BSE - Delayed Quote
INR
One97 Communications Limited (PAYTM.BO)
1,635.00
-52.05
(-3.09%)
At close: October 30 at 3:51:59 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 |
|---|---|---|---|---|---|---|
|
Oct 30, 2026
|
1,689.30 | 1,693.45 | 1,633.65 | 1,635.00 | 1,635.00 | 292,842 |
|
Oct 29, 2026
|
1,633.25 | 1,699.00 | 1,628.80 | 1,687.05 | 1,687.05 | 190,951 |
|
Oct 28, 2026
|
1,609.25 | 1,640.50 | 1,598.00 | 1,629.80 | 1,629.80 | 415,311 |
|
Oct 27, 2026
|
1,668.05 | 1,686.25 | 1,598.20 | 1,604.00 | 1,604.00 | 281,077 |
|
Oct 26, 2026
|
1,612.00 | 1,662.00 | 1,582.95 | 1,655.00 | 1,655.00 | 157,281 |
|
Oct 23, 2026
|
1,661.35 | 1,661.45 | 1,585.10 | 1,612.00 | 1,612.00 | 102,240 |
|
Oct 22, 2026
|
1,660.00 | 1,671.00 | 1,635.00 | 1,657.75 | 1,657.75 | 90,963 |
|
Oct 21, 2026
|
1,680.00 | 1,697.10 | 1,644.40 | 1,666.50 | 1,666.50 | 79,050 |
|
Oct 19, 2026
|
1,691.65 | 1,717.00 | 1,675.00 | 1,680.00 | 1,680.00 | 86,072 |
|
Oct 16, 2026
|
1,711.00 | 1,719.90 | 1,692.40 | 1,695.00 | 1,695.00 | 69,828 |
|
Oct 15, 2026
|
1,713.55 | 1,766.05 | 1,688.50 | 1,710.00 | 1,710.00 | 218,450 |
|
Oct 14, 2026
|
1,719.95 | 1,735.95 | 1,702.50 | 1,711.00 | 1,711.00 | 246,450 |
|
Oct 13, 2026
|
1,675.70 | 1,714.00 | 1,570.40 | 1,714.00 | 1,714.00 | 668,975 |
|
Oct 12, 2026
|
1,637.30 | 1,686.25 | 1,637.30 | 1,686.25 | 1,686.25 | 108,778 |
|
Oct 9, 2026
|
1,639.80 | 1,682.00 | 1,627.50 | 1,636.55 | 1,636.55 | 290,470 |
|
Oct 8, 2026
|
1,670.00 | 1,671.50 | 1,560.60 | 1,640.00 | 1,640.00 | 877,449 |
|
Oct 7, 2026
|
1,689.95 | 1,773.10 | 1,682.60 | 1,734.00 | 1,734.00 | 199,879 |
|
Oct 6, 2026
|
1,695.90 | 1,706.10 | 1,672.80 | 1,695.90 | 1,695.90 | 121,998 |
|
Oct 5, 2026
|
1,669.95 | 1,694.00 | 1,654.25 | 1,680.00 | 1,680.00 | 125,806 |
|
Oct 1, 2026
|
1,672.95 | 1,689.90 | 1,629.60 | 1,664.80 | 1,664.80 | 67,682 |
|
Sep 30, 2026
|
1,695.00 | 1,708.75 | 1,667.35 | 1,675.15 | 1,675.15 | 113,894 |
|
Sep 29, 2026
|
1,636.35 | 1,691.00 | 1,624.55 | 1,680.00 | 1,680.00 | 144,476 |
|
Sep 28, 2026
|
1,670.00 | 1,676.35 | 1,625.40 | 1,632.90 | 1,632.90 | 115,765 |
|
Sep 25, 2026
|
1,735.00 | 1,747.80 | 1,659.00 | 1,672.60 | 1,672.60 | 155,075 |
|
Sep 24, 2026
|
1,766.95 | 1,784.05 | 1,731.25 | 1,734.10 | 1,734.10 | 128,298 |
|
Sep 23, 2026
|
1,824.35 | 1,824.35 | 1,763.50 | 1,775.00 | 1,775.00 | 88,940 |
|
Sep 22, 2026
|
1,810.00 | 1,826.15 | 1,801.85 | 1,808.80 | 1,808.80 | 70,045 |
|
Sep 21, 2026
|
1,827.70 | 1,828.40 | 1,792.35 | 1,808.00 | 1,808.00 | 169,318 |
|
Sep 18, 2026
|
1,795.40 | 1,825.00 | 1,765.50 | 1,825.00 | 1,825.00 | 171,160 |
|
Sep 17, 2026
|
1,795.00 | 1,815.40 | 1,752.60 | 1,762.00 | 1,762.00 | 257,888 |
|
Sep 16, 2026
|
1,829.35 | 1,856.50 | 1,731.15 | 1,791.70 | 1,791.70 | 682,319 |
|
Sep 15, 2026
|
1,832.85 | 1,832.85 | 1,731.10 | 1,731.10 | 1,731.10 | 145,699 |
|
Sep 11, 2026
|
1,739.05 | 1,829.50 | 1,726.40 | 1,806.25 | 1,806.25 | 463,464 |
|
Sep 10, 2026
|
1,748.15 | 1,756.10 | 1,719.60 | 1,739.00 | 1,739.00 | 102,698 |
|
Sep 9, 2026
|
1,678.25 | 1,759.05 | 1,676.15 | 1,752.25 | 1,752.25 | 320,430 |
|
Sep 8, 2026
|
1,655.00 | 1,676.00 | 1,637.05 | 1,669.00 | 1,669.00 | 60,778 |
|
Sep 7, 2026
|
1,660.55 | 1,669.50 | 1,643.05 | 1,657.00 | 1,657.00 | 58,571 |
|
Sep 4, 2026
|
1,628.00 | 1,697.95 | 1,627.95 | 1,657.00 | 1,657.00 | 308,420 |
|
Sep 3, 2026
|
1,632.70 | 1,638.75 | 1,609.50 | 1,625.00 | 1,625.00 | 102,174 |
|
Sep 2, 2026
|
1,633.75 | 1,633.75 | 1,594.80 | 1,617.80 | 1,617.80 | 155,946 |
|
Sep 1, 2026
|
1,710.95 | 1,710.95 | 1,616.10 | 1,632.00 | 1,632.00 | 105,612 |
|
Aug 31, 2026
|
1,636.15 | 1,678.40 | 1,630.00 | 1,678.40 | 1,678.40 | 101,763 |
|
Aug 28, 2026
|
1,670.60 | 1,699.50 | 1,642.15 | 1,649.50 | 1,649.50 | 117,513 |
|
Aug 27, 2026
|
1,717.85 | 1,731.45 | 1,688.00 | 1,690.50 | 1,690.50 | 117,555 |
|
Aug 26, 2026
|
1,717.00 | 1,732.00 | 1,706.25 | 1,716.50 | 1,716.50 | 148,167 |
|
Aug 25, 2026
|
1,614.30 | 1,713.90 | 1,614.15 | 1,710.00 | 1,710.00 | 430,016 |
|
Aug 24, 2026
|
1,639.65 | 1,639.65 | 1,610.30 | 1,619.15 | 1,619.15 | 113,842 |
|
Aug 21, 2026
|
1,600.05 | 1,638.45 | 1,600.00 | 1,631.30 | 1,631.30 | 191,053 |
|
Aug 20, 2026
|
1,598.95 | 1,622.95 | 1,589.00 | 1,605.00 | 1,605.00 | 210,292 |
|
Aug 19, 2026
|
1,547.90 | 1,605.00 | 1,546.90 | 1,585.20 | 1,585.20 | 320,986 |
|
Aug 18, 2026
|
1,573.00 | 1,597.50 | 1,546.90 | 1,546.90 | 1,546.90 | 429,671 |
|
Aug 17, 2026
|
1,609.50 | 1,614.90 | 1,578.35 | 1,583.00 | 1,583.00 | 190,060 |
|
Aug 14, 2026
|
1,646.00 | 1,656.00 | 1,604.00 | 1,604.00 | 1,604.00 | 175,632 |
|
Aug 13, 2026
|
1,606.15 | 1,646.00 | 1,598.60 | 1,646.00 | 1,646.00 | 168,810 |
|
Aug 12, 2026
|
1,594.95 | 1,622.80 | 1,589.70 | 1,605.50 | 1,605.50 | 262,175 |
|
Aug 11, 2026
|
1,585.85 | 1,638.80 | 1,576.50 | 1,608.00 | 1,608.00 | 612,895 |
|
Aug 10, 2026
|
1,454.20 | 1,594.80 | 1,448.10 | 1,584.95 | 1,584.95 | 1,082,510 |
|
Aug 7, 2026
|
1,429.85 | 1,458.60 | 1,429.80 | 1,441.00 | 1,441.00 | 265,853 |
|
Aug 6, 2026
|
1,422.60 | 1,459.00 | 1,421.05 | 1,447.50 | 1,447.50 | 1,695,649 |
|
Aug 5, 2026
|
1,418.75 | 1,443.10 | 1,408.20 | 1,430.20 | 1,430.20 | 253,940 |
|
Aug 4, 2026
|
1,434.95 | 1,435.95 | 1,388.55 | 1,408.00 | 1,408.00 | 364,547 |
|
Aug 3, 2026
|
1,350.00 | 1,437.00 | 1,345.00 | 1,376.00 | 1,376.00 | 372,624 |
|
Jul 31, 2026
|
1,324.95 | 1,359.50 | 1,321.00 | 1,340.75 | 1,340.75 | 101,229 |
|
Jul 30, 2026
|
1,301.00 | 1,350.00 | 1,301.00 | 1,331.05 | 1,331.05 | 328,843 |
|
Jul 29, 2026
|
1,303.80 | 1,336.00 | 1,292.10 | 1,331.45 | 1,331.45 | 217,034 |
|
Jul 28, 2026
|
1,290.25 | 1,322.65 | 1,288.40 | 1,308.90 | 1,308.90 | 130,403 |
|
Jul 27, 2026
|
1,284.30 | 1,297.30 | 1,270.00 | 1,289.10 | 1,289.10 | 159,026 |
|
Jul 24, 2026
|
1,254.80 | 1,296.00 | 1,236.20 | 1,284.00 | 1,284.00 | 178,748 |
|
Jul 23, 2026
|
1,283.45 | 1,285.50 | 1,250.00 | 1,256.70 | 1,256.70 | 129,846 |
|
Jul 22, 2026
|
1,300.70 | 1,306.50 | 1,260.70 | 1,266.40 | 1,266.40 | 228,063 |
|
Jul 21, 2026
|
1,339.80 | 1,382.90 | 1,292.00 | 1,299.70 | 1,299.70 | 610,656 |
|
Jul 20, 2026
|
1,355.00 | 1,357.15 | 1,335.10 | 1,348.00 | 1,348.00 | 418,744 |
|
Jul 17, 2026
|
1,361.00 | 1,365.00 | 1,325.25 | 1,348.55 | 1,348.55 | 116,388 |
|
Jul 16, 2026
|
1,390.80 | 1,397.05 | 1,341.50 | 1,361.00 | 1,361.00 | 186,838 |
|
Jul 15, 2026
|
1,383.50 | 1,407.00 | 1,352.60 | 1,367.90 | 1,367.90 | 163,631 |
|
Jul 14, 2026
|
1,370.35 | 1,393.15 | 1,363.60 | 1,381.95 | 1,381.95 | 181,425 |
|
Jul 13, 2026
|
1,320.75 | 1,397.00 | 1,320.75 | 1,386.55 | 1,386.55 | 313,328 |
|
Jul 10, 2026
|
1,270.95 | 1,359.20 | 1,270.05 | 1,342.15 | 1,342.15 | 468,214 |
|
Jul 9, 2026
|
1,217.60 | 1,271.00 | 1,217.60 | 1,262.95 | 1,262.95 | 101,181 |
|
Jul 8, 2026
|
1,240.05 | 1,253.25 | 1,210.25 | 1,223.05 | 1,223.05 | 158,987 |
|
Jul 7, 2026
|
1,219.75 | 1,251.65 | 1,207.70 | 1,246.20 | 1,246.20 | 119,136 |
|
Jul 6, 2026
|
1,215.35 | 1,225.75 | 1,196.75 | 1,218.10 | 1,218.10 | 105,350 |
|
Jul 3, 2026
|
1,229.60 | 1,231.75 | 1,200.25 | 1,223.50 | 1,223.50 | 86,681 |
|
Jul 2, 2026
|
1,205.85 | 1,227.35 | 1,205.00 | 1,212.70 | 1,212.70 | 155,238 |
|
Jul 1, 2026
|
1,152.00 | 1,209.00 | 1,152.00 | 1,204.10 | 1,204.10 | 338,729 |
|
Jun 30, 2026
|
1,126.20 | 1,159.00 | 1,126.20 | 1,142.85 | 1,142.85 | 133,173 |
|
Jun 29, 2026
|
1,126.55 | 1,144.00 | 1,115.90 | 1,133.50 | 1,133.50 | 245,384 |
|
Jun 25, 2026
|
1,090.00 | 1,129.00 | 1,090.00 | 1,124.95 | 1,124.95 | 187,100 |
|
Jun 24, 2026
|
1,084.70 | 1,096.00 | 1,077.70 | 1,086.60 | 1,086.60 | 62,171 |
|
Jun 23, 2026
|
1,090.75 | 1,109.00 | 1,083.05 | 1,086.90 | 1,086.90 | 89,632 |
|
Jun 22, 2026
|
1,090.95 | 1,102.80 | 1,085.50 | 1,089.15 | 1,089.15 | 68,083 |
|
Jun 19, 2026
|
1,096.95 | 1,105.95 | 1,081.10 | 1,090.45 | 1,090.45 | 101,641 |
|
Jun 18, 2026
|
1,118.95 | 1,125.50 | 1,064.15 | 1,093.85 | 1,093.85 | 273,808 |
|
Jun 17, 2026
|
1,108.25 | 1,122.80 | 1,107.00 | 1,119.55 | 1,119.55 | 45,427 |
|
Jun 16, 2026
|
1,121.00 | 1,126.70 | 1,099.00 | 1,108.25 | 1,108.25 | 58,350 |
|
Jun 15, 2026
|
1,085.15 | 1,133.00 | 1,080.55 | 1,121.85 | 1,121.85 | 142,835 |
|
Jun 12, 2026
|
1,031.75 | 1,077.00 | 1,031.75 | 1,073.55 | 1,073.55 | 86,381 |
|
Jun 11, 2026
|
1,060.00 | 1,062.00 | 1,014.00 | 1,022.80 | 1,022.80 | 104,737 |
|
Jun 10, 2026
|
1,067.40 | 1,121.65 | 1,063.40 | 1,066.15 | 1,066.15 | 167,257 |
|
Jun 9, 2026
|
1,035.60 | 1,074.45 | 1,035.60 | 1,071.65 | 1,071.65 | 78,667 |
|
Jun 8, 2026
|
1,055.00 | 1,061.05 | 1,026.75 | 1,032.45 | 1,032.45 | 88,020 |
|
Jun 5, 2026
|
1,059.95 | 1,084.50 | 1,059.90 | 1,065.40 | 1,065.40 | 91,720 |
|
Jun 4, 2026
|
1,054.50 | 1,069.75 | 1,047.00 | 1,058.30 | 1,058.30 | 83,476 |
|
Jun 3, 2026
|
1,073.85 | 1,075.50 | 1,036.45 | 1,062.30 | 1,062.30 | 128,154 |
|
Jun 2, 2026
|
1,091.00 | 1,091.00 | 1,056.15 | 1,070.85 | 1,070.85 | 118,745 |
|
Jun 1, 2026
|
1,120.00 | 1,123.15 | 1,090.50 | 1,095.00 | 1,095.00 | 72,647 |
|
May 29, 2026
|
1,130.00 | 1,140.95 | 1,113.00 | 1,118.35 | 1,118.35 | 70,004 |
|
May 27, 2026
|
1,134.05 | 1,157.50 | 1,124.00 | 1,127.50 | 1,127.50 | 91,994 |
|
May 26, 2026
|
1,104.00 | 1,136.00 | 1,098.35 | 1,131.25 | 1,131.25 | 231,299 |
|
May 25, 2026
|
1,120.20 | 1,127.00 | 1,094.00 | 1,098.05 | 1,098.05 | 137,073 |
|
May 22, 2026
|
1,160.00 | 1,160.00 | 1,110.10 | 1,113.60 | 1,113.60 | 8,884,000 |
|
May 21, 2026
|
1,171.05 | 1,171.95 | 1,142.05 | 1,155.30 | 1,155.30 | 109,095 |
|
May 20, 2026
|
1,105.65 | 1,156.55 | 1,100.85 | 1,150.30 | 1,150.30 | 137,035 |
|
May 19, 2026
|
1,123.75 | 1,130.60 | 1,105.40 | 1,121.75 | 1,121.75 | 125,216 |
|
May 18, 2026
|
1,127.30 | 1,130.50 | 1,082.50 | 1,104.35 | 1,104.35 | 122,755 |
|
May 15, 2026
|
1,143.70 | 1,146.25 | 1,122.00 | 1,131.25 | 1,131.25 | 44,625 |
|
May 14, 2026
|
1,134.75 | 1,150.50 | 1,102.55 | 1,143.70 | 1,143.70 | 149,326 |
|
May 13, 2026
|
1,154.65 | 1,174.00 | 1,118.05 | 1,122.20 | 1,122.20 | 147,804 |
|
May 12, 2026
|
1,172.50 | 1,196.30 | 1,150.50 | 1,154.10 | 1,154.10 | 152,259 |
|
May 11, 2026
|
1,181.05 | 1,204.50 | 1,170.10 | 1,196.80 | 1,196.80 | 171,386 |
|
May 8, 2026
|
1,195.00 | 1,223.15 | 1,183.80 | 1,187.20 | 1,187.20 | 282,233 |
|
May 7, 2026
|
1,160.20 | 1,204.40 | 1,135.20 | 1,199.25 | 1,199.25 | 1,100,822 |
|
May 6, 2026
|
1,094.25 | 1,121.20 | 1,090.00 | 1,110.25 | 1,110.25 | 143,511 |
|
May 5, 2026
|
1,114.90 | 1,121.40 | 1,075.10 | 1,088.65 | 1,088.65 | 107,877 |
|
May 4, 2026
|
1,095.20 | 1,122.70 | 1,095.20 | 1,114.75 | 1,114.75 | 116,203 |
|
Apr 30, 2026
|
1,100.80 | 1,103.95 | 1,083.05 | 1,096.35 | 1,096.35 | 107,506 |
|
Apr 29, 2026
|
1,138.45 | 1,145.00 | 1,099.10 | 1,105.15 | 1,105.15 | 119,638 |
|
Apr 28, 2026
|
1,127.95 | 1,144.50 | 1,120.75 | 1,129.10 | 1,129.10 | 135,233 |
|
Apr 27, 2026
|
1,090.40 | 1,144.00 | 1,051.05 | 1,130.15 | 1,130.15 | 1,312,740 |
|
Apr 24, 2026
|
1,159.55 | 1,170.00 | 1,142.65 | 1,147.10 | 1,147.10 | 73,001 |
|
Apr 23, 2026
|
1,158.90 | 1,164.00 | 1,144.50 | 1,159.85 | 1,159.85 | 48,798 |
|
Apr 22, 2026
|
1,162.85 | 1,173.60 | 1,157.00 | 1,161.50 | 1,161.50 | 45,437 |
|
Apr 21, 2026
|
1,162.45 | 1,178.00 | 1,162.20 | 1,166.20 | 1,166.20 | 38,616 |
|
Apr 20, 2026
|
1,162.05 | 1,180.10 | 1,152.20 | 1,162.15 | 1,162.15 | 99,818 |
|
Apr 17, 2026
|
1,158.75 | 1,165.00 | 1,145.65 | 1,161.75 | 1,161.75 | 49,578 |
|
Apr 16, 2026
|
1,149.95 | 1,158.95 | 1,125.00 | 1,148.30 | 1,148.30 | 73,630 |
|
Apr 15, 2026
|
1,126.05 | 1,145.50 | 1,126.05 | 1,139.40 | 1,139.40 | 156,739 |
|
Apr 13, 2026
|
1,092.55 | 1,113.60 | 1,082.40 | 1,107.25 | 1,107.25 | 131,964 |
|
Apr 10, 2026
|
1,101.20 | 1,125.90 | 1,093.00 | 1,123.00 | 1,123.00 | 121,790 |
|
Apr 9, 2026
|
1,110.55 | 1,133.50 | 1,090.60 | 1,098.15 | 1,098.15 | 192,494 |
|
Apr 8, 2026
|
1,077.95 | 1,116.00 | 1,056.10 | 1,113.05 | 1,113.05 | 212,064 |
|
Apr 7, 2026
|
1,028.15 | 1,037.45 | 1,006.05 | 1,028.85 | 1,028.85 | 94,654 |
|
Apr 6, 2026
|
1,005.45 | 1,031.80 | 977.20 | 1,028.95 | 1,028.95 | 113,167 |
|
Apr 2, 2026
|
991.40 | 1,011.00 | 962.00 | 1,005.50 | 1,005.50 | 135,205 |
|
Apr 1, 2026
|
986.95 | 1,009.50 | 980.00 | 997.25 | 997.25 | 95,892 |
|
Mar 30, 2026
|
991.20 | 998.00 | 947.10 | 958.65 | 958.65 | 226,896 |
|
Mar 27, 2026
|
1,035.80 | 1,058.00 | 1,005.00 | 1,008.85 | 1,008.85 | 161,006 |
|
Mar 25, 2026
|
1,045.00 | 1,070.80 | 1,041.20 | 1,066.05 | 1,066.05 | 151,069 |
|
Mar 24, 2026
|
1,028.85 | 1,038.45 | 1,005.00 | 1,035.35 | 1,035.35 | 80,386 |
|
Mar 23, 2026
|
1,034.05 | 1,037.35 | 987.40 | 992.40 | 992.40 | 110,148 |
|
Mar 20, 2026
|
1,055.45 | 1,069.50 | 1,041.00 | 1,053.80 | 1,053.80 | 375,407 |
|
Mar 19, 2026
|
1,054.40 | 1,066.00 | 1,033.80 | 1,041.00 | 1,041.00 | 113,982 |
|
Mar 18, 2026
|
1,024.40 | 1,085.95 | 1,022.90 | 1,076.65 | 1,076.65 | 173,417 |
|
Mar 17, 2026
|
1,016.55 | 1,031.95 | 1,008.75 | 1,022.30 | 1,022.30 | 233,583 |
|
Mar 16, 2026
|
969.05 | 1,019.00 | 969.05 | 1,014.25 | 1,014.25 | 145,845 |
|
Mar 13, 2026
|
1,002.00 | 1,005.00 | 967.45 | 976.60 | 976.60 | 104,733 |
|
Mar 12, 2026
|
1,024.00 | 1,026.00 | 997.35 | 1,008.35 | 1,008.35 | 110,718 |
|
Mar 11, 2026
|
1,042.00 | 1,042.50 | 1,019.40 | 1,026.05 | 1,026.05 | 53,117 |
|
Mar 10, 2026
|
1,039.05 | 1,065.00 | 1,031.20 | 1,040.50 | 1,040.50 | 65,548 |
|
Mar 9, 2026
|
1,010.00 | 1,040.65 | 989.05 | 1,038.05 | 1,038.05 | 139,522 |
|
Mar 6, 2026
|
1,049.55 | 1,060.20 | 1,035.50 | 1,038.55 | 1,038.55 | 42,557 |
|
Mar 5, 2026
|
1,044.05 | 1,065.00 | 1,031.00 | 1,052.05 | 1,052.05 | 73,550 |
|
Mar 4, 2026
|
1,040.05 | 1,057.40 | 1,023.35 | 1,045.05 | 1,045.05 | 157,113 |
|
Mar 2, 2026
|
1,050.90 | 1,095.90 | 1,032.25 | 1,059.65 | 1,059.65 | 1,179,197 |
|
Feb 27, 2026
|
1,120.05 | 1,132.00 | 1,087.90 | 1,096.15 | 1,096.15 | 86,282 |
|
Feb 26, 2026
|
1,133.00 | 1,141.50 | 1,103.70 | 1,122.20 | 1,122.20 | 80,834 |
|
Feb 25, 2026
|
1,144.40 | 1,147.40 | 1,120.10 | 1,133.30 | 1,133.30 | 111,756 |
|
Feb 24, 2026
|
1,164.90 | 1,166.10 | 1,116.30 | 1,132.55 | 1,132.55 | 141,157 |
|
Feb 23, 2026
|
1,157.80 | 1,179.90 | 1,157.50 | 1,175.05 | 1,175.05 | 84,691 |
|
Feb 20, 2026
|
1,153.95 | 1,161.95 | 1,147.00 | 1,152.45 | 1,152.45 | 55,217 |
|
Feb 19, 2026
|
1,200.00 | 1,200.05 | 1,138.35 | 1,144.60 | 1,144.60 | 769,038 |
|
Feb 18, 2026
|
1,175.00 | 1,201.75 | 1,168.80 | 1,198.60 | 1,198.60 | 220,037 |
|
Feb 17, 2026
|
1,113.60 | 1,174.70 | 1,111.20 | 1,170.40 | 1,170.40 | 731,834 |
|
Feb 16, 2026
|
1,122.35 | 1,127.35 | 1,103.30 | 1,122.95 | 1,122.95 | 95,957 |
|
Feb 13, 2026
|
1,135.05 | 1,139.85 | 1,099.25 | 1,126.35 | 1,126.35 | 162,149 |
|
Feb 12, 2026
|
1,167.20 | 1,167.20 | 1,137.80 | 1,148.35 | 1,148.35 | 98,627 |
|
Feb 11, 2026
|
1,157.40 | 1,167.50 | 1,149.20 | 1,160.10 | 1,160.10 | 87,573 |
|
Feb 10, 2026
|
1,184.20 | 1,184.20 | 1,147.50 | 1,160.30 | 1,160.30 | 220,237 |
|
Feb 9, 2026
|
1,185.15 | 1,191.00 | 1,173.20 | 1,179.40 | 1,179.40 | 45,946 |
|
Feb 6, 2026
|
1,205.85 | 1,211.90 | 1,170.45 | 1,187.00 | 1,187.00 | 110,433 |
|
Feb 5, 2026
|
1,207.00 | 1,219.20 | 1,194.60 | 1,212.65 | 1,212.65 | 61,132 |
|
Feb 4, 2026
|
1,196.90 | 1,215.00 | 1,175.00 | 1,206.85 | 1,206.85 | 49,909 |
|
Feb 3, 2026
|
1,205.25 | 1,249.00 | 1,188.00 | 1,197.15 | 1,197.15 | 126,854 |
|
Feb 2, 2026
|
1,168.50 | 1,181.55 | 1,147.95 | 1,170.15 | 1,170.15 | 93,263 |
|
Jan 30, 2026
|
1,169.90 | 1,169.90 | 1,112.55 | 1,137.00 | 1,137.00 | 241,050 |
|
Jan 29, 2026
|
1,175.50 | 1,188.00 | 1,157.00 | 1,168.70 | 1,168.70 | 114,485 |
|
Jan 28, 2026
|
1,157.80 | 1,179.85 | 1,149.80 | 1,177.30 | 1,177.30 | 135,318 |
|
Jan 27, 2026
|
1,154.40 | 1,158.00 | 1,117.65 | 1,144.35 | 1,144.35 | 196,789 |
|
Jan 23, 2026
|
1,260.55 | 1,303.95 | 1,129.60 | 1,140.75 | 1,140.75 | 980,252 |
|
Jan 22, 2026
|
1,247.70 | 1,266.50 | 1,242.60 | 1,260.90 | 1,260.90 | 56,024 |
|
Jan 21, 2026
|
1,287.65 | 1,301.75 | 1,223.50 | 1,235.85 | 1,235.85 | 270,355 |
|
Jan 20, 2026
|
1,315.60 | 1,335.95 | 1,289.25 | 1,295.40 | 1,295.40 | 82,548 |
|
Jan 19, 2026
|
1,340.00 | 1,346.90 | 1,309.50 | 1,330.75 | 1,330.75 | 74,230 |
|
Jan 16, 2026
|
1,312.00 | 1,353.60 | 1,311.95 | 1,342.80 | 1,342.80 | 79,350 |
|
Jan 14, 2026
|
1,286.45 | 1,322.50 | 1,280.90 | 1,312.75 | 1,312.75 | 60,349 |
|
Jan 13, 2026
|
1,275.10 | 1,298.00 | 1,267.70 | 1,281.50 | 1,281.50 | 72,520 |
|
Jan 12, 2026
|
1,291.90 | 1,302.40 | 1,247.40 | 1,267.70 | 1,267.70 | 132,300 |
|
Jan 9, 2026
|
1,292.30 | 1,318.95 | 1,281.35 | 1,288.65 | 1,288.65 | 58,272 |
|
Jan 8, 2026
|
1,316.10 | 1,333.00 | 1,293.50 | 1,301.45 | 1,301.45 | 152,947 |
|
Jan 7, 2026
|
1,322.40 | 1,339.65 | 1,311.95 | 1,320.15 | 1,320.15 | 92,746 |
|
Jan 6, 2026
|
1,337.95 | 1,337.95 | 1,317.50 | 1,332.15 | 1,332.15 | 58,335 |
|
Jan 5, 2026
|
1,331.30 | 1,357.35 | 1,331.30 | 1,339.20 | 1,339.20 | 122,421 |
|
Jan 2, 2026
|
1,289.40 | 1,342.50 | 1,289.40 | 1,340.70 | 1,340.70 | 75,496 |
|
Jan 1, 2026
|
1,300.30 | 1,305.25 | 1,288.00 | 1,291.50 | 1,291.50 | 47,224 |
|
Dec 31, 2025
|
1,300.65 | 1,314.85 | 1,294.50 | 1,298.80 | 1,298.80 | 65,193 |
|
Dec 30, 2025
|
1,309.00 | 1,309.00 | 1,292.20 | 1,294.70 | 1,294.70 | 60,612 |
|
Dec 29, 2025
|
1,315.00 | 1,327.95 | 1,305.00 | 1,310.75 | 1,310.75 | 48,042 |
|
Dec 26, 2025
|
1,324.65 | 1,335.00 | 1,310.75 | 1,315.00 | 1,315.00 | 92,555 |
|
Dec 24, 2025
|
1,339.00 | 1,350.00 | 1,321.65 | 1,324.75 | 1,324.75 | 72,358 |
|
Dec 23, 2025
|
1,333.85 | 1,350.00 | 1,323.20 | 1,341.35 | 1,341.35 | 68,989 |
|
Dec 22, 2025
|
1,337.10 | 1,351.10 | 1,325.75 | 1,328.85 | 1,328.85 | 88,517 |
|
Dec 19, 2025
|
1,285.85 | 1,344.70 | 1,285.00 | 1,336.80 | 1,336.80 | 79,499 |
|
Dec 18, 2025
|
1,277.00 | 1,297.70 | 1,256.05 | 1,285.10 | 1,285.10 | 66,587 |
|
Dec 17, 2025
|
1,288.40 | 1,292.60 | 1,260.05 | 1,268.25 | 1,268.25 | 83,558 |
|
Dec 16, 2025
|
1,307.40 | 1,307.40 | 1,275.15 | 1,280.05 | 1,280.05 | 53,320 |
|
Dec 15, 2025
|
1,301.45 | 1,314.50 | 1,294.00 | 1,309.25 | 1,309.25 | 63,197 |
|
Dec 12, 2025
|
1,280.50 | 1,313.90 | 1,278.50 | 1,305.85 | 1,305.85 | 68,479 |
|
Dec 11, 2025
|
1,265.30 | 1,289.85 | 1,253.30 | 1,280.25 | 1,280.25 | 100,298 |
|
Dec 10, 2025
|
1,310.55 | 1,317.80 | 1,265.00 | 1,268.60 | 1,268.60 | 101,309 |
|
Dec 9, 2025
|
1,307.20 | 1,320.50 | 1,289.30 | 1,315.50 | 1,315.50 | 82,044 |
|
Dec 8, 2025
|
1,329.10 | 1,348.30 | 1,303.40 | 1,320.40 | 1,320.40 | 96,581 |
|
Dec 5, 2025
|
1,327.55 | 1,351.25 | 1,326.95 | 1,344.70 | 1,344.70 | 73,883 |
|
Dec 4, 2025
|
1,339.20 | 1,346.80 | 1,320.00 | 1,327.55 | 1,327.55 | 97,021 |
|
Dec 3, 2025
|
1,365.95 | 1,366.45 | 1,320.00 | 1,339.20 | 1,339.20 | 96,367 |
|
Dec 2, 2025
|
1,368.00 | 1,381.75 | 1,360.80 | 1,363.80 | 1,363.80 | 125,462 |
|
Dec 1, 2025
|
1,335.05 | 1,370.95 | 1,322.10 | 1,366.90 | 1,366.90 | 328,386 |
|
Nov 28, 2025
|
1,300.60 | 1,338.95 | 1,300.60 | 1,321.20 | 1,321.20 | 227,900 |
|
Nov 27, 2025
|
1,312.05 | 1,312.05 | 1,283.10 | 1,292.95 | 1,292.95 | 564,966 |
|
Nov 26, 2025
|
1,246.10 | 1,289.30 | 1,245.70 | 1,286.35 | 1,286.35 | 133,449 |
|
Nov 25, 2025
|
1,263.80 | 1,273.40 | 1,230.95 | 1,243.10 | 1,243.10 | 97,189 |
|
Nov 24, 2025
|
1,268.75 | 1,282.90 | 1,249.40 | 1,260.35 | 1,260.35 | 148,661 |
|
Nov 21, 2025
|
1,285.75 | 1,291.60 | 1,252.20 | 1,265.90 | 1,265.90 | 83,333 |
|
Nov 20, 2025
|
1,296.20 | 1,303.75 | 1,280.25 | 1,283.80 | 1,283.80 | 70,157 |
|
Nov 19, 2025
|
1,303.75 | 1,303.75 | 1,275.25 | 1,282.60 | 1,282.60 | 85,303 |
|
Nov 18, 2025
|
1,320.00 | 1,347.00 | 1,291.00 | 1,295.25 | 1,295.25 | 341,962 |
|
Nov 17, 2025
|
1,303.10 | 1,336.00 | 1,303.10 | 1,333.55 | 1,333.55 | 192,761 |
|
Nov 14, 2025
|
1,307.05 | 1,314.00 | 1,289.30 | 1,299.75 | 1,299.75 | 110,015 |
|
Nov 13, 2025
|
1,308.05 | 1,315.95 | 1,298.25 | 1,307.65 | 1,307.65 | 129,743 |
|
Nov 12, 2025
|
1,333.00 | 1,342.65 | 1,300.15 | 1,306.10 | 1,306.10 | 117,786 |
|
Nov 11, 2025
|
1,328.25 | 1,345.00 | 1,317.30 | 1,333.00 | 1,333.00 | 134,408 |
|
Nov 10, 2025
|
1,340.00 | 1,352.05 | 1,324.95 | 1,330.85 | 1,330.85 | 161,370 |
|
Nov 7, 2025
|
1,314.20 | 1,351.70 | 1,304.35 | 1,347.00 | 1,347.00 | 201,353 |
|
Nov 6, 2025
|
1,302.35 | 1,333.45 | 1,293.20 | 1,320.55 | 1,320.55 | 640,588 |
|
Nov 4, 2025
|
1,276.00 | 1,285.00 | 1,261.00 | 1,268.25 | 1,268.25 | 108,192 |
|
Nov 3, 2025
|
1,307.20 | 1,307.20 | 1,263.00 | 1,274.95 | 1,274.95 | 129,517 |
|
Oct 31, 2025
|
1,311.05 | 1,320.90 | 1,300.00 | 1,302.60 | 1,302.60 | 86,600 |
|
Oct 30, 2025
|
1,309.50 | 1,318.70 | 1,297.20 | 1,309.95 | 1,309.95 | 309,624 |
