NSE - Delayed Quote
INR
Olectra Greentech Limited (OLECTRA.NS)
1,008.65
+17.05
(+1.72%)
At close: 3:30:00 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
Nov 3, 2026
1,005.95
1,027.90
999.10
1,008.65
1,008.65
391,175
Nov 2, 2026
954.00
995.00
953.40
991.60
991.60
353,915
Oct 30, 2026
976.40
983.00
946.80
951.10
951.10
288,934
Oct 29, 2026
984.90
988.30
963.00
976.50
976.50
255,773
Oct 28, 2026
977.00
998.50
971.00
985.20
985.20
234,685
Oct 27, 2026
961.50
999.00
956.90
979.00
979.00
299,525
Oct 26, 2026
955.00
970.30
940.40
961.50
961.50
315,908
Oct 23, 2026
991.50
993.30
940.00
955.70
955.70
435,937
Oct 22, 2026
1,000.00
1,008.60
986.40
990.80
990.80
245,396
Oct 21, 2026
1,050.00
1,051.70
1,000.10
1,006.50
1,006.50
391,360
Oct 19, 2026
1,060.00
1,064.80
1,042.00
1,044.20
1,044.20
137,464
Oct 16, 2026
1,062.30
1,073.10
1,050.50
1,066.30
1,066.30
166,307
Oct 15, 2026
1,068.00
1,074.00
1,055.00
1,057.00
1,057.00
143,910
Oct 14, 2026
1,070.00
1,076.50
1,060.00
1,069.60
1,069.60
193,360
Oct 13, 2026
1,052.00
1,066.00
1,038.40
1,062.10
1,062.10
240,283
Oct 12, 2026
1,054.40
1,077.00
1,045.00
1,047.50
1,047.50
161,777
Oct 9, 2026
1,058.10
1,060.90
1,033.90
1,044.80
1,044.80
207,282
Oct 8, 2026
1,085.00
1,096.20
1,037.10
1,041.50
1,041.50
500,948
Oct 7, 2026
1,101.00
1,101.00
1,079.00
1,084.10
1,084.10
243,414
Oct 6, 2026
1,090.00
1,105.00
1,076.40
1,102.90
1,102.90
215,703
Oct 5, 2026
1,108.00
1,115.50
1,069.90
1,078.40
1,078.40
409,750
Oct 1, 2026
1,128.00
1,128.40
1,076.20
1,096.20
1,096.20
623,533
Sep 30, 2026
1,136.00
1,167.00
1,130.00
1,134.20
1,134.20
391,576
Sep 29, 2026
1,179.00
1,183.00
1,134.00
1,136.90
1,136.90
359,867
Sep 28, 2026
1,204.00
1,204.00
1,166.40
1,173.80
1,173.80
334,384
Sep 25, 2026
1,247.00
1,247.00
1,204.30
1,207.20
1,207.20
357,307
Sep 24, 2026
1,270.30
1,272.70
1,240.00
1,244.00
1,244.00
349,647
Sep 23, 2026
1,229.00
1,295.20
1,226.50
1,275.90
1,275.90
1,782,067
Sep 22, 2026
1,212.00
1,256.00
1,210.50
1,217.20
1,217.20
561,988
Sep 21, 2026
1,206.00
1,213.40
1,188.00
1,205.80
1,205.80
217,191
Sep 18, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
1,183.00
1,206.40
1,183.00
1,198.80
1,198.80
174,712
Sep 17, 2026
1,170.00
1,191.40
1,164.60
1,186.20
1,185.60
158,165
Sep 16, 2026
1,182.70
1,190.40
1,155.00
1,168.00
1,167.41
265,014
Sep 15, 2026
1,216.70
1,249.00
1,166.10
1,179.20
1,178.60
381,768
Sep 11, 2026
1,193.10
1,223.00
1,185.50
1,209.50
1,208.89
311,051
Sep 10, 2026
1,203.00
1,218.90
1,203.00
1,206.70
1,206.09
243,403
Sep 9, 2026
1,218.00
1,230.00
1,203.00
1,206.60
1,205.99
256,924
Sep 8, 2026
1,215.70
1,224.00
1,200.00
1,213.70
1,213.09
234,825
Sep 7, 2026
1,229.00
1,238.00
1,203.50
1,207.40
1,206.79
266,992
Sep 4, 2026
1,247.00
1,260.70
1,223.20
1,229.00
1,228.38
251,277
Sep 3, 2026
1,247.00
1,289.70
1,240.00
1,244.80
1,244.17
710,407
Sep 2, 2026
1,247.30
1,249.80
1,226.10
1,238.90
1,238.27
230,590
Sep 1, 2026
1,283.90
1,296.70
1,242.00
1,247.30
1,246.67
368,626
Aug 31, 2026
1,312.30
1,323.00
1,271.20
1,276.70
1,276.05
440,298
Aug 28, 2026
1,332.30
1,335.70
1,303.70
1,312.30
1,311.64
237,865
Aug 27, 2026
1,330.00
1,338.90
1,317.40
1,326.30
1,325.63
216,139
Aug 26, 2026
1,294.90
1,369.60
1,294.90
1,326.40
1,325.73
1,300,805
Aug 25, 2026
1,298.20
1,306.60
1,279.50
1,291.80
1,291.15
219,099
Aug 24, 2026
1,328.00
1,340.00
1,290.00
1,297.60
1,296.94
263,642
Aug 21, 2026
1,297.90
1,353.00
1,297.60
1,318.40
1,317.73
863,935
Aug 20, 2026
1,312.30
1,326.00
1,284.00
1,291.20
1,290.55
218,474
Aug 19, 2026
1,334.50
1,334.50
1,297.00
1,305.60
1,304.94
214,310
Aug 18, 2026
1,329.00
1,337.00
1,316.70
1,324.10
1,323.43
189,197
Aug 17, 2026
1,315.00
1,334.60
1,306.90
1,320.10
1,319.43
271,051
Aug 14, 2026
1,330.00
1,360.40
1,311.00
1,316.90
1,316.23
897,090
Aug 13, 2026
1,389.00
1,414.40
1,360.60
1,393.50
1,392.80
452,108
Aug 12, 2026
1,394.00
1,398.70
1,375.00
1,383.60
1,382.90
207,608
Aug 11, 2026
1,375.00
1,416.60
1,370.00
1,391.60
1,390.90
662,304
Aug 10, 2026
1,384.00
1,389.90
1,365.00
1,368.30
1,367.61
170,996
Aug 7, 2026
1,387.00
1,394.00
1,377.60
1,385.00
1,384.30
174,516
Aug 6, 2026
1,405.00
1,421.00
1,384.40
1,399.40
1,398.69
486,029
Aug 5, 2026
1,354.00
1,407.00
1,350.00
1,399.40
1,398.69
568,198
Aug 4, 2026
1,344.20
1,350.00
1,331.80
1,347.80
1,347.12
194,604
Aug 3, 2026
1,330.70
1,353.90
1,326.80
1,344.20
1,343.52
216,171
Jul 31, 2026
1,325.60
1,338.80
1,320.00
1,324.20
1,323.53
243,173
Jul 30, 2026
1,328.00
1,345.00
1,314.00
1,327.00
1,326.33
211,693
Jul 29, 2026
1,320.00
1,338.00
1,320.00
1,330.10
1,329.43
149,756
Jul 28, 2026
1,330.00
1,343.00
1,302.00
1,312.70
1,312.04
184,856
Jul 27, 2026
1,342.50
1,355.00
1,325.00
1,328.10
1,327.43
221,480
Jul 24, 2026
1,305.90
1,343.70
1,297.20
1,336.30
1,335.62
224,871
Jul 23, 2026
1,337.00
1,344.60
1,313.50
1,318.30
1,317.63
210,122
Jul 22, 2026
1,357.00
1,372.00
1,337.00
1,345.80
1,345.12
468,948
Jul 21, 2026
1,344.00
1,368.00
1,342.00
1,355.40
1,354.71
282,580
Jul 20, 2026
1,340.00
1,360.20
1,331.10
1,345.70
1,345.02
267,248
Jul 17, 2026
1,380.80
1,384.20
1,341.00
1,346.70
1,346.02
330,801
Jul 16, 2026
1,390.90
1,393.30
1,370.70
1,380.80
1,380.10
218,304
Jul 15, 2026
1,383.30
1,398.00
1,371.20
1,388.10
1,387.40
278,134
Jul 14, 2026
1,392.60
1,397.20
1,372.00
1,378.20
1,377.50
283,029
Jul 13, 2026
1,415.50
1,417.90
1,387.90
1,401.20
1,400.49
485,645
Jul 10, 2026
1,406.40
1,468.00
1,406.40
1,423.60
1,422.88
696,265
Jul 9, 2026
1,402.60
1,424.90
1,390.50
1,396.00
1,395.29
351,304
Jul 8, 2026
1,411.20
1,447.00
1,380.00
1,394.70
1,393.99
730,940
Jul 7, 2026
1,479.20
1,480.10
1,406.00
1,415.80
1,415.08
775,247
Jul 6, 2026
1,498.90
1,505.70
1,468.00
1,479.20
1,478.45
487,877
Jul 3, 2026
1,544.00
1,544.60
1,460.00
1,490.00
1,489.25
1,554,913
Jul 2, 2026
1,522.00
1,556.00
1,502.50
1,537.80
1,537.02
1,105,484
Jul 1, 2026
1,508.50
1,546.00
1,505.00
1,512.40
1,511.64
1,229,584
Jun 30, 2026
1,481.20
1,516.00
1,451.60
1,499.60
1,498.84
823,835
Jun 29, 2026
1,505.00
1,519.00
1,465.20
1,474.10
1,473.35
636,004
Jun 25, 2026
1,498.00
1,523.60
1,450.40
1,493.40
1,492.64
889,667
Jun 24, 2026
1,501.50
1,540.00
1,479.30
1,492.10
1,491.35
919,770
Jun 23, 2026
1,524.00
1,541.10
1,481.20
1,501.50
1,500.74
802,440
Jun 22, 2026
1,530.00
1,552.90
1,506.00
1,523.20
1,522.43
1,382,655
Jun 19, 2026
1,443.90
1,534.70
1,435.20
1,520.30
1,519.53
4,118,033
Jun 18, 2026
1,360.40
1,454.00
1,343.00
1,446.60
1,445.87
3,590,500
Jun 17, 2026
1,273.70
1,367.50
1,270.70
1,354.90
1,354.21
2,000,850
Jun 16, 2026
1,286.00
1,290.00
1,257.20
1,270.40
1,269.76
405,722
Jun 15, 2026
1,312.00
1,320.00
1,270.00
1,275.00
1,274.36
536,439
Jun 12, 2026
1,270.10
1,300.00
1,269.00
1,296.00
1,295.34
711,141
Jun 11, 2026
1,264.50
1,281.90
1,243.60
1,252.40
1,251.77
417,873
Jun 10, 2026
1,300.00
1,327.80
1,270.10
1,276.40
1,275.75
653,413
Jun 9, 2026
1,249.00
1,308.00
1,246.20
1,300.00
1,299.34
788,243
Jun 8, 2026
1,265.00
1,276.80
1,235.00
1,240.00
1,239.37
427,630
Jun 5, 2026
1,334.00
1,334.00
1,280.00
1,290.80
1,290.15
771,641
Jun 4, 2026
1,331.00
1,393.00
1,311.10
1,321.30
1,320.63
2,530,570
Jun 3, 2026
1,298.10
1,336.90
1,262.00
1,321.20
1,320.53
1,294,151
Jun 2, 2026
1,225.30
1,304.90
1,219.40
1,285.20
1,284.55
2,017,388
Jun 1, 2026
1,255.00
1,289.50
1,221.10
1,230.60
1,229.98
3,564,511
May 29, 2026
1,234.00
1,239.00
1,166.40
1,180.00
1,179.40
482,544
May 27, 2026
1,232.00
1,239.80
1,223.30
1,227.80
1,227.18
302,931
May 26, 2026
1,219.00
1,243.90
1,214.00
1,229.90
1,229.28
343,711
May 25, 2026
1,225.00
1,242.90
1,214.40
1,218.70
1,218.08
338,900
May 22, 2026
1,210.70
1,224.90
1,202.90
1,207.70
1,207.09
249,774
May 21, 2026
1,231.50
1,238.90
1,204.80
1,210.70
1,210.09
346,243
May 20, 2026
1,210.00
1,262.00
1,187.20
1,220.80
1,220.18
1,027,944
May 19, 2026
1,210.00
1,240.00
1,202.00
1,219.60
1,218.98
402,508
May 18, 2026
1,219.70
1,224.20
1,175.00
1,204.70
1,204.09
471,353
May 15, 2026
1,269.00
1,276.70
1,231.50
1,237.70
1,237.07
388,678
May 14, 2026
1,285.00
1,292.90
1,240.00
1,265.80
1,265.16
389,265
May 13, 2026
1,266.00
1,306.90
1,263.00
1,280.70
1,280.05
546,432
May 12, 2026
1,365.00
1,374.00
1,260.20
1,270.00
1,269.36
1,190,124
May 11, 2026
1,355.00
1,395.00
1,351.40
1,370.00
1,369.31
2,296,754
May 8, 2026
1,269.00
1,397.90
1,255.60
1,340.70
1,340.02
3,369,526
May 7, 2026
1,280.10
1,288.90
1,264.00
1,269.80
1,269.16
313,247
May 6, 2026
1,254.00
1,280.00
1,252.40
1,273.80
1,273.16
446,357
May 5, 2026
1,248.40
1,261.00
1,232.00
1,245.90
1,245.27
417,183
May 4, 2026
1,245.90
1,277.00
1,230.50
1,249.80
1,249.17
619,830
Apr 30, 2026
1,244.05
1,278.80
1,220.00
1,245.60
1,244.97
615,721
Apr 29, 2026
1,300.00
1,307.00
1,251.00
1,256.85
1,256.21
819,251
Apr 28, 2026
1,236.95
1,295.00
1,233.40
1,286.00
1,285.35
1,958,637
Apr 27, 2026
1,212.00
1,247.50
1,208.80
1,237.35
1,236.72
619,855
Apr 24, 2026
1,228.00
1,234.00
1,190.05
1,202.80
1,202.19
495,740
Apr 23, 2026
1,221.10
1,253.90
1,215.10
1,223.90
1,223.28
690,212
Apr 22, 2026
1,224.00
1,240.00
1,218.00
1,223.10
1,222.48
562,773
Apr 21, 2026
1,198.00
1,244.00
1,195.00
1,222.05
1,221.43
828,376
Apr 20, 2026
1,228.00
1,229.70
1,189.50
1,196.90
1,196.29
491,074
Apr 17, 2026
1,220.50
1,238.00
1,212.50
1,225.15
1,224.53
554,174
Apr 16, 2026
1,239.00
1,255.85
1,203.85
1,213.85
1,213.24
931,379
Apr 15, 2026
1,244.00
1,244.00
1,216.45
1,226.50
1,225.88
1,046,007
Apr 13, 2026
1,182.00
1,238.90
1,173.55
1,213.15
1,212.54
3,066,786
Apr 10, 2026
1,139.90
1,230.00
1,134.40
1,184.25
1,183.65
3,340,160
Apr 9, 2026
1,082.00
1,145.00
1,070.00
1,131.30
1,130.73
1,862,594
Apr 8, 2026
1,085.00
1,103.90
1,056.70
1,085.90
1,085.35
1,063,615
Apr 7, 2026
1,028.00
1,040.20
1,015.10
1,026.05
1,025.53
336,681
Apr 6, 2026
1,028.70
1,041.80
1,006.00
1,032.15
1,031.63
520,768
Apr 2, 2026
1,000.00
1,026.00
987.00
1,020.10
1,019.58
588,007
Apr 1, 2026
1,008.90
1,048.90
993.30
1,025.85
1,025.33
1,085,734
Mar 30, 2026
1,000.00
1,008.65
963.20
966.25
965.76
822,363
Mar 27, 2026
1,060.05
1,060.30
1,012.00
1,025.75
1,025.23
706,486
Mar 25, 2026
1,079.90
1,102.05
1,055.10
1,063.50
1,062.96
870,379
Mar 24, 2026
1,068.10
1,113.60
1,041.25
1,070.35
1,069.81
4,669,115
Mar 23, 2026
1,080.00
1,114.00
1,015.00
1,024.00
1,023.48
1,856,029
Mar 20, 2026
1,009.45
1,129.90
1,006.05
1,097.40
1,096.84
9,112,475
Mar 19, 2026
1,015.00
1,035.95
995.90
1,000.80
1,000.29
1,718,262
Mar 18, 2026
905.00
1,073.00
904.55
1,055.95
1,055.42
8,794,545
Mar 17, 2026
906.00
909.60
895.10
903.55
903.09
232,707
Mar 16, 2026
885.00
906.95
866.60
897.45
897.00
427,278
Mar 13, 2026
899.05
899.30
878.00
880.45
880.00
359,144
Mar 12, 2026
895.00
916.00
875.20
903.75
903.29
454,310
Mar 11, 2026
928.45
936.90
891.00
900.55
900.09
376,848
Mar 10, 2026
910.00
952.95
897.90
932.50
932.03
811,838
Mar 9, 2026
899.00
899.00
874.10
891.15
890.70
402,034
Mar 6, 2026
927.00
938.00
906.00
907.90
907.44
331,944
Mar 5, 2026
915.00
933.80
906.80
929.25
928.78
333,335
Mar 4, 2026
930.00
930.00
901.30
906.30
905.84
458,824
Mar 2, 2026
935.05
982.55
934.20
941.30
940.82
743,295
Feb 27, 2026
1,009.40
1,014.10
995.00
997.10
996.60
260,265
Feb 26, 2026
1,012.50
1,033.00
1,005.00
1,009.40
1,008.89
212,706
Feb 25, 2026
1,027.00
1,029.90
1,006.00
1,011.10
1,010.59
292,835
Feb 24, 2026
1,041.00
1,041.00
1,008.60
1,024.60
1,024.08
420,330
Feb 23, 2026
1,015.00
1,061.50
988.90
1,041.20
1,040.67
1,771,180
Feb 20, 2026
1,009.00
1,022.00
1,000.20
1,014.50
1,013.99
152,821
Feb 19, 2026
1,029.60
1,037.00
1,008.00
1,011.80
1,011.29
247,195
Feb 18, 2026
1,026.90
1,041.10
1,024.80
1,028.80
1,028.28
196,549
Feb 17, 2026
1,022.40
1,033.40
1,020.00
1,026.30
1,025.78
219,117
Feb 16, 2026
1,013.00
1,040.20
1,010.00
1,022.40
1,021.88
184,558
Feb 13, 2026
1,011.00
1,030.80
1,009.50
1,020.90
1,020.38
210,446
Feb 12, 2026
1,050.00
1,050.00
1,028.60
1,031.50
1,030.98
183,772
Feb 11, 2026
1,061.00
1,062.40
1,043.10
1,051.70
1,051.17
417,966
Feb 10, 2026
1,057.10
1,082.50
1,056.10
1,061.20
1,060.66
262,080
Feb 9, 2026
1,029.90
1,059.90
1,025.00
1,057.10
1,056.57
294,055
Feb 6, 2026
1,044.00
1,044.00
1,015.00
1,022.30
1,021.78
232,716
Feb 5, 2026
1,071.00
1,074.00
1,030.00
1,044.40
1,043.87
245,690
Feb 4, 2026
1,060.00
1,084.00
1,049.10
1,064.20
1,063.66
616,928
Feb 3, 2026
1,133.00
1,133.00
1,051.90
1,058.70
1,058.16
620,912
Feb 2, 2026
1,069.70
1,087.00
1,052.30
1,077.40
1,076.86
247,566
Jan 30, 2026
1,049.00
1,091.90
1,043.00
1,084.60
1,084.05
343,628
Jan 29, 2026
1,079.00
1,092.90
1,046.30
1,061.80
1,061.26
412,871
Jan 28, 2026
999.00
1,093.70
994.40
1,088.40
1,087.85
1,376,659
Jan 27, 2026
989.40
1,000.00
965.10
987.60
987.10
496,362
Jan 23, 2026
1,023.90
1,032.70
985.00
989.40
988.90
660,610
Jan 22, 2026
1,032.00
1,056.00
1,013.70
1,020.80
1,020.28
435,763
Jan 21, 2026
1,033.00
1,044.00
1,009.50
1,019.20
1,018.68
499,365
Jan 20, 2026
1,082.70
1,087.00
1,026.60
1,034.60
1,034.08
497,908
Jan 19, 2026
1,100.00
1,106.40
1,077.00
1,082.60
1,082.05
300,335
Jan 16, 2026
1,123.70
1,132.00
1,105.00
1,107.90
1,107.34
187,542
Jan 15, 2026
1,114.60
1,114.60
1,114.60
1,114.60
1,114.04
-
Jan 14, 2026
1,127.00
1,139.10
1,098.30
1,114.60
1,114.04
298,616
Jan 13, 2026
1,144.50
1,158.10
1,121.20
1,129.70
1,129.13
241,530
Jan 12, 2026
1,149.50
1,149.50
1,120.00
1,136.40
1,135.83
365,925
Jan 9, 2026
1,185.00
1,194.00
1,143.60
1,156.30
1,155.72
493,277
Jan 8, 2026
1,211.80
1,217.00
1,178.00
1,187.80
1,187.20
287,938
Jan 7, 2026
1,190.00
1,232.00
1,181.20
1,215.40
1,214.79
433,146
Jan 6, 2026
1,239.80
1,239.80
1,191.00
1,195.80
1,195.20
310,529
Jan 5, 2026
1,258.00
1,263.00
1,234.30
1,240.50
1,239.87
301,605
Jan 2, 2026
1,211.70
1,274.80
1,211.70
1,248.00
1,247.37
2,554,292
Jan 1, 2026
1,198.60
1,209.90
1,195.00
1,200.60
1,199.99
137,032
Dec 31, 2025
1,209.90
1,213.40
1,195.30
1,199.00
1,198.39
192,878
Dec 30, 2025
1,193.70
1,218.80
1,180.40
1,208.60
1,207.99
418,435
Dec 29, 2025
1,231.00
1,234.70
1,192.20
1,198.70
1,198.09
244,812
Dec 26, 2025
1,253.60
1,253.60
1,230.80
1,237.80
1,237.17
314,178
Dec 24, 2025
1,199.00
1,273.00
1,193.20
1,249.50
1,248.87
1,939,929
Dec 23, 2025
1,187.00
1,205.00
1,179.00
1,197.70
1,197.09
236,655
Dec 22, 2025
1,180.00
1,225.00
1,172.50
1,183.20
1,182.60
516,067
Dec 19, 2025
1,135.90
1,180.00
1,135.90
1,175.30
1,174.71
372,214
Dec 18, 2025
1,161.50
1,161.90
1,131.50
1,134.00
1,133.43
311,771
Dec 17, 2025
1,197.00
1,197.00
1,156.60
1,161.50
1,160.91
262,059
Dec 16, 2025
1,218.50
1,218.50
1,194.20
1,197.40
1,196.79
151,633
Dec 15, 2025
1,208.50
1,230.50
1,198.00
1,220.10
1,219.48
252,055
Dec 12, 2025
1,200.00
1,220.00
1,195.90
1,213.50
1,212.89
206,315
Dec 11, 2025
1,184.00
1,200.50
1,174.80
1,194.20
1,193.60
171,426
Dec 10, 2025
1,205.10
1,224.00
1,181.00
1,184.00
1,183.40
196,879
Dec 9, 2025
1,163.60
1,222.90
1,152.30
1,206.00
1,205.39
516,003
Dec 8, 2025
1,218.00
1,223.50
1,160.30
1,167.30
1,166.71
343,142
Dec 5, 2025
1,239.90
1,240.60
1,202.40
1,218.00
1,217.38
300,447
Dec 4, 2025
1,210.00
1,248.00
1,198.90
1,239.40
1,238.77
337,169
Dec 3, 2025
1,237.20
1,254.00
1,203.10
1,208.80
1,208.19
294,210
Dec 2, 2025
1,250.40
1,255.00
1,230.20
1,236.90
1,236.27
205,362
Dec 1, 2025
1,254.80
1,277.90
1,246.50
1,250.40
1,249.77
251,926
Nov 28, 2025
1,271.00
1,274.00
1,247.30
1,250.40
1,249.77
244,251
Nov 27, 2025
1,284.70
1,301.90
1,267.80
1,270.50
1,269.86
236,168
Nov 26, 2025
1,274.00
1,294.00
1,271.00
1,283.50
1,282.85
196,389
Nov 25, 2025
1,275.60
1,284.90
1,264.30
1,269.00
1,268.36
249,840
Nov 24, 2025
1,325.00
1,328.60
1,261.10
1,271.40
1,270.76
586,319
Nov 21, 2025
1,379.90
1,388.00
1,318.10
1,325.90
1,325.23
351,393
Nov 20, 2025
1,386.40
1,397.90
1,375.40
1,384.20
1,383.50
143,217
Nov 19, 2025
1,381.00
1,403.40
1,364.90
1,387.40
1,386.70
278,504
Nov 18, 2025
1,404.90
1,409.20
1,369.80
1,381.30
1,380.60
264,576
Nov 17, 2025
1,413.70
1,423.40
1,404.00
1,407.80
1,407.09
161,767
Nov 14, 2025
1,417.60
1,429.50
1,395.70
1,407.00
1,406.29
252,877
Nov 13, 2025
1,432.00
1,468.80
1,410.80
1,421.20
1,420.48
403,570
Nov 12, 2025
1,420.00
1,445.00
1,409.60
1,427.10
1,426.38
412,743
Nov 11, 2025
1,473.90
1,475.70
1,383.00
1,407.70
1,406.99
557,178
Nov 10, 2025
1,512.00
1,540.00
1,461.30
1,477.60
1,476.85
471,613
Nov 7, 2025
1,514.70
1,524.60
1,494.00
1,515.60
1,514.83
266,435
Nov 6, 2025
1,513.20
1,531.00
1,494.00
1,525.30
1,524.53
353,564
Nov 4, 2025
1,515.00
1,537.00
1,511.10
1,518.90
1,518.13
390,375
Nov 3, 2025
1,546.10
1,557.90
1,510.10
1,513.40
1,512.63
262,274
