,505.60
1,545.00
1,539.53
425,682
Feb 3, 2026
1,510.00
1,550.40
1,510.00
1,528.00
1,522.59
810,972
Feb 2, 2026
1,450.00
1,480.00
1,429.00
1,474.00
1,468.78
1,040,919
Jan 30, 2026
1,496.90
1,496.90
1,475.60
1,490.90
1,485.62
661,202
Jan 29, 2026
1,479.90
1,506.00
1,467.40
1,501.90
1,496.58
1,167,446
Jan 28, 2026
1,468.70
1,500.10
1,454.00
1,483.20
1,477.95
494,506
Jan 27, 2026
1,454.80
1,485.00
1,425.50
1,467.60
1,462.40
933,670
Jan 23, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 23, 2026
1,481.00
1,484.60
1,442.00
1,453.90
1,448.75
1,123,854
Jan 22, 2026
1,515.10
1,519.90
1,472.00
1,480.20
1,472.96
1,544,248
Jan 21, 2026
1,528.30
1,547.40
1,493.00
1,502.60
1,495.25
1,474,447
Jan 20, 2026
1,616.00
1,616.00
1,505.40
1,523.80
1,516.35
4,119,917
Jan 19, 2026
1,660.00
1,670.80
1,631.20
1,654.90
1,646.81
443,429
Jan 16, 2026
1,645.00
1,686.40
1,640.20
1,664.50
1,656.36
290,688
Jan 15, 2026
1,648.40
1,648.40
1,648.40
1,648.40
1,640.34
-
Jan 14, 2026
1,654.00
1,666.90
1,637.50
1,648.40
1,640.34
212,916
Jan 13, 2026
1,670.00
1,681.80
1,629.10
1,657.10
1,649.00
443,321
Jan 12, 2026
1,686.90
1,690.80
1,638.10
1,657.60
1,649.50
464,576
Jan 9, 2026
1,725.50
1,732.20
1,665.30
1,686.90
1,678.65
857,630
Jan 8, 2026
1,710.00
1,746.90
1,707.90
1,722.00
1,713.58
564,739
Jan 7, 2026
1,720.00
1,732.40
1,695.70
1,708.70
1,700.35
298,613
Jan 6, 2026
1,740.00
1,752.20
1,715.20
1,726.30
1,717.86
166,994
Jan 5, 2026
1,745.00
1,757.10
1,726.30
1,740.00
1,731.49
259,143
Jan 2, 2026
1,699.00
1,736.00
1,680.30
1,730.00
1,721.54
404,480
Jan 1, 2026
1,677.00
1,703.00
1,650.00
1,695.90
1,687.61
115,765
Dec 31, 2025
1,640.00
1,675.70
1,640.00
1,670.60
1,662.43
162,447
Dec 30, 2025
1,675.00
1,675.00
1,638.20
1,646.20
1,638.15
205,339
Dec 29, 2025
1,688.00
1,696.60
1,664.20
1,670.50
1,662.33
258,029
Dec 26, 2025
1,671.00
1,700.00
1,663.60
1,680.60
1,672.38
314,160
Dec 24, 2025
1,668.90
1,692.00
1,659.10
1,672.40
1,664.22
325,645
Dec 23, 2025
1,676.10
1,676.10
1,655.30
1,662.50
1,654.37
292,963
Dec 22, 2025
1,680.00
1,692.00
1,658.10
1,662.80
1,654.67
391,434
Dec 19, 2025
1,650.60
1,679.00
1,646.40
1,675.30
1,667.11
430,811
Dec 18, 2025
1,615.90
1,671.00
1,597.80
1,658.20
1,650.09
516,729
Dec 17, 2025
1,628.00
1,649.10
1,599.20
1,609.90
1,602.03
265,395
Dec 16, 2025
1,655.30
1,658.00
1,620.10
1,626.80
1,618.85
179,405
Dec 15, 2025
1,653.80
1,658.40
1,637.50
1,655.90
1,647.81
205,973
Dec 12, 2025
1,640.10
1,677.00
1,640.10
1,659.80
1,651.69
374,480
Dec 11, 2025
1,626.40
1,650.00
1,613.10
1,632.80
1,624.82
421,136
Dec 10, 2025
1,639.60
1,656.30
1,616.10
1,626.40
1,618.45
583,559
Dec 9, 2025
1,612.90
1,650.00
1,611.00
1,628.00
1,620.04
776,484
Dec 8, 2025
1,660.00
1,671.00
1,595.00
1,610.00
1,602.13
542,113
Dec 5, 2025
1,661.00
1,706.00
1,643.20
1,657.70
1,649.60
644,702
Dec 4, 2025
1,633.00
1,675.50
1,630.60
1,663.70
1,655.57
221,691
Dec 3, 2025
1,632.60
1,645.60
1,620.00
1,640.60
1,632.58
295,186
Dec 2, 2025
1,618.90
1,640.00
1,616.00
1,632.60
1,624.62
575,858
Dec 1, 2025
1,649.00
1,656.20
1,612.00
1,618.90
1,610.99
393,897
Nov 28, 2025
1,665.00
1,666.80
1,641.60
1,647.20
1,639.15
225,018
Nov 27, 2025
1,680.00
1,680.00
1,651.70
1,661.60
1,653.48
419,476
Nov 26, 2025
1,637.60
1,666.40
1,631.70
1,662.80
1,654.67
166,675
Nov 25, 2025
1,613.00
1,649.00
1,604.70
1,629.60
1,621.63
660,500
Nov 24, 2025
1,655.40
1,668.60
1,600.10
1,607.10
1,599.24
808,792
Nov 21, 2025
1,714.90
1,715.00
1,649.00
1,655.40
1,647.31
204,081
Nov 20, 2025
1,715.00
1,724.90
1,698.00
1,708.50
1,700.15
154,835
Nov 19, 2025
1,701.90
1,722.70
1,689.10
1,708.70
1,700.35
334,415
Nov 18, 2025
1,745.00
1,753.00
1,705.40
1,710.40
1,702.04
233,440
Nov 17, 2025
1,760.40
1,778.40
1,740.20
1,745.20
1,736.67
150,217
Nov 14, 2025
1,748.00
1,763.70
1,733.80
1,752.40
1,743.83
183,727
Nov 13, 2025
1,735.20
1,764.70
1,735.20
1,744.20
1,735.67
240,206
Nov 12, 2025
1,770.20
1,783.20
1,731.00
1,738.70
1,730.20
242,614
Nov 11, 2025
1,795.00
1,795.00
1,758.00
1,762.70
1,754.08
408,478
Nov 10, 2025
1,794.00
1,813.00
1,782.90
1,787.20
1,778.46
202,911
Nov 7, 2025
1,760.00
1,801.10
1,756.40
1,792.90
1,784.14
290,632
Nov 6, 2025
1,790.00
1,796.90
1,768.50
1,780.40
1,771.70
352,524
Nov 4, 2025
1,815.00
1,833.70
1,777.50
1,781.10
1,772.39
356,588
Nov 3, 2025
1,791.50
1,817.60
1,777.10
1,807.50
1,798.66
418,317
