NSE - Delayed Quote
INR
Oswal Pumps Limited (OSWALPUMPS.NS)
230.82
-5.37
(-2.27%)
At close: November 9 at 3:29:55 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 9, 2026
|
238.70 | 238.70 | 228.45 | 230.82 | 230.82 | 222,273 |
|
Nov 6, 2026
|
228.50 | 234.90 | 224.11 | 229.29 | 229.29 | 872,838 |
|
Nov 5, 2026
|
220.00 | 227.70 | 219.87 | 226.56 | 226.56 | 437,873 |
|
Nov 4, 2026
|
210.60 | 217.54 | 205.10 | 216.26 | 216.26 | 463,811 |
|
Nov 3, 2026
|
214.00 | 218.68 | 208.80 | 209.54 | 209.54 | 397,655 |
|
Nov 2, 2026
|
203.06 | 213.89 | 202.10 | 212.23 | 212.23 | 538,082 |
|
Oct 30, 2026
|
212.00 | 212.00 | 201.00 | 202.05 | 202.05 | 1,616,247 |
|
Oct 29, 2026
|
210.00 | 212.00 | 206.30 | 209.85 | 209.85 | 436,777 |
|
Oct 28, 2026
|
210.00 | 215.00 | 208.25 | 209.45 | 209.45 | 440,163 |
|
Oct 27, 2026
|
208.45 | 216.80 | 207.60 | 211.15 | 211.15 | 384,630 |
|
Oct 26, 2026
|
219.20 | 219.40 | 206.20 | 207.85 | 207.85 | 1,192,185 |
|
Oct 23, 2026
|
228.00 | 230.75 | 217.70 | 219.35 | 219.35 | 466,602 |
|
Oct 22, 2026
|
234.10 | 235.00 | 229.55 | 230.75 | 230.75 | 237,499 |
|
Oct 21, 2026
|
247.05 | 248.85 | 233.00 | 234.30 | 234.30 | 521,879 |
|
Oct 19, 2026
|
250.00 | 250.00 | 243.00 | 246.75 | 246.75 | 324,838 |
|
Oct 16, 2026
|
258.80 | 258.80 | 247.50 | 248.40 | 248.40 | 812,692 |
|
Oct 15, 2026
|
259.90 | 260.20 | 256.35 | 257.85 | 257.85 | 177,248 |
|
Oct 14, 2026
|
259.60 | 262.20 | 257.65 | 258.85 | 258.85 | 216,850 |
|
Oct 13, 2026
|
256.45 | 261.15 | 252.30 | 259.75 | 259.75 | 248,880 |
|
Oct 12, 2026
|
260.00 | 266.70 | 253.50 | 255.50 | 255.50 | 427,328 |
|
Oct 9, 2026
|
254.00 | 256.75 | 251.10 | 254.35 | 254.35 | 229,795 |
|
Oct 8, 2026
|
263.00 | 264.35 | 254.55 | 255.45 | 255.45 | 297,453 |
|
Oct 7, 2026
|
264.90 | 269.95 | 262.85 | 264.60 | 264.60 | 226,913 |
|
Oct 6, 2026
|
264.90 | 269.20 | 263.55 | 264.80 | 264.80 | 275,385 |
|
Oct 5, 2026
|
265.00 | 268.45 | 261.60 | 265.10 | 265.10 | 278,244 |
|
Oct 1, 2026
|
265.75 | 268.25 | 259.20 | 264.25 | 264.25 | 337,150 |
|
Sep 30, 2026
|
265.30 | 274.80 | 264.50 | 266.75 | 266.75 | 331,888 |
|
Sep 29, 2026
|
268.55 | 270.70 | 265.35 | 266.25 | 266.25 | 271,978 |
|
Sep 28, 2026
|
273.00 | 273.60 | 267.85 | 268.55 | 268.55 | 256,608 |
|
Sep 25, 2026
|
279.90 | 280.70 | 273.50 | 274.95 | 274.95 | 310,754 |
|
Sep 24, 2026
|
285.95 | 285.95 | 278.00 | 280.25 | 280.25 | 384,808 |
|
Sep 23, 2026
|
290.10 | 296.35 | 282.30 | 284.25 | 284.25 | 2,158,898 |
|
Sep 22, 2026
|
277.40 | 282.45 | 273.00 | 273.60 | 273.60 | 292,752 |
|
Sep 21, 2026
|
279.50 | 281.70 | 275.10 | 276.20 | 276.20 | 196,422 |
|
Sep 18, 2026
|
274.80 | 280.70 | 270.45 | 278.10 | 278.10 | 271,449 |
|
Sep 17, 2026
|
269.85 | 278.20 | 269.45 | 273.30 | 273.30 | 309,066 |
|
Sep 16, 2026
|
276.85 | 276.85 | 266.45 | 269.85 | 269.85 | 273,819 |
|
Sep 15, 2026
|
282.45 | 289.20 | 274.30 | 275.45 | 275.45 | 347,502 |
|
Sep 11, 2026
|
282.00 | 283.50 | 276.40 | 282.45 | 282.45 | 289,556 |
|
Sep 10, 2026
|
290.00 | 293.60 | 281.45 | 283.60 | 283.60 | 919,613 |
|
Sep 9, 2026
|
274.80 | 287.75 | 273.00 | 282.75 | 282.75 | 704,387 |
|
Sep 8, 2026
|
274.00 | 277.70 | 272.05 | 274.80 | 274.80 | 394,684 |
|
Sep 7, 2026
|
279.00 | 281.00 | 273.70 | 274.40 | 274.40 | 458,203 |
|
Sep 4, 2026
|
282.85 | 291.50 | 278.00 | 279.20 | 279.20 | 858,028 |
|
Sep 3, 2026
|
278.90 | 283.70 | 276.60 | 279.55 | 279.55 | 587,134 |
|
Sep 2, 2026
|
289.80 | 289.95 | 275.20 | 278.30 | 278.30 | 1,056,339 |
|
Sep 1, 2026
|
293.80 | 293.80 | 289.05 | 291.35 | 291.35 | 192,081 |
|
Aug 31, 2026
|
295.00 | 296.95 | 289.50 | 292.30 | 292.30 | 279,873 |
|
Aug 28, 2026
|
296.00 | 298.35 | 293.80 | 295.55 | 295.55 | 218,585 |
|
Aug 27, 2026
|
300.00 | 301.00 | 295.35 | 298.40 | 298.40 | 235,063 |
|
Aug 26, 2026
|
300.00 | 301.55 | 294.50 | 295.35 | 295.35 | 254,056 |
|
Aug 25, 2026
|
296.00 | 300.50 | 295.55 | 299.45 | 299.45 | 253,934 |
|
Aug 24, 2026
|
302.55 | 303.40 | 295.25 | 296.75 | 296.75 | 370,821 |
|
Aug 21, 2026
|
307.90 | 308.30 | 299.00 | 299.60 | 299.60 | 466,354 |
|
Aug 20, 2026
|
293.00 | 307.65 | 291.30 | 304.75 | 304.75 | 1,646,644 |
|
Aug 19, 2026
|
297.95 | 298.70 | 291.20 | 292.10 | 292.10 | 499,585 |
|
Aug 18, 2026
|
302.45 | 303.55 | 293.80 | 297.95 | 297.95 | 793,507 |
|
Aug 17, 2026
|
301.00 | 309.00 | 296.35 | 304.00 | 304.00 | 1,504,978 |
|
Aug 14, 2026
|
309.40 | 313.00 | 299.00 | 300.50 | 300.50 | 583,995 |
|
Aug 13, 2026
|
302.65 | 308.75 | 302.65 | 307.35 | 307.35 | 334,263 |
|
Aug 12, 2026
|
305.25 | 307.95 | 299.40 | 301.15 | 301.15 | 425,262 |
|
Aug 11, 2026
|
308.00 | 311.45 | 302.40 | 306.35 | 306.35 | 715,406 |
|
Aug 10, 2026
|
310.00 | 313.80 | 297.15 | 306.30 | 306.30 | 1,575,947 |
|
Aug 7, 2026
|
322.00 | 328.25 | 322.00 | 326.10 | 326.10 | 558,289 |
|
Aug 6, 2026
|
327.95 | 334.75 | 321.00 | 322.95 | 322.95 | 598,566 |
|
Aug 5, 2026
|
329.00 | 335.70 | 322.50 | 326.25 | 326.25 | 731,463 |
|
Aug 4, 2026
|
332.90 | 334.00 | 322.50 | 325.70 | 325.70 | 624,157 |
|
Aug 3, 2026
|
332.90 | 339.15 | 329.60 | 331.25 | 331.25 | 812,409 |
|
Jul 31, 2026
|
336.75 | 336.75 | 328.00 | 329.15 | 329.15 | 820,594 |
|
Jul 30, 2026
|
343.55 | 344.00 | 331.10 | 334.00 | 334.00 | 506,755 |
|
Jul 29, 2026
|
348.00 | 351.95 | 341.20 | 344.50 | 344.50 | 344,703 |
|
Jul 28, 2026
|
349.05 | 351.20 | 343.20 | 344.65 | 344.65 | 273,085 |
|
Jul 27, 2026
|
360.00 | 360.00 | 348.00 | 349.20 | 349.20 | 460,219 |
|
Jul 24, 2026
|
338.00 | 360.55 | 335.50 | 359.15 | 359.15 | 1,144,502 |
|
Jul 23, 2026
|
356.95 | 357.80 | 336.55 | 338.85 | 338.85 | 1,660,007 |
|
Jul 22, 2026
|
390.40 | 391.45 | 353.00 | 356.35 | 356.35 | 1,927,456 |
|
Jul 21, 2026
|
390.00 | 392.65 | 384.60 | 390.75 | 390.75 | 217,911 |
|
Jul 20, 2026
|
398.00 | 398.00 | 386.40 | 389.60 | 389.60 | 312,825 |
|
Jul 17, 2026
|
403.45 | 403.50 | 393.10 | 398.85 | 398.85 | 193,391 |
|
Jul 16, 2026
|
406.95 | 408.40 | 399.95 | 403.50 | 403.50 | 196,414 |
|
Jul 15, 2026
|
402.00 | 408.25 | 402.00 | 405.80 | 405.80 | 366,270 |
|
Jul 14, 2026
|
406.05 | 406.05 | 400.00 | 401.25 | 401.25 | 273,985 |
|
Jul 13, 2026
|
409.05 | 413.80 | 402.05 | 408.00 | 408.00 | 425,085 |
|
Jul 10, 2026
|
416.00 | 416.00 | 407.50 | 410.30 | 410.30 | 365,904 |
|
Jul 9, 2026
|
408.00 | 414.95 | 404.35 | 410.20 | 410.20 | 359,676 |
|
Jul 8, 2026
|
421.90 | 421.90 | 402.25 | 406.20 | 406.20 | 825,290 |
|
Jul 7, 2026
|
430.30 | 432.90 | 420.80 | 424.30 | 424.30 | 810,855 |
|
Jul 6, 2026
|
426.00 | 444.30 | 422.10 | 425.75 | 425.75 | 2,739,402 |
|
Jul 3, 2026
|
420.80 | 421.00 | 407.00 | 409.45 | 409.45 | 434,335 |
|
Jul 2, 2026
|
418.90 | 424.90 | 416.00 | 417.95 | 417.95 | 365,513 |
|
Jul 1, 2026
|
427.00 | 430.00 | 416.00 | 417.60 | 417.60 | 431,780 |
|
Jun 30, 2026
|
432.00 | 434.50 | 421.75 | 423.35 | 423.35 | 334,133 |
|
Jun 29, 2026
|
433.50 | 433.50 | 416.40 | 428.30 | 428.30 | 703,753 |
|
Jun 25, 2026
|
445.00 | 448.00 | 429.05 | 431.85 | 431.85 | 1,143,957 |
|
Jun 24, 2026
|
426.00 | 443.40 | 424.00 | 437.90 | 437.90 | 1,338,570 |
|
Jun 23, 2026
|
424.80 | 444.90 | 418.85 | 423.65 | 423.65 | 2,394,942 |
|
Jun 22, 2026
|
427.00 | 439.00 | 423.00 | 424.70 | 424.70 | 807,351 |
|
Jun 19, 2026
|
421.00 | 427.00 | 414.30 | 422.90 | 422.90 | 426,412 |
|
Jun 18, 2026
|
430.00 | 431.65 | 417.00 | 419.95 | 419.95 | 376,246 |
|
Jun 17, 2026
|
426.00 | 432.60 | 421.40 | 423.05 | 423.05 | 440,927 |
|
Jun 16, 2026
|
425.80 | 427.50 | 419.70 | 423.90 | 423.90 | 385,389 |
|
Jun 15, 2026
|
416.85 | 435.00 | 415.00 | 422.55 | 422.55 | 2,012,411 |
|
Jun 12, 2026
|
378.00 | 400.45 | 378.00 | 398.20 | 398.20 | 582,963 |
|
Jun 11, 2026
|
385.85 | 387.05 | 371.20 | 372.65 | 372.65 | 587,452 |
|
Jun 10, 2026
|
402.00 | 405.90 | 384.35 | 387.35 | 387.35 | 398,856 |
|
Jun 9, 2026
|
401.05 | 408.00 | 398.40 | 401.60 | 401.60 | 331,647 |
|
Jun 8, 2026
|
408.95 | 409.75 | 392.10 | 396.30 | 396.30 | 485,334 |
|
Jun 5, 2026
|
400.00 | 427.35 | 400.00 | 412.70 | 412.70 | 2,173,953 |
|
Jun 4, 2026
|
379.20 | 398.35 | 378.55 | 398.35 | 398.35 | 793,199 |
|
Jun 3, 2026
|
365.00 | 381.80 | 356.00 | 379.40 | 379.40 | 632,340 |
|
Jun 2, 2026
|
356.30 | 365.45 | 351.30 | 363.65 | 363.65 | 282,694 |
|
Jun 1, 2026
|
365.00 | 368.90 | 354.50 | 356.40 | 356.40 | 284,761 |
|
May 29, 2026
|
365.50 | 379.00 | 358.75 | 362.05 | 362.05 | 579,412 |
|
May 27, 2026
|
359.55 | 366.05 | 355.95 | 362.50 | 362.50 | 469,887 |
|
May 26, 2026
|
366.00 | 367.00 | 350.90 | 353.60 | 353.60 | 521,668 |
|
May 25, 2026
|
366.95 | 370.00 | 359.00 | 360.60 | 360.60 | 499,814 |
|
May 22, 2026
|
365.00 | 373.00 | 356.90 | 358.30 | 358.30 | 566,611 |
|
May 21, 2026
|
375.90 | 375.90 | 359.45 | 362.25 | 362.25 | 470,193 |
|
May 20, 2026
|
374.70 | 374.80 | 365.55 | 367.75 | 367.75 | 325,740 |
|
May 19, 2026
|
377.90 | 378.70 | 369.20 | 375.00 | 375.00 | 316,385 |
|
May 18, 2026
|
392.00 | 392.05 | 365.80 | 370.70 | 370.70 | 633,293 |
|
May 15, 2026
|
394.00 | 397.05 | 382.00 | 385.05 | 385.05 | 346,514 |
|
May 14, 2026
|
392.00 | 397.95 | 382.00 | 388.05 | 388.05 | 354,888 |
|
May 13, 2026
|
402.00 | 406.00 | 390.10 | 391.95 | 391.95 | 522,015 |
|
May 12, 2026
|
424.00 | 424.00 | 399.80 | 399.80 | 399.80 | 864,490 |
|
May 11, 2026
|
413.00 | 424.00 | 404.00 | 420.80 | 420.80 | 1,144,494 |
|
May 8, 2026
|
424.95 | 424.95 | 410.40 | 410.60 | 410.60 | 834,192 |
|
May 7, 2026
|
426.90 | 439.70 | 419.10 | 431.95 | 431.95 | 951,721 |
|
May 6, 2026
|
417.90 | 424.80 | 415.00 | 422.45 | 422.45 | 790,577 |
|
May 5, 2026
|
414.25 | 416.50 | 407.25 | 410.25 | 410.25 | 244,026 |
|
May 4, 2026
|
416.80 | 417.95 | 410.00 | 414.15 | 414.15 | 352,468 |
|
Apr 30, 2026
|
408.10 | 416.55 | 401.70 | 412.35 | 412.35 | 795,541 |
|
Apr 29, 2026
|
417.80 | 422.85 | 406.70 | 408.10 | 408.10 | 405,525 |
|
Apr 28, 2026
|
416.40 | 423.90 | 412.00 | 414.15 | 414.15 | 488,353 |
|
Apr 27, 2026
|
402.90 | 418.00 | 401.15 | 414.00 | 414.00 | 556,916 |
|
Apr 24, 2026
|
414.10 | 419.80 | 395.10 | 399.75 | 399.75 | 615,689 |
|
Apr 23, 2026
|
420.00 | 428.95 | 413.00 | 414.65 | 414.65 | 588,522 |
|
Apr 22, 2026
|
414.35 | 422.95 | 412.55 | 421.20 | 421.20 | 597,807 |
|
Apr 21, 2026
|
412.00 | 424.45 | 410.05 | 411.95 | 411.95 | 727,539 |
|
Apr 20, 2026
|
433.85 | 433.85 | 411.05 | 414.85 | 414.85 | 891,801 |
|
Apr 17, 2026
|
413.00 | 449.40 | 410.55 | 432.55 | 432.55 | 2,802,336 |
|
Apr 16, 2026
|
397.80 | 412.50 | 387.75 | 408.55 | 408.55 | 1,990,738 |
|
Apr 15, 2026
|
379.20 | 396.15 | 376.55 | 391.70 | 391.70 | 1,227,560 |
|
Apr 13, 2026
|
354.00 | 377.30 | 352.80 | 369.45 | 369.45 | 1,064,193 |
|
Apr 10, 2026
|
369.70 | 378.25 | 365.65 | 371.70 | 371.70 | 821,626 |
|
Apr 9, 2026
|
368.70 | 379.00 | 360.15 | 366.10 | 366.10 | 1,349,028 |
|
Apr 8, 2026
|
359.55 | 367.80 | 348.35 | 364.00 | 364.00 | 1,610,945 |
|
Apr 7, 2026
|
335.00 | 347.00 | 326.00 | 343.95 | 343.95 | 2,248,841 |
|
Apr 6, 2026
|
311.20 | 337.95 | 303.00 | 328.60 | 328.60 | 1,134,691 |
|
Apr 2, 2026
|
302.65 | 313.95 | 297.00 | 311.20 | 311.20 | 715,558 |
|
Apr 1, 2026
|
302.85 | 314.85 | 302.80 | 309.70 | 309.70 | 786,450 |
|
Mar 30, 2026
|
299.00 | 304.65 | 288.00 | 290.30 | 290.30 | 878,635 |
|
Mar 27, 2026
|
311.05 | 311.05 | 299.20 | 303.30 | 303.30 | 873,928 |
|
Mar 25, 2026
|
308.00 | 321.95 | 308.00 | 313.75 | 313.75 | 829,380 |
|
Mar 24, 2026
|
304.00 | 312.00 | 295.05 | 307.50 | 307.50 | 910,266 |
|
Mar 23, 2026
|
310.00 | 310.00 | 292.65 | 296.30 | 296.30 | 1,013,398 |
|
Mar 20, 2026
|
310.25 | 332.00 | 306.10 | 314.50 | 314.50 | 1,262,230 |
|
Mar 19, 2026
|
308.65 | 315.90 | 301.55 | 304.65 | 304.65 | 647,128 |
|
Mar 18, 2026
|
308.00 | 323.80 | 303.00 | 318.65 | 318.65 | 1,187,643 |
|
Mar 17, 2026
|
296.00 | 307.30 | 289.65 | 302.90 | 302.90 | 1,236,064 |
|
Mar 16, 2026
|
293.50 | 296.00 | 283.10 | 291.80 | 291.80 | 943,429 |
|
Mar 13, 2026
|
305.75 | 306.65 | 292.00 | 292.80 | 292.80 | 837,826 |
|
Mar 12, 2026
|
316.90 | 316.90 | 296.50 | 306.65 | 306.65 | 1,658,819 |
|
Mar 11, 2026
|
320.00 | 330.95 | 316.00 | 318.50 | 318.50 | 4,097,513 |
|
Mar 10, 2026
|
293.00 | 303.00 | 287.00 | 300.90 | 300.90 | 1,045,024 |
|
Mar 9, 2026
|
296.55 | 299.00 | 286.55 | 289.85 | 289.85 | 590,371 |
|
Mar 6, 2026
|
303.25 | 309.40 | 301.20 | 302.10 | 302.10 | 370,278 |
|
Mar 5, 2026
|
301.90 | 308.00 | 296.90 | 304.45 | 304.45 | 463,802 |
|
Mar 4, 2026
|
299.00 | 305.90 | 296.00 | 298.15 | 298.15 | 447,669 |
|
Mar 2, 2026
|
300.05 | 310.30 | 297.20 | 304.95 | 304.95 | 656,646 |
|
Feb 27, 2026
|
321.00 | 321.45 | 313.55 | 315.65 | 315.65 | 424,757 |
|
Feb 26, 2026
|
324.30 | 332.85 | 320.15 | 321.30 | 321.30 | 475,716 |
|
Feb 25, 2026
|
324.25 | 331.95 | 315.00 | 324.30 | 324.30 | 1,105,243 |
|
Feb 24, 2026
|
334.00 | 335.65 | 318.50 | 322.65 | 322.65 | 889,015 |
|
Feb 23, 2026
|
345.10 | 347.95 | 333.30 | 337.15 | 337.15 | 351,446 |
|
Feb 20, 2026
|
341.00 | 346.00 | 337.55 | 339.40 | 339.40 | 359,228 |
|
Feb 19, 2026
|
358.30 | 359.20 | 341.00 | 343.30 | 343.30 | 530,611 |
|
Feb 18, 2026
|
355.00 | 364.50 | 349.75 | 356.90 | 356.90 | 1,344,724 |
|
Feb 17, 2026
|
333.95 | 356.50 | 332.60 | 351.65 | 351.65 | 1,562,860 |
|
Feb 16, 2026
|
334.05 | 341.20 | 328.15 | 333.85 | 333.85 | 812,154 |
|
Feb 13, 2026
|
348.50 | 348.50 | 329.50 | 333.25 | 333.25 | 1,783,443 |
|
Feb 12, 2026
|
356.75 | 367.45 | 349.35 | 350.85 | 350.85 | 1,266,504 |
|
Feb 11, 2026
|
379.80 | 380.60 | 354.00 | 356.75 | 356.75 | 1,795,842 |
|
Feb 10, 2026
|
384.50 | 387.80 | 368.40 | 377.90 | 377.90 | 1,074,364 |
|
Feb 9, 2026
|
385.00 | 402.80 | 375.50 | 379.00 | 379.00 | 2,524,730 |
|
Feb 6, 2026
|
380.00 | 383.40 | 368.30 | 379.25 | 379.25 | 344,774 |
|
Feb 5, 2026
|
394.00 | 397.80 | 378.10 | 381.55 | 381.55 | 460,641 |
|
Feb 4, 2026
|
387.80 | 398.65 | 381.10 | 395.35 | 395.35 | 571,358 |
|
Feb 3, 2026
|
394.20 | 395.00 | 378.80 | 386.65 | 386.65 | 1,038,466 |
|
Feb 2, 2026
|
374.00 | 384.45 | 365.00 | 379.10 | 379.10 | 436,204 |
|
Jan 30, 2026
|
378.30 | 400.00 | 373.40 | 396.00 | 396.00 | 869,914 |
|
Jan 29, 2026
|
386.00 | 387.00 | 372.15 | 380.15 | 380.15 | 458,384 |
|
Jan 28, 2026
|
390.80 | 400.65 | 383.00 | 384.25 | 384.25 | 791,047 |
|
Jan 27, 2026
|
401.95 | 402.00 | 386.35 | 390.75 | 390.75 | 508,104 |
|
Jan 23, 2026
|
424.05 | 425.90 | 395.60 | 399.25 | 399.25 | 405,877 |
|
Jan 22, 2026
|
420.00 | 425.95 | 415.05 | 424.05 | 424.05 | 242,002 |
|
Jan 21, 2026
|
423.50 | 424.70 | 404.50 | 409.05 | 409.05 | 505,579 |
|
Jan 20, 2026
|
433.50 | 435.95 | 415.50 | 422.70 | 422.70 | 418,827 |
|
Jan 19, 2026
|
450.50 | 451.20 | 431.10 | 433.50 | 433.50 | 367,587 |
|
Jan 16, 2026
|
463.95 | 464.95 | 449.00 | 450.50 | 450.50 | 229,062 |
|
Jan 15, 2026
|
462.15 | 462.15 | 462.15 | 462.15 | 462.15 | - |
|
Jan 14, 2026
|
456.10 | 478.55 | 455.00 | 462.15 | 462.15 | 656,277 |
|
Jan 13, 2026
|
464.00 | 464.60 | 451.00 | 456.10 | 456.10 | 295,661 |
|
Jan 12, 2026
|
474.00 | 478.75 | 453.05 | 458.15 | 458.15 | 684,855 |
|
Jan 9, 2026
|
491.00 | 493.35 | 470.00 | 472.70 | 472.70 | 477,523 |
|
Jan 8, 2026
|
513.80 | 516.55 | 490.00 | 493.35 | 493.35 | 437,971 |
|
Jan 7, 2026
|
514.00 | 524.75 | 505.00 | 513.60 | 513.60 | 670,171 |
|
Jan 6, 2026
|
505.00 | 508.60 | 486.50 | 505.25 | 505.25 | 559,412 |
|
Jan 5, 2026
|
529.95 | 530.30 | 498.00 | 503.35 | 503.35 | 852,664 |
|
Jan 2, 2026
|
527.80 | 538.00 | 522.60 | 528.45 | 528.45 | 376,571 |
|
Jan 1, 2026
|
529.95 | 530.15 | 521.00 | 525.35 | 525.35 | 194,866 |
|
Dec 31, 2025
|
523.00 | 534.75 | 522.55 | 527.10 | 527.10 | 163,939 |
|
Dec 30, 2025
|
536.00 | 536.00 | 519.20 | 523.40 | 523.40 | 241,688 |
|
Dec 29, 2025
|
542.50 | 542.50 | 523.30 | 535.70 | 535.70 | 276,247 |
|
Dec 26, 2025
|
546.00 | 549.90 | 541.20 | 543.00 | 543.00 | 249,667 |
|
Dec 24, 2025
|
530.20 | 550.05 | 530.20 | 543.10 | 543.10 | 641,985 |
|
Dec 23, 2025
|
537.90 | 544.70 | 528.00 | 530.20 | 530.20 | 328,873 |
|
Dec 22, 2025
|
534.00 | 544.30 | 528.70 | 535.25 | 535.25 | 350,517 |
|
Dec 19, 2025
|
537.60 | 537.60 | 527.60 | 532.25 | 532.25 | 514,672 |
|
Dec 18, 2025
|
531.30 | 542.65 | 527.25 | 530.05 | 530.05 | 406,451 |
|
Dec 17, 2025
|
569.00 | 571.00 | 531.30 | 537.20 | 537.20 | 563,955 |
|
Dec 16, 2025
|
550.00 | 572.80 | 545.00 | 566.60 | 566.60 | 1,281,992 |
|
Dec 15, 2025
|
525.65 | 564.00 | 520.80 | 547.95 | 547.95 | 1,264,294 |
|
Dec 12, 2025
|
536.45 | 541.95 | 521.00 | 529.50 | 529.50 | 887,080 |
|
Dec 11, 2025
|
500.00 | 537.40 | 486.20 | 530.90 | 530.90 | 1,830,587 |
|
Dec 10, 2025
|
513.85 | 516.60 | 495.10 | 498.60 | 498.60 | 198,334 |
|
Dec 9, 2025
|
499.80 | 516.50 | 492.20 | 513.45 | 513.45 | 248,529 |
|
Dec 8, 2025
|
520.35 | 525.05 | 497.00 | 499.80 | 499.80 | 279,715 |
|
Dec 5, 2025
|
510.00 | 537.80 | 509.60 | 520.35 | 520.35 | 807,170 |
|
Dec 4, 2025
|
524.50 | 529.60 | 506.30 | 508.85 | 508.85 | 367,037 |
|
Dec 3, 2025
|
531.00 | 534.80 | 518.40 | 527.50 | 527.50 | 380,399 |
|
Dec 2, 2025
|
534.95 | 539.15 | 521.75 | 531.00 | 531.00 | 490,450 |
|
Dec 1, 2025
|
542.00 | 558.95 | 531.70 | 533.75 | 533.75 | 506,579 |
|
Nov 28, 2025
|
559.45 | 564.75 | 547.15 | 551.25 | 551.25 | 425,330 |
|
Nov 27, 2025
|
573.00 | 575.00 | 557.35 | 559.25 | 559.25 | 181,439 |
|
Nov 26, 2025
|
569.90 | 580.70 | 565.30 | 569.85 | 569.85 | 312,713 |
|
Nov 25, 2025
|
573.35 | 581.55 | 562.00 | 565.60 | 565.60 | 455,387 |
|
Nov 24, 2025
|
614.00 | 614.10 | 568.85 | 573.35 | 573.35 | 608,357 |
|
Nov 21, 2025
|
632.00 | 634.55 | 612.00 | 614.10 | 614.10 | 211,413 |
|
Nov 20, 2025
|
632.00 | 639.25 | 629.50 | 632.30 | 632.30 | 212,607 |
|
Nov 19, 2025
|
657.10 | 659.40 | 630.00 | 632.45 | 632.45 | 481,537 |
|
Nov 18, 2025
|
674.00 | 674.00 | 654.00 | 656.75 | 656.75 | 261,840 |
|
Nov 17, 2025
|
661.50 | 678.00 | 661.00 | 670.85 | 670.85 | 328,631 |
|
Nov 14, 2025
|
645.00 | 674.00 | 627.00 | 656.90 | 656.90 | 1,039,333 |
|
Nov 13, 2025
|
643.95 | 643.95 | 634.00 | 636.00 | 636.00 | 315,030 |
|
Nov 12, 2025
|
656.00 | 659.00 | 629.40 | 636.75 | 636.75 | 458,196 |
|
Nov 11, 2025
|
677.00 | 677.05 | 647.25 | 650.20 | 650.20 | 373,830 |
|
Nov 10, 2025
|
709.85 | 713.00 | 671.85 | 674.90 | 674.90 | 260,334 |
