NSE - Delayed Quote
INR
Omaxe Limited (OMAXE.NS)
103.57
+5.59
(+5.71%)
At close: November 8 at 3:29:59 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 8, 2026
|
104.90 | 105.95 | 101.00 | 103.57 | 103.57 | 85,539 |
|
Nov 6, 2026
|
97.30 | 107.77 | 95.01 | 103.33 | 103.33 | 378,595 |
|
Nov 5, 2026
|
99.25 | 100.58 | 97.20 | 97.98 | 97.98 | 244,001 |
|
Nov 4, 2026
|
92.47 | 98.75 | 91.63 | 97.57 | 97.57 | 340,598 |
|
Nov 3, 2026
|
94.05 | 96.00 | 91.89 | 92.51 | 92.51 | 133,984 |
|
Nov 2, 2026
|
91.25 | 95.40 | 90.56 | 94.05 | 94.05 | 266,036 |
|
Oct 30, 2026
|
94.50 | 96.50 | 89.92 | 90.56 | 90.56 | 488,251 |
|
Oct 29, 2026
|
97.90 | 99.88 | 94.20 | 95.54 | 95.54 | 453,698 |
|
Oct 28, 2026
|
103.50 | 103.50 | 97.25 | 98.36 | 98.36 | 474,448 |
|
Oct 27, 2026
|
102.96 | 107.49 | 102.40 | 103.84 | 103.84 | 342,404 |
|
Oct 26, 2026
|
98.75 | 104.47 | 97.79 | 103.20 | 103.20 | 355,614 |
|
Oct 23, 2026
|
107.00 | 108.10 | 97.25 | 98.73 | 98.73 | 448,600 |
|
Oct 22, 2026
|
107.50 | 108.00 | 102.99 | 105.77 | 105.77 | 290,967 |
|
Oct 21, 2026
|
115.60 | 115.75 | 103.62 | 105.40 | 105.40 | 511,633 |
|
Oct 19, 2026
|
117.25 | 121.46 | 112.37 | 114.56 | 114.56 | 886,113 |
|
Oct 16, 2026
|
107.01 | 119.57 | 104.22 | 113.94 | 113.94 | 1,528,915 |
|
Oct 15, 2026
|
105.93 | 110.00 | 103.23 | 108.70 | 108.70 | 570,866 |
|
Oct 14, 2026
|
101.30 | 106.70 | 99.09 | 105.45 | 105.45 | 379,830 |
|
Oct 13, 2026
|
100.89 | 101.80 | 98.00 | 100.84 | 100.84 | 203,048 |
|
Oct 12, 2026
|
98.79 | 103.90 | 98.76 | 99.83 | 99.83 | 412,048 |
|
Oct 9, 2026
|
98.95 | 102.30 | 98.67 | 100.19 | 100.19 | 410,279 |
|
Oct 8, 2026
|
105.80 | 106.85 | 96.61 | 98.42 | 98.42 | 534,627 |
|
Oct 7, 2026
|
107.01 | 108.10 | 106.31 | 107.01 | 107.01 | 214,830 |
|
Oct 6, 2026
|
107.45 | 109.20 | 106.41 | 107.71 | 107.71 | 260,401 |
|
Oct 5, 2026
|
109.50 | 110.25 | 105.99 | 107.43 | 107.43 | 322,612 |
|
Oct 1, 2026
|
109.50 | 109.69 | 105.35 | 108.78 | 108.78 | 343,801 |
|
Sep 30, 2026
|
109.48 | 113.00 | 109.13 | 109.76 | 109.76 | 497,588 |
|
Sep 29, 2026
|
110.10 | 112.09 | 108.46 | 109.48 | 109.48 | 449,814 |
|
Sep 28, 2026
|
110.00 | 116.04 | 108.01 | 110.27 | 110.27 | 1,131,311 |
|
Sep 25, 2026
|
118.00 | 122.70 | 116.00 | 118.53 | 118.53 | 822,641 |
|
Sep 24, 2026
|
122.70 | 123.77 | 116.91 | 117.67 | 117.67 | 596,007 |
|
Sep 23, 2026
|
117.00 | 124.90 | 114.30 | 123.13 | 123.13 | 873,922 |
|
Sep 22, 2026
|
114.00 | 119.34 | 114.00 | 116.50 | 116.50 | 773,045 |
|
Sep 21, 2026
|
117.50 | 118.30 | 113.12 | 114.00 | 114.00 | 573,183 |
|
Sep 18, 2026
|
120.96 | 123.00 | 116.41 | 117.31 | 117.31 | 744,348 |
|
Sep 17, 2026
|
116.18 | 122.37 | 114.51 | 120.76 | 120.76 | 755,723 |
|
Sep 16, 2026
|
118.04 | 118.90 | 113.71 | 115.07 | 115.07 | 726,110 |
|
Sep 15, 2026
|
123.03 | 123.54 | 116.65 | 118.04 | 118.04 | 801,155 |
|
Sep 11, 2026
|
121.00 | 126.20 | 117.51 | 123.98 | 123.98 | 1,063,265 |
|
Sep 10, 2026
|
122.85 | 124.75 | 121.00 | 122.42 | 122.42 | 742,271 |
|
Sep 9, 2026
|
128.90 | 128.90 | 120.77 | 121.36 | 121.36 | 1,138,054 |
|
Sep 8, 2026
|
129.11 | 131.85 | 126.20 | 127.58 | 127.58 | 799,127 |
|
Sep 7, 2026
|
134.00 | 136.56 | 128.39 | 129.82 | 129.82 | 2,495,006 |
|
Sep 4, 2026
|
128.42 | 138.89 | 127.01 | 136.38 | 136.38 | 5,607,789 |
|
Sep 3, 2026
|
133.58 | 135.80 | 125.51 | 127.29 | 127.29 | 5,734,642 |
|
Sep 2, 2026
|
125.00 | 136.00 | 123.38 | 132.67 | 132.67 | 29,571,125 |
|
Sep 1, 2026
|
126.00 | 138.10 | 116.10 | 126.77 | 126.77 | 42,077,140 |
|
Aug 31, 2026
|
131.50 | 132.69 | 124.00 | 125.52 | 125.52 | 4,347,484 |
|
Aug 28, 2026
|
112.16 | 134.30 | 111.81 | 131.74 | 131.74 | 24,953,289 |
|
Aug 27, 2026
|
108.00 | 115.00 | 107.21 | 113.38 | 113.38 | 4,979,734 |
|
Aug 26, 2026
|
99.71 | 112.79 | 99.71 | 109.37 | 109.37 | 13,794,992 |
|
Aug 25, 2026
|
101.70 | 102.95 | 97.86 | 99.63 | 99.63 | 911,991 |
|
Aug 24, 2026
|
103.06 | 108.50 | 100.06 | 101.77 | 101.77 | 2,360,501 |
|
Aug 21, 2026
|
102.03 | 105.00 | 101.13 | 102.55 | 102.55 | 1,084,331 |
|
Aug 20, 2026
|
99.58 | 104.00 | 99.02 | 103.16 | 103.16 | 1,399,624 |
|
Aug 19, 2026
|
103.43 | 104.00 | 99.00 | 99.41 | 99.41 | 1,170,450 |
|
Aug 18, 2026
|
100.57 | 104.80 | 99.75 | 101.93 | 101.93 | 2,278,564 |
|
Aug 17, 2026
|
98.14 | 103.10 | 93.70 | 100.83 | 100.83 | 3,203,459 |
|
Aug 14, 2026
|
103.00 | 108.61 | 95.51 | 99.14 | 99.14 | 18,269,128 |
|
Aug 13, 2026
|
89.00 | 98.37 | 86.51 | 98.37 | 98.37 | 19,398,685 |
|
Aug 12, 2026
|
83.03 | 83.39 | 80.80 | 81.98 | 81.98 | 331,510 |
|
Aug 11, 2026
|
84.11 | 85.41 | 82.83 | 83.03 | 83.03 | 243,610 |
|
Aug 10, 2026
|
86.45 | 88.33 | 83.80 | 84.90 | 84.90 | 347,886 |
|
Aug 7, 2026
|
87.35 | 91.77 | 86.00 | 86.45 | 86.45 | 513,579 |
|
Aug 6, 2026
|
85.66 | 89.00 | 85.56 | 87.35 | 87.35 | 290,880 |
|
Aug 5, 2026
|
88.50 | 88.50 | 85.30 | 85.74 | 85.74 | 236,554 |
|
Aug 4, 2026
|
85.49 | 89.80 | 85.13 | 87.60 | 87.60 | 293,863 |
|
Aug 3, 2026
|
86.16 | 87.84 | 84.35 | 85.38 | 85.38 | 201,187 |
|
Jul 31, 2026
|
86.88 | 87.30 | 85.39 | 86.16 | 86.16 | 199,960 |
|
Jul 30, 2026
|
85.85 | 87.13 | 84.95 | 85.63 | 85.63 | 214,103 |
|
Jul 29, 2026
|
86.52 | 88.00 | 84.83 | 85.53 | 85.53 | 211,957 |
|
Jul 28, 2026
|
89.57 | 89.93 | 86.20 | 86.62 | 86.62 | 187,178 |
|
Jul 27, 2026
|
87.52 | 91.80 | 87.52 | 89.95 | 89.95 | 426,419 |
|
Jul 24, 2026
|
85.25 | 88.70 | 85.25 | 87.66 | 87.66 | 314,132 |
|
Jul 23, 2026
|
89.65 | 90.29 | 86.25 | 86.88 | 86.88 | 303,460 |
|
Jul 22, 2026
|
92.82 | 92.86 | 88.89 | 89.50 | 89.50 | 285,756 |
|
Jul 21, 2026
|
92.08 | 94.62 | 90.43 | 92.74 | 92.74 | 330,328 |
|
Jul 20, 2026
|
93.24 | 93.74 | 91.50 | 92.57 | 92.57 | 336,946 |
|
Jul 17, 2026
|
96.50 | 96.50 | 92.41 | 93.50 | 93.50 | 378,828 |
|
Jul 16, 2026
|
96.30 | 96.99 | 94.55 | 96.29 | 96.29 | 504,240 |
|
Jul 15, 2026
|
99.50 | 101.00 | 96.28 | 96.94 | 96.94 | 1,924,874 |
|
Jul 14, 2026
|
90.53 | 98.37 | 90.02 | 97.52 | 97.52 | 6,367,876 |
|
Jul 13, 2026
|
89.99 | 92.47 | 89.41 | 90.77 | 90.77 | 825,922 |
|
Jul 10, 2026
|
87.28 | 94.48 | 87.07 | 90.48 | 90.48 | 3,960,304 |
|
Jul 9, 2026
|
84.75 | 87.99 | 84.21 | 86.90 | 86.90 | 768,479 |
|
Jul 8, 2026
|
87.00 | 90.49 | 83.82 | 84.97 | 84.97 | 2,041,903 |
|
Jul 7, 2026
|
91.00 | 94.77 | 86.21 | 88.27 | 88.27 | 6,800,455 |
|
Jul 6, 2026
|
79.30 | 93.63 | 79.30 | 89.90 | 89.90 | 25,496,915 |
|
Jul 3, 2026
|
78.70 | 80.60 | 78.30 | 79.50 | 79.50 | 1,064,499 |
|
Jul 2, 2026
|
79.59 | 80.14 | 78.00 | 78.16 | 78.16 | 627,023 |
|
Jul 1, 2026
|
81.09 | 83.70 | 79.00 | 79.51 | 79.51 | 1,683,333 |
|
Jun 30, 2026
|
85.94 | 88.90 | 78.55 | 80.85 | 80.85 | 10,428,455 |
|
Jun 29, 2026
|
77.40 | 92.97 | 76.99 | 84.26 | 84.26 | 20,412,238 |
|
Jun 25, 2026
|
77.79 | 79.80 | 77.00 | 77.48 | 77.48 | 118,074 |
|
Jun 24, 2026
|
77.48 | 78.90 | 76.97 | 77.55 | 77.55 | 45,168 |
|
Jun 23, 2026
|
78.45 | 79.00 | 77.00 | 77.48 | 77.48 | 59,136 |
|
Jun 22, 2026
|
78.27 | 79.31 | 77.46 | 78.10 | 78.10 | 98,799 |
|
Jun 19, 2026
|
77.80 | 80.00 | 77.59 | 78.15 | 78.15 | 84,090 |
|
Jun 18, 2026
|
77.55 | 80.49 | 77.55 | 77.86 | 77.86 | 130,076 |
|
Jun 17, 2026
|
79.00 | 79.34 | 76.56 | 77.10 | 77.10 | 90,849 |
|
Jun 16, 2026
|
78.40 | 82.20 | 78.01 | 78.90 | 78.90 | 437,823 |
|
Jun 15, 2026
|
77.00 | 82.80 | 76.72 | 78.40 | 78.40 | 654,979 |
|
Jun 12, 2026
|
76.99 | 79.00 | 75.11 | 75.96 | 75.96 | 459,192 |
|
Jun 11, 2026
|
74.56 | 80.99 | 73.60 | 74.30 | 74.30 | 5,234,017 |
|
Jun 10, 2026
|
75.90 | 75.90 | 73.90 | 74.58 | 74.58 | 43,374 |
|
Jun 9, 2026
|
75.00 | 77.00 | 73.78 | 74.69 | 74.69 | 32,316 |
|
Jun 8, 2026
|
74.40 | 77.33 | 73.12 | 73.57 | 73.57 | 32,706 |
|
Jun 5, 2026
|
76.36 | 77.09 | 74.55 | 75.05 | 75.05 | 65,975 |
|
Jun 4, 2026
|
76.10 | 77.50 | 74.51 | 75.60 | 75.60 | 123,174 |
|
Jun 3, 2026
|
75.40 | 76.66 | 74.83 | 76.23 | 76.23 | 45,980 |
|
Jun 2, 2026
|
73.41 | 79.90 | 72.55 | 76.86 | 76.86 | 109,330 |
|
Jun 1, 2026
|
75.25 | 76.49 | 73.16 | 74.48 | 74.48 | 40,607 |
|
May 29, 2026
|
77.72 | 79.20 | 74.54 | 75.11 | 75.11 | 98,957 |
|
May 27, 2026
|
77.55 | 79.00 | 77.30 | 77.72 | 77.72 | 61,902 |
|
May 26, 2026
|
77.67 | 79.50 | 76.14 | 77.54 | 77.54 | 114,246 |
|
May 25, 2026
|
75.51 | 77.70 | 73.80 | 76.84 | 76.84 | 172,093 |
|
May 22, 2026
|
73.11 | 74.62 | 72.98 | 74.15 | 74.15 | 109,629 |
|
May 21, 2026
|
77.92 | 78.50 | 72.71 | 73.17 | 73.17 | 328,433 |
|
May 20, 2026
|
74.32 | 79.65 | 72.98 | 76.67 | 76.67 | 196,712 |
|
May 19, 2026
|
75.00 | 75.95 | 74.30 | 74.81 | 74.81 | 120,588 |
|
May 18, 2026
|
77.01 | 77.90 | 74.33 | 75.16 | 75.16 | 114,764 |
|
May 15, 2026
|
81.50 | 81.50 | 78.00 | 79.36 | 79.36 | 138,193 |
|
May 14, 2026
|
81.16 | 82.78 | 80.00 | 80.63 | 80.63 | 103,708 |
|
May 13, 2026
|
82.99 | 83.48 | 80.80 | 81.16 | 81.16 | 88,880 |
|
May 12, 2026
|
86.39 | 87.47 | 82.16 | 82.86 | 82.86 | 87,515 |
|
May 11, 2026
|
89.00 | 91.40 | 86.15 | 86.58 | 86.58 | 226,595 |
|
May 8, 2026
|
88.80 | 93.70 | 87.00 | 89.03 | 89.03 | 662,238 |
|
May 7, 2026
|
84.59 | 88.56 | 84.11 | 87.03 | 87.03 | 208,286 |
|
May 6, 2026
|
82.70 | 86.40 | 82.70 | 84.64 | 84.64 | 152,998 |
|
May 5, 2026
|
85.70 | 85.70 | 83.40 | 84.04 | 84.04 | 55,028 |
|
May 4, 2026
|
85.63 | 86.00 | 83.11 | 85.48 | 85.48 | 151,050 |
|
Apr 30, 2026
|
82.54 | 84.78 | 80.00 | 84.08 | 84.08 | 213,471 |
|
Apr 29, 2026
|
81.99 | 84.65 | 79.65 | 83.20 | 83.20 | 133,648 |
|
Apr 28, 2026
|
84.01 | 84.01 | 80.06 | 81.40 | 81.40 | 52,396 |
|
Apr 27, 2026
|
84.97 | 84.97 | 81.70 | 83.18 | 83.18 | 90,539 |
|
Apr 24, 2026
|
86.21 | 87.05 | 82.10 | 83.14 | 83.14 | 74,536 |
|
Apr 23, 2026
|
82.22 | 89.00 | 81.31 | 86.57 | 86.57 | 417,767 |
|
Apr 22, 2026
|
81.81 | 84.80 | 81.33 | 83.10 | 83.10 | 132,860 |
|
Apr 21, 2026
|
78.00 | 83.00 | 77.66 | 81.81 | 81.81 | 215,096 |
|
Apr 20, 2026
|
79.95 | 79.95 | 77.83 | 78.88 | 78.88 | 60,174 |
|
Apr 17, 2026
|
78.80 | 81.30 | 77.30 | 79.24 | 79.24 | 169,089 |
|
Apr 16, 2026
|
77.25 | 79.48 | 76.86 | 78.24 | 78.24 | 87,966 |
|
Apr 15, 2026
|
78.10 | 79.26 | 76.25 | 77.65 | 77.65 | 120,230 |
|
Apr 13, 2026
|
75.95 | 78.00 | 74.31 | 77.13 | 77.13 | 88,473 |
|
Apr 10, 2026
|
76.00 | 77.50 | 76.00 | 77.11 | 77.11 | 47,881 |
|
Apr 9, 2026
|
75.00 | 77.65 | 73.52 | 76.03 | 76.03 | 54,641 |
|
Apr 8, 2026
|
74.40 | 79.00 | 73.12 | 75.18 | 75.18 | 365,503 |
|
Apr 7, 2026
|
71.25 | 73.49 | 71.25 | 71.89 | 71.89 | 82,690 |
|
Apr 6, 2026
|
72.20 | 72.55 | 70.70 | 71.97 | 71.97 | 74,076 |
|
Apr 2, 2026
|
68.20 | 74.33 | 67.47 | 73.14 | 73.14 | 133,670 |
|
Apr 1, 2026
|
65.90 | 70.29 | 65.90 | 69.95 | 69.95 | 131,418 |
|
Mar 30, 2026
|
66.09 | 69.00 | 63.99 | 65.25 | 65.25 | 158,532 |
|
Mar 27, 2026
|
70.00 | 70.40 | 67.50 | 67.85 | 67.85 | 198,212 |
|
Mar 25, 2026
|
71.00 | 72.39 | 70.01 | 71.05 | 71.05 | 125,890 |
|
Mar 24, 2026
|
70.88 | 71.39 | 69.00 | 70.15 | 70.15 | 186,232 |
|
Mar 23, 2026
|
72.00 | 72.72 | 68.00 | 68.45 | 68.45 | 147,505 |
|
Mar 20, 2026
|
71.80 | 72.90 | 71.31 | 72.05 | 72.05 | 63,001 |
|
Mar 19, 2026
|
70.05 | 74.41 | 70.00 | 70.87 | 70.87 | 231,366 |
|
Mar 18, 2026
|
70.00 | 73.97 | 69.67 | 72.16 | 72.16 | 284,737 |
|
Mar 17, 2026
|
68.90 | 80.98 | 68.90 | 72.37 | 72.37 | 2,805,153 |
|
Mar 16, 2026
|
71.00 | 71.32 | 67.00 | 68.59 | 68.59 | 185,664 |
|
Mar 13, 2026
|
73.00 | 73.91 | 70.05 | 71.42 | 71.42 | 125,954 |
|
Mar 12, 2026
|
75.06 | 76.23 | 72.26 | 72.75 | 72.75 | 198,387 |
|
Mar 11, 2026
|
74.51 | 77.40 | 74.51 | 74.99 | 74.99 | 91,295 |
|
Mar 10, 2026
|
74.10 | 75.90 | 74.05 | 74.88 | 74.88 | 69,759 |
|
Mar 9, 2026
|
73.02 | 75.50 | 72.12 | 73.05 | 73.05 | 39,900 |
|
Mar 6, 2026
|
79.80 | 80.80 | 75.16 | 75.86 | 75.86 | 340,547 |
|
Mar 5, 2026
|
75.27 | 79.00 | 75.27 | 78.56 | 78.56 | 95,669 |
|
Mar 4, 2026
|
76.35 | 77.69 | 74.24 | 75.27 | 75.27 | 75,067 |
|
Mar 2, 2026
|
65.55 | 79.00 | 65.55 | 78.61 | 78.61 | 235,755 |
|
Feb 27, 2026
|
80.80 | 80.80 | 78.22 | 79.04 | 79.04 | 55,133 |
|
Feb 26, 2026
|
79.20 | 80.18 | 77.80 | 78.80 | 78.80 | 72,955 |
|
Feb 25, 2026
|
76.55 | 78.50 | 76.30 | 77.59 | 77.59 | 55,426 |
|
Feb 24, 2026
|
78.10 | 78.72 | 75.20 | 76.55 | 76.55 | 76,792 |
|
Feb 23, 2026
|
78.72 | 79.73 | 78.19 | 78.72 | 78.72 | 100,039 |
|
Feb 20, 2026
|
78.01 | 79.37 | 78.00 | 78.97 | 78.97 | 85,788 |
|
Feb 19, 2026
|
79.05 | 79.79 | 77.71 | 78.40 | 78.40 | 109,852 |
|
Feb 18, 2026
|
78.41 | 79.27 | 78.20 | 78.58 | 78.58 | 51,150 |
|
Feb 17, 2026
|
77.83 | 79.49 | 77.16 | 78.61 | 78.61 | 74,595 |
|
Feb 16, 2026
|
77.05 | 79.81 | 77.05 | 77.68 | 77.68 | 57,943 |
|
Feb 13, 2026
|
79.32 | 79.55 | 78.00 | 79.07 | 79.07 | 94,415 |
|
Feb 12, 2026
|
78.00 | 81.75 | 78.00 | 79.57 | 79.57 | 266,981 |
|
Feb 11, 2026
|
79.38 | 80.25 | 77.21 | 79.19 | 79.19 | 190,475 |
|
Feb 10, 2026
|
78.50 | 80.49 | 78.00 | 78.84 | 78.84 | 160,301 |
|
Feb 9, 2026
|
79.32 | 80.09 | 78.72 | 79.35 | 79.35 | 81,089 |
|
Feb 6, 2026
|
77.80 | 79.53 | 76.90 | 79.32 | 79.32 | 140,421 |
|
Feb 5, 2026
|
79.00 | 80.70 | 78.29 | 79.36 | 79.36 | 199,499 |
|
Feb 4, 2026
|
78.40 | 79.70 | 77.11 | 79.06 | 79.06 | 221,049 |
|
Feb 3, 2026
|
76.20 | 78.00 | 73.59 | 77.35 | 77.35 | 216,708 |
|
Feb 2, 2026
|
72.90 | 75.90 | 71.00 | 75.12 | 75.12 | 199,169 |
|
Jan 30, 2026
|
74.65 | 75.80 | 73.30 | 74.92 | 74.92 | 156,129 |
|
Jan 29, 2026
|
77.99 | 78.45 | 73.11 | 74.06 | 74.06 | 523,896 |
|
Jan 28, 2026
|
79.97 | 79.97 | 77.21 | 77.98 | 77.98 | 271,580 |
|
Jan 27, 2026
|
73.99 | 81.93 | 73.63 | 79.34 | 79.34 | 1,013,011 |
|
Jan 23, 2026
|
73.01 | 78.50 | 72.12 | 75.02 | 75.02 | 1,460,186 |
|
Jan 22, 2026
|
72.30 | 75.93 | 72.30 | 73.70 | 73.70 | 983,807 |
|
Jan 21, 2026
|
72.00 | 74.19 | 67.81 | 72.55 | 72.55 | 1,429,239 |
|
Jan 20, 2026
|
73.47 | 73.98 | 70.00 | 70.42 | 70.42 | 390,893 |
|
Jan 19, 2026
|
75.10 | 76.09 | 73.00 | 73.47 | 73.47 | 271,618 |
|
Jan 16, 2026
|
76.50 | 77.89 | 75.12 | 75.97 | 75.97 | 408,001 |
|
Jan 15, 2026
|
77.98 | 77.98 | 77.98 | 77.98 | 77.98 | - |
|
Jan 14, 2026
|
78.12 | 79.90 | 76.50 | 77.98 | 77.98 | 3,550,363 |
|
Jan 13, 2026
|
73.01 | 87.00 | 72.85 | 81.80 | 81.80 | 19,579,049 |
|
Jan 12, 2026
|
75.08 | 75.58 | 72.08 | 72.59 | 72.59 | 158,128 |
|
Jan 9, 2026
|
76.04 | 78.45 | 75.10 | 75.35 | 75.35 | 180,164 |
|
Jan 8, 2026
|
77.25 | 79.77 | 75.51 | 76.04 | 76.04 | 163,071 |
|
Jan 7, 2026
|
78.91 | 79.89 | 77.16 | 78.02 | 78.02 | 108,701 |
|
Jan 6, 2026
|
81.50 | 81.50 | 78.70 | 78.91 | 78.91 | 110,326 |
|
Jan 5, 2026
|
79.99 | 82.70 | 79.41 | 80.91 | 80.91 | 183,081 |
|
Jan 2, 2026
|
81.00 | 81.90 | 78.50 | 79.99 | 79.99 | 203,071 |
|
Jan 1, 2026
|
82.90 | 82.90 | 80.32 | 80.90 | 80.90 | 190,795 |
|
Dec 31, 2025
|
78.10 | 85.00 | 77.77 | 82.92 | 82.92 | 1,064,217 |
|
Dec 30, 2025
|
84.00 | 85.19 | 77.61 | 79.88 | 79.88 | 969,498 |
|
Dec 29, 2025
|
84.36 | 90.53 | 83.61 | 84.50 | 84.50 | 2,075,066 |
|
Dec 26, 2025
|
83.49 | 88.80 | 81.00 | 86.75 | 86.75 | 3,934,876 |
|
Dec 24, 2025
|
82.40 | 87.00 | 79.47 | 83.38 | 83.38 | 12,520,138 |
|
Dec 23, 2025
|
67.70 | 80.41 | 66.76 | 80.41 | 80.41 | 9,845,216 |
|
Dec 22, 2025
|
66.36 | 67.33 | 65.64 | 67.01 | 67.01 | 328,408 |
|
Dec 19, 2025
|
64.70 | 66.00 | 64.27 | 65.70 | 65.70 | 183,324 |
|
Dec 18, 2025
|
64.33 | 65.30 | 63.10 | 64.09 | 64.09 | 111,768 |
|
Dec 17, 2025
|
65.25 | 65.47 | 63.57 | 64.43 | 64.43 | 126,254 |
|
Dec 16, 2025
|
66.05 | 66.35 | 64.73 | 65.18 | 65.18 | 391,234 |
|
Dec 15, 2025
|
65.19 | 67.40 | 64.39 | 66.35 | 66.35 | 184,287 |
|
Dec 12, 2025
|
65.25 | 66.30 | 64.20 | 65.02 | 65.02 | 185,871 |
|
Dec 11, 2025
|
65.21 | 67.25 | 64.51 | 65.41 | 65.41 | 1,665,327 |
|
Dec 10, 2025
|
64.62 | 67.25 | 64.46 | 65.55 | 65.55 | 1,132,099 |
|
Dec 9, 2025
|
64.20 | 65.35 | 62.50 | 64.62 | 64.62 | 329,970 |
|
Dec 8, 2025
|
70.10 | 70.10 | 63.70 | 64.29 | 64.29 | 716,290 |
|
Dec 5, 2025
|
69.31 | 69.31 | 67.10 | 67.83 | 67.83 | 54,775 |
|
Dec 4, 2025
|
70.00 | 70.35 | 68.02 | 68.46 | 68.46 | 70,441 |
|
Dec 3, 2025
|
68.60 | 70.99 | 67.30 | 70.04 | 70.04 | 188,781 |
|
Dec 2, 2025
|
68.47 | 71.65 | 67.99 | 68.75 | 68.75 | 186,015 |
|
Dec 1, 2025
|
70.08 | 70.78 | 68.00 | 68.40 | 68.40 | 75,489 |
|
Nov 28, 2025
|
69.80 | 72.00 | 69.40 | 69.66 | 69.66 | 80,924 |
|
Nov 27, 2025
|
69.64 | 70.58 | 68.90 | 69.73 | 69.73 | 95,404 |
|
Nov 26, 2025
|
68.70 | 74.72 | 68.00 | 69.01 | 69.01 | 431,583 |
|
Nov 25, 2025
|
67.60 | 69.20 | 66.95 | 68.49 | 68.49 | 139,623 |
|
Nov 24, 2025
|
69.10 | 69.95 | 66.60 | 67.37 | 67.37 | 123,533 |
|
Nov 21, 2025
|
71.03 | 71.50 | 69.10 | 69.38 | 69.38 | 104,979 |
|
Nov 20, 2025
|
74.29 | 74.29 | 70.15 | 70.60 | 70.60 | 224,094 |
|
Nov 19, 2025
|
74.09 | 74.29 | 71.30 | 71.97 | 71.97 | 208,563 |
|
Nov 18, 2025
|
74.00 | 75.80 | 72.87 | 73.04 | 73.04 | 86,781 |
|
Nov 17, 2025
|
75.30 | 76.95 | 74.00 | 74.27 | 74.27 | 204,030 |
|
Nov 14, 2025
|
77.00 | 78.00 | 74.20 | 76.98 | 76.98 | 154,901 |
|
Nov 13, 2025
|
79.00 | 79.00 | 77.00 | 77.15 | 77.15 | 56,047 |
|
Nov 12, 2025
|
79.17 | 79.18 | 77.60 | 77.96 | 77.96 | 70,845 |
|
Nov 11, 2025
|
77.51 | 78.87 | 77.51 | 77.89 | 77.89 | 31,400 |
|
Nov 10, 2025
|
79.00 | 79.99 | 78.00 | 78.30 | 78.30 | 172,731 |
|
Nov 7, 2025
|
79.19 | 80.25 | 77.63 | 79.96 | 79.96 | 118,153 |
|
Nov 6, 2025
|
80.84 | 80.84 | 78.35 | 78.55 | 78.55 | 51,284 |
