NSE - Delayed Quote
INR
One97 Communications Limited (PAYTM.NS)
1,634.30
-52.20
(-3.10%)
At close: October 30 at 3:28:16 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
|
1,690.90 | 1,691.10 | 1,634.30 | 1,634.30 | 1,634.30 | 2,045,100 |
|
Oct 29, 2026
|
1,631.40 | 1,700.00 | 1,625.10 | 1,686.50 | 1,686.50 | 3,314,310 |
|
Oct 28, 2026
|
1,612.00 | 1,641.80 | 1,597.60 | 1,631.50 | 1,631.50 | 3,771,383 |
|
Oct 27, 2026
|
1,670.00 | 1,687.70 | 1,597.50 | 1,601.60 | 1,601.60 | 6,041,191 |
|
Oct 26, 2026
|
1,609.50 | 1,662.40 | 1,582.40 | 1,654.70 | 1,654.70 | 2,751,631 |
|
Oct 23, 2026
|
1,660.50 | 1,660.50 | 1,585.00 | 1,616.10 | 1,616.10 | 2,296,912 |
|
Oct 22, 2026
|
1,655.60 | 1,671.80 | 1,635.00 | 1,661.40 | 1,661.40 | 2,097,663 |
|
Oct 21, 2026
|
1,678.20 | 1,696.80 | 1,644.00 | 1,670.00 | 1,670.00 | 1,744,063 |
|
Oct 19, 2026
|
1,693.50 | 1,717.00 | 1,674.10 | 1,685.80 | 1,685.80 | 1,374,419 |
|
Oct 16, 2026
|
1,712.30 | 1,719.00 | 1,692.90 | 1,693.50 | 1,693.50 | 1,567,241 |
|
Oct 15, 2026
|
1,713.90 | 1,723.50 | 1,688.00 | 1,712.30 | 1,712.30 | 2,733,051 |
|
Oct 14, 2026
|
1,718.50 | 1,736.70 | 1,701.60 | 1,712.40 | 1,712.40 | 3,804,498 |
|
Oct 13, 2026
|
1,672.50 | 1,715.00 | 1,571.00 | 1,715.00 | 1,715.00 | 9,232,423 |
|
Oct 12, 2026
|
1,638.70 | 1,690.00 | 1,637.20 | 1,690.00 | 1,690.00 | 2,236,195 |
|
Oct 9, 2026
|
1,638.00 | 1,682.20 | 1,627.80 | 1,636.00 | 1,636.00 | 4,837,555 |
|
Oct 8, 2026
|
1,671.00 | 1,671.40 | 1,558.80 | 1,641.50 | 1,641.50 | 17,399,723 |
|
Oct 7, 2026
|
1,686.50 | 1,774.00 | 1,680.10 | 1,732.00 | 1,732.00 | 5,016,093 |
|
Oct 6, 2026
|
1,698.00 | 1,705.50 | 1,672.10 | 1,694.00 | 1,694.00 | 2,061,099 |
|
Oct 5, 2026
|
1,656.00 | 1,694.00 | 1,654.90 | 1,684.00 | 1,684.00 | 2,267,650 |
|
Oct 1, 2026
|
1,671.90 | 1,690.00 | 1,629.00 | 1,656.00 | 1,656.00 | 1,936,812 |
|
Sep 30, 2026
|
1,701.00 | 1,708.00 | 1,667.10 | 1,678.00 | 1,678.00 | 2,424,277 |
|
Sep 29, 2026
|
1,635.80 | 1,691.70 | 1,624.40 | 1,683.00 | 1,683.00 | 3,925,804 |
|
Sep 28, 2026
|
1,668.00 | 1,678.10 | 1,625.70 | 1,635.80 | 1,635.80 | 4,017,703 |
|
Sep 25, 2026
|
1,732.50 | 1,747.20 | 1,658.80 | 1,674.00 | 1,674.00 | 5,174,169 |
|
Sep 24, 2026
|
1,768.00 | 1,784.70 | 1,730.30 | 1,735.50 | 1,735.50 | 3,538,274 |
|
Sep 23, 2026
|
1,814.40 | 1,819.90 | 1,763.30 | 1,775.00 | 1,775.00 | 2,410,487 |
|
Sep 22, 2026
|
1,808.70 | 1,828.10 | 1,802.60 | 1,814.40 | 1,814.40 | 1,208,769 |
|
Sep 21, 2026
|
1,823.00 | 1,829.30 | 1,792.00 | 1,810.00 | 1,810.00 | 5,052,267 |
|
Sep 18, 2026
|
1,795.40 | 1,849.90 | 1,765.00 | 1,849.90 | 1,849.90 | 4,640,337 |
|
Sep 17, 2026
|
1,795.00 | 1,816.30 | 1,752.70 | 1,763.00 | 1,763.00 | 4,085,951 |
|
Sep 16, 2026
|
1,830.00 | 1,855.50 | 1,731.10 | 1,790.00 | 1,790.00 | 15,413,025 |
|
Sep 15, 2026
|
1,808.00 | 1,811.00 | 1,730.00 | 1,730.00 | 1,730.00 | 3,226,150 |
|
Sep 11, 2026
|
1,745.00 | 1,840.00 | 1,726.80 | 1,807.50 | 1,807.50 | 9,269,434 |
|
Sep 10, 2026
|
1,750.00 | 1,757.00 | 1,720.10 | 1,739.00 | 1,739.00 | 1,479,094 |
|
Sep 9, 2026
|
1,677.00 | 1,758.90 | 1,676.10 | 1,751.50 | 1,751.50 | 8,247,684 |
|
Sep 8, 2026
|
1,654.50 | 1,676.70 | 1,636.00 | 1,670.00 | 1,670.00 | 2,338,072 |
|
Sep 7, 2026
|
1,659.60 | 1,669.30 | 1,642.00 | 1,664.00 | 1,664.00 | 1,822,600 |
|
Sep 4, 2026
|
1,635.20 | 1,697.70 | 1,626.60 | 1,659.50 | 1,659.50 | 5,191,803 |
|
Sep 3, 2026
|
1,622.90 | 1,638.80 | 1,608.40 | 1,637.00 | 1,637.00 | 1,767,936 |
|
Sep 2, 2026
|
1,628.10 | 1,633.30 | 1,594.20 | 1,619.00 | 1,619.00 | 3,008,191 |
|
Sep 1, 2026
|
1,689.00 | 1,698.60 | 1,616.30 | 1,633.50 | 1,633.50 | 2,753,126 |
|
Aug 31, 2026
|
1,622.50 | 1,717.10 | 1,622.50 | 1,717.10 | 1,717.10 | 2,686,950 |
|
Aug 28, 2026
|
1,685.00 | 1,698.30 | 1,641.70 | 1,650.90 | 1,650.90 | 1,837,484 |
|
Aug 27, 2026
|
1,720.40 | 1,731.00 | 1,679.00 | 1,679.00 | 1,679.00 | 3,395,055 |
|
Aug 26, 2026
|
1,713.10 | 1,732.30 | 1,707.00 | 1,716.00 | 1,716.00 | 4,917,036 |
|
Aug 25, 2026
|
1,622.70 | 1,718.00 | 1,612.00 | 1,718.00 | 1,718.00 | 10,111,331 |
|
Aug 24, 2026
|
1,632.00 | 1,638.50 | 1,610.30 | 1,623.50 | 1,623.50 | 2,832,355 |
|
Aug 21, 2026
|
1,603.30 | 1,638.40 | 1,598.00 | 1,632.00 | 1,632.00 | 5,129,938 |
|
Aug 20, 2026
|
1,590.00 | 1,622.80 | 1,587.10 | 1,603.60 | 1,603.60 | 4,831,205 |
|
Aug 19, 2026
|
1,551.10 | 1,604.90 | 1,546.30 | 1,583.50 | 1,583.50 | 5,645,397 |
|
Aug 18, 2026
|
1,580.20 | 1,599.00 | 1,546.30 | 1,546.30 | 1,546.30 | 3,848,121 |
|
Aug 17, 2026
|
1,603.00 | 1,619.00 | 1,577.80 | 1,580.20 | 1,580.20 | 2,137,873 |
|
Aug 14, 2026
|
1,644.20 | 1,657.60 | 1,603.00 | 1,603.00 | 1,603.00 | 3,221,449 |
|
Aug 13, 2026
|
1,610.20 | 1,649.50 | 1,597.70 | 1,649.50 | 1,649.50 | 3,077,608 |
|
Aug 12, 2026
|
1,593.70 | 1,623.70 | 1,591.30 | 1,610.00 | 1,610.00 | 2,609,810 |
|
Aug 11, 2026
|
1,593.50 | 1,639.90 | 1,576.10 | 1,593.70 | 1,593.70 | 8,421,264 |
|
Aug 10, 2026
|
1,445.00 | 1,598.50 | 1,445.00 | 1,584.10 | 1,584.10 | 20,046,110 |
|
Aug 7, 2026
|
1,425.30 | 1,459.50 | 1,425.30 | 1,441.60 | 1,441.60 | 3,055,929 |
|
Aug 6, 2026
|
1,429.00 | 1,459.50 | 1,421.00 | 1,442.00 | 1,442.00 | 3,673,541 |
|
Aug 5, 2026
|
1,416.00 | 1,443.00 | 1,407.30 | 1,429.00 | 1,429.00 | 3,009,527 |
|
Aug 4, 2026
|
1,436.00 | 1,436.60 | 1,388.40 | 1,400.00 | 1,400.00 | 6,114,443 |
|
Aug 3, 2026
|
1,348.00 | 1,437.60 | 1,344.40 | 1,410.00 | 1,410.00 | 7,964,165 |
|
Jul 31, 2026
|
1,322.20 | 1,360.00 | 1,322.20 | 1,343.00 | 1,343.00 | 2,303,054 |
|
Jul 30, 2026
|
1,331.80 | 1,350.20 | 1,317.10 | 1,332.50 | 1,332.50 | 2,761,482 |
|
Jul 29, 2026
|
1,300.00 | 1,335.30 | 1,293.10 | 1,330.00 | 1,330.00 | 4,123,247 |
|
Jul 28, 2026
|
1,292.50 | 1,322.60 | 1,287.00 | 1,307.90 | 1,307.90 | 3,215,599 |
|
Jul 27, 2026
|
1,288.00 | 1,298.00 | 1,270.10 | 1,289.40 | 1,289.40 | 2,199,063 |
|
Jul 24, 2026
|
1,246.00 | 1,296.70 | 1,236.50 | 1,283.20 | 1,283.20 | 3,609,944 |
|
Jul 23, 2026
|
1,270.10 | 1,285.90 | 1,250.10 | 1,256.80 | 1,256.80 | 1,801,790 |
|
Jul 22, 2026
|
1,301.00 | 1,306.90 | 1,260.90 | 1,267.00 | 1,267.00 | 3,940,599 |
|
Jul 21, 2026
|
1,337.00 | 1,382.40 | 1,290.70 | 1,300.50 | 1,300.50 | 10,474,615 |
|
Jul 20, 2026
|
1,350.00 | 1,357.40 | 1,335.50 | 1,347.50 | 1,347.50 | 2,401,684 |
|
Jul 17, 2026
|
1,360.00 | 1,365.30 | 1,325.40 | 1,348.00 | 1,348.00 | 2,071,323 |
|
Jul 16, 2026
|
1,387.00 | 1,395.90 | 1,341.00 | 1,361.10 | 1,361.10 | 3,423,106 |
|
Jul 15, 2026
|
1,385.00 | 1,407.00 | 1,352.60 | 1,368.00 | 1,368.00 | 2,680,362 |
|
Jul 14, 2026
|
1,377.50 | 1,393.40 | 1,364.00 | 1,381.40 | 1,381.40 | 4,078,216 |
|
Jul 13, 2026
|
1,332.00 | 1,397.40 | 1,328.50 | 1,386.50 | 1,386.50 | 4,677,505 |
|
Jul 10, 2026
|
1,268.90 | 1,359.00 | 1,268.90 | 1,341.80 | 1,341.80 | 6,813,451 |
|
Jul 9, 2026
|
1,223.40 | 1,271.70 | 1,223.30 | 1,262.90 | 1,262.90 | 2,379,155 |
|
Jul 8, 2026
|
1,242.00 | 1,253.80 | 1,210.40 | 1,223.40 | 1,223.40 | 3,597,474 |
|
Jul 7, 2026
|
1,217.00 | 1,251.00 | 1,208.00 | 1,246.00 | 1,246.00 | 3,663,316 |
|
Jul 6, 2026
|
1,217.50 | 1,226.20 | 1,196.30 | 1,218.20 | 1,218.20 | 2,108,000 |
|
Jul 3, 2026
|
1,225.50 | 1,231.90 | 1,200.30 | 1,221.40 | 1,221.40 | 2,741,643 |
|
Jul 2, 2026
|
1,209.00 | 1,227.70 | 1,205.10 | 1,213.40 | 1,213.40 | 2,345,008 |
|
Jul 1, 2026
|
1,152.10 | 1,209.00 | 1,150.50 | 1,203.70 | 1,203.70 | 4,234,770 |
|
Jun 30, 2026
|
1,133.80 | 1,159.20 | 1,128.30 | 1,141.50 | 1,141.50 | 2,478,029 |
|
Jun 29, 2026
|
1,130.10 | 1,144.00 | 1,116.40 | 1,133.10 | 1,133.10 | 7,867,109 |
|
Jun 25, 2026
|
1,090.00 | 1,128.80 | 1,090.00 | 1,124.80 | 1,124.80 | 2,584,075 |
|
Jun 24, 2026
|
1,084.30 | 1,096.40 | 1,077.20 | 1,087.30 | 1,087.30 | 1,400,697 |
|
Jun 23, 2026
|
1,091.90 | 1,108.90 | 1,081.60 | 1,088.00 | 1,088.00 | 2,223,423 |
|
Jun 22, 2026
|
1,093.60 | 1,102.40 | 1,085.60 | 1,089.30 | 1,089.30 | 852,829 |
|
Jun 19, 2026
|
1,093.00 | 1,106.00 | 1,081.10 | 1,090.10 | 1,090.10 | 1,585,508 |
|
Jun 18, 2026
|
1,119.60 | 1,125.60 | 1,064.20 | 1,093.90 | 1,093.90 | 3,990,026 |
|
Jun 17, 2026
|
1,108.50 | 1,123.00 | 1,106.10 | 1,120.10 | 1,120.10 | 798,003 |
|
Jun 16, 2026
|
1,121.40 | 1,126.70 | 1,098.00 | 1,108.50 | 1,108.50 | 968,998 |
|
Jun 15, 2026
|
1,087.70 | 1,133.70 | 1,079.00 | 1,121.40 | 1,121.40 | 2,463,010 |
|
Jun 12, 2026
|
1,035.00 | 1,077.00 | 1,031.10 | 1,073.90 | 1,073.90 | 1,749,987 |
|
Jun 11, 2026
|
1,061.70 | 1,063.20 | 1,014.00 | 1,023.10 | 1,023.10 | 2,148,487 |
|
Jun 10, 2026
|
1,073.00 | 1,122.40 | 1,062.70 | 1,066.30 | 1,066.30 | 4,467,778 |
|
Jun 9, 2026
|
1,037.70 | 1,075.40 | 1,034.30 | 1,072.00 | 1,072.00 | 1,157,015 |
|
Jun 8, 2026
|
1,051.20 | 1,061.10 | 1,026.60 | 1,031.70 | 1,031.70 | 1,343,774 |
|
Jun 5, 2026
|
1,059.00 | 1,085.00 | 1,059.00 | 1,065.20 | 1,065.20 | 1,352,647 |
|
Jun 4, 2026
|
1,058.00 | 1,069.40 | 1,046.00 | 1,058.50 | 1,058.50 | 2,020,946 |
|
Jun 3, 2026
|
1,071.50 | 1,074.90 | 1,036.20 | 1,062.70 | 1,062.70 | 2,111,502 |
|
Jun 2, 2026
|
1,090.00 | 1,090.00 | 1,055.90 | 1,070.90 | 1,070.90 | 2,598,472 |
|
Jun 1, 2026
|
1,120.50 | 1,123.20 | 1,090.50 | 1,095.00 | 1,095.00 | 1,670,882 |
|
May 29, 2026
|
1,128.00 | 1,141.00 | 1,112.00 | 1,118.80 | 1,118.80 | 3,065,803 |
|
May 27, 2026
|
1,140.00 | 1,157.80 | 1,124.00 | 1,128.20 | 1,128.20 | 2,189,509 |
|
May 26, 2026
|
1,103.40 | 1,136.50 | 1,098.60 | 1,131.60 | 1,131.60 | 3,441,433 |
|
May 25, 2026
|
1,118.50 | 1,128.00 | 1,094.10 | 1,097.40 | 1,097.40 | 1,785,715 |
|
May 22, 2026
|
1,161.00 | 1,161.00 | 1,110.00 | 1,112.40 | 1,112.40 | 4,094,406 |
|
May 21, 2026
|
1,170.20 | 1,172.00 | 1,141.40 | 1,155.60 | 1,155.60 | 1,233,342 |
|
May 20, 2026
|
1,111.70 | 1,156.80 | 1,101.00 | 1,153.50 | 1,153.50 | 1,415,263 |
|
May 19, 2026
|
1,119.00 | 1,152.00 | 1,105.00 | 1,121.40 | 1,121.40 | 1,694,167 |
|
May 18, 2026
|
1,132.90 | 1,132.90 | 1,082.30 | 1,105.10 | 1,105.10 | 1,794,222 |
|
May 15, 2026
|
1,144.60 | 1,145.90 | 1,122.10 | 1,131.20 | 1,131.20 | 1,303,265 |
|
May 14, 2026
|
1,130.70 | 1,151.00 | 1,102.40 | 1,144.60 | 1,144.60 | 2,006,938 |
|
May 13, 2026
|
1,158.00 | 1,174.20 | 1,118.10 | 1,121.80 | 1,121.80 | 1,684,507 |
|
May 12, 2026
|
1,180.00 | 1,196.60 | 1,150.30 | 1,154.60 | 1,154.60 | 1,533,249 |
|
May 11, 2026
|
1,186.70 | 1,204.80 | 1,170.30 | 1,196.60 | 1,196.60 | 1,767,792 |
|
May 8, 2026
|
1,195.00 | 1,223.00 | 1,184.10 | 1,187.10 | 1,187.10 | 3,536,318 |
|
May 7, 2026
|
1,150.00 | 1,203.60 | 1,135.30 | 1,197.40 | 1,197.40 | 14,256,021 |
|
May 6, 2026
|
1,105.00 | 1,121.10 | 1,089.10 | 1,110.60 | 1,110.60 | 2,556,125 |
|
May 5, 2026
|
1,111.60 | 1,121.90 | 1,075.10 | 1,088.00 | 1,088.00 | 1,742,149 |
|
May 4, 2026
|
1,097.80 | 1,123.00 | 1,097.80 | 1,115.80 | 1,115.80 | 1,245,734 |
|
Apr 30, 2026
|
1,100.00 | 1,103.60 | 1,082.50 | 1,095.80 | 1,095.80 | 2,105,310 |
|
Apr 29, 2026
|
1,130.50 | 1,144.80 | 1,099.00 | 1,104.20 | 1,104.20 | 2,476,900 |
|
Apr 28, 2026
|
1,125.65 | 1,148.00 | 1,120.50 | 1,129.15 | 1,129.15 | 2,357,870 |
|
Apr 27, 2026
|
1,084.95 | 1,144.75 | 1,051.10 | 1,132.05 | 1,132.05 | 21,682,253 |
|
Apr 24, 2026
|
1,159.95 | 1,170.00 | 1,142.50 | 1,147.35 | 1,147.35 | 1,241,513 |
|
Apr 23, 2026
|
1,162.15 | 1,165.00 | 1,144.00 | 1,159.55 | 1,159.55 | 1,129,348 |
|
Apr 22, 2026
|
1,162.05 | 1,173.95 | 1,156.50 | 1,162.15 | 1,162.15 | 930,688 |
|
Apr 21, 2026
|
1,160.00 | 1,178.15 | 1,160.00 | 1,166.80 | 1,166.80 | 953,319 |
|
Apr 20, 2026
|
1,163.40 | 1,181.00 | 1,152.40 | 1,161.35 | 1,161.35 | 1,481,707 |
|
Apr 17, 2026
|
1,152.15 | 1,165.00 | 1,145.15 | 1,161.65 | 1,161.65 | 1,716,594 |
|
Apr 16, 2026
|
1,148.00 | 1,159.00 | 1,124.20 | 1,148.85 | 1,148.85 | 2,228,732 |
|
Apr 15, 2026
|
1,129.95 | 1,146.40 | 1,126.50 | 1,140.10 | 1,140.10 | 2,273,691 |
|
Apr 13, 2026
|
1,095.20 | 1,113.45 | 1,082.50 | 1,106.70 | 1,106.70 | 1,962,493 |
|
Apr 10, 2026
|
1,104.90 | 1,126.00 | 1,092.65 | 1,123.85 | 1,123.85 | 2,508,817 |
|
Apr 9, 2026
|
1,112.90 | 1,133.60 | 1,090.00 | 1,097.95 | 1,097.95 | 4,460,692 |
|
Apr 8, 2026
|
1,070.00 | 1,116.35 | 1,056.30 | 1,112.95 | 1,112.95 | 4,233,641 |
|
Apr 7, 2026
|
1,024.65 | 1,037.00 | 1,006.35 | 1,028.45 | 1,028.45 | 1,760,543 |
|
Apr 6, 2026
|
1,002.00 | 1,032.05 | 977.00 | 1,029.10 | 1,029.10 | 3,280,196 |
|
Apr 2, 2026
|
988.00 | 1,011.00 | 962.00 | 1,006.00 | 1,006.00 | 2,181,909 |
|
Apr 1, 2026
|
989.95 | 1,009.85 | 979.55 | 997.10 | 997.10 | 2,048,902 |
|
Mar 30, 2026
|
992.00 | 997.90 | 930.60 | 959.00 | 959.00 | 3,108,158 |
|
Mar 27, 2026
|
1,059.00 | 1,059.00 | 1,005.00 | 1,008.80 | 1,008.80 | 2,219,237 |
|
Mar 25, 2026
|
1,049.00 | 1,071.00 | 1,040.30 | 1,065.90 | 1,065.90 | 2,498,906 |
|
Mar 24, 2026
|
1,020.00 | 1,038.60 | 1,004.40 | 1,035.10 | 1,035.10 | 1,798,247 |
|
Mar 23, 2026
|
1,036.00 | 1,040.00 | 987.10 | 992.80 | 992.80 | 2,770,795 |
|
Mar 20, 2026
|
1,055.10 | 1,070.00 | 1,044.00 | 1,054.30 | 1,054.30 | 2,527,519 |
|
Mar 19, 2026
|
1,045.20 | 1,066.60 | 1,033.50 | 1,041.80 | 1,041.80 | 1,999,499 |
|
Mar 18, 2026
|
1,023.00 | 1,085.90 | 1,023.00 | 1,076.40 | 1,076.40 | 2,879,856 |
|
Mar 17, 2026
|
1,019.00 | 1,031.30 | 1,009.00 | 1,022.00 | 1,022.00 | 2,269,165 |
|
Mar 16, 2026
|
975.60 | 1,019.80 | 972.10 | 1,013.80 | 1,013.80 | 2,811,169 |
|
Mar 13, 2026
|
1,005.00 | 1,005.50 | 966.70 | 976.20 | 976.20 | 3,060,838 |
|
Mar 12, 2026
|
1,025.80 | 1,025.80 | 997.70 | 1,009.10 | 1,009.10 | 2,037,889 |
|
Mar 11, 2026
|
1,041.20 | 1,044.10 | 1,018.80 | 1,025.70 | 1,025.70 | 1,957,856 |
|
Mar 10, 2026
|
1,046.00 | 1,064.70 | 1,031.20 | 1,040.60 | 1,040.60 | 2,200,551 |
|
Mar 9, 2026
|
1,010.00 | 1,041.90 | 989.50 | 1,038.70 | 1,038.70 | 2,717,783 |
|
Mar 6, 2026
|
1,049.10 | 1,060.90 | 1,035.00 | 1,038.30 | 1,038.30 | 1,296,267 |
|
Mar 5, 2026
|
1,047.10 | 1,065.00 | 1,031.40 | 1,052.90 | 1,052.90 | 2,172,348 |
|
Mar 4, 2026
|
1,048.90 | 1,057.90 | 1,023.00 | 1,045.50 | 1,045.50 | 4,120,235 |
|
Mar 2, 2026
|
1,065.00 | 1,096.10 | 1,031.30 | 1,059.40 | 1,059.40 | 4,995,351 |
|
Feb 27, 2026
|
1,122.80 | 1,132.50 | 1,087.00 | 1,098.30 | 1,098.30 | 3,019,796 |
|
Feb 26, 2026
|
1,134.50 | 1,142.00 | 1,103.50 | 1,122.80 | 1,122.80 | 2,783,133 |
|
Feb 25, 2026
|
1,142.70 | 1,147.80 | 1,119.70 | 1,133.20 | 1,133.20 | 2,046,403 |
|
Feb 24, 2026
|
1,162.10 | 1,169.30 | 1,116.50 | 1,131.70 | 1,131.70 | 4,165,307 |
|
Feb 23, 2026
|
1,157.80 | 1,179.50 | 1,156.80 | 1,173.70 | 1,173.70 | 1,976,282 |
|
Feb 20, 2026
|
1,145.60 | 1,161.90 | 1,145.60 | 1,153.30 | 1,153.30 | 1,287,270 |
|
Feb 19, 2026
|
1,200.00 | 1,200.70 | 1,138.00 | 1,145.60 | 1,145.60 | 3,408,962 |
|
Feb 18, 2026
|
1,173.90 | 1,202.00 | 1,168.60 | 1,199.60 | 1,199.60 | 3,391,878 |
|
Feb 17, 2026
|
1,120.00 | 1,174.90 | 1,110.60 | 1,169.30 | 1,169.30 | 4,617,604 |
|
Feb 16, 2026
|
1,120.50 | 1,126.90 | 1,101.80 | 1,123.10 | 1,123.10 | 2,605,903 |
|
Feb 13, 2026
|
1,140.00 | 1,140.40 | 1,099.30 | 1,126.30 | 1,126.30 | 6,319,748 |
|
Feb 12, 2026
|
1,163.90 | 1,163.90 | 1,138.00 | 1,148.70 | 1,148.70 | 1,573,000 |
|
Feb 11, 2026
|
1,161.00 | 1,168.00 | 1,149.20 | 1,160.00 | 1,160.00 | 2,624,238 |
|
Feb 10, 2026
|
1,179.90 | 1,184.10 | 1,147.00 | 1,161.30 | 1,161.30 | 4,291,123 |
|
Feb 9, 2026
|
1,186.80 | 1,194.10 | 1,173.10 | 1,179.90 | 1,179.90 | 2,427,041 |
|
Feb 6, 2026
|
1,210.00 | 1,211.90 | 1,170.40 | 1,187.40 | 1,187.40 | 2,396,676 |
|
Feb 5, 2026
|
1,205.60 | 1,219.30 | 1,194.20 | 1,211.70 | 1,211.70 | 1,581,535 |
|
Feb 4, 2026
|
1,195.00 | 1,215.00 | 1,175.30 | 1,206.50 | 1,206.50 | 2,015,876 |
|
Feb 3, 2026
|
1,220.00 | 1,250.00 | 1,187.50 | 1,198.10 | 1,198.10 | 4,126,493 |
|
Feb 2, 2026
|
1,174.00 | 1,185.00 | 1,147.70 | 1,171.40 | 1,171.40 | 2,484,739 |
|
Jan 30, 2026
|
1,164.90 | 1,164.90 | 1,112.20 | 1,137.50 | 1,137.50 | 7,377,268 |
|
Jan 29, 2026
|
1,178.90 | 1,188.40 | 1,156.50 | 1,168.10 | 1,168.10 | 3,726,729 |
|
Jan 28, 2026
|
1,155.00 | 1,179.40 | 1,150.20 | 1,177.00 | 1,177.00 | 3,639,535 |
|
Jan 27, 2026
|
1,150.00 | 1,160.00 | 1,118.10 | 1,144.80 | 1,144.80 | 5,280,654 |
|
Jan 23, 2026
|
1,261.90 | 1,303.80 | 1,130.00 | 1,138.80 | 1,138.80 | 19,357,013 |
|
Jan 22, 2026
|
1,246.50 | 1,266.90 | 1,242.30 | 1,260.50 | 1,260.50 | 2,424,633 |
|
Jan 21, 2026
|
1,294.00 | 1,301.70 | 1,221.70 | 1,235.90 | 1,235.90 | 6,689,887 |
|
Jan 20, 2026
|
1,332.50 | 1,335.90 | 1,288.70 | 1,296.80 | 1,296.80 | 1,715,940 |
|
Jan 19, 2026
|
1,336.10 | 1,347.00 | 1,308.90 | 1,331.40 | 1,331.40 | 1,800,193 |
|
Jan 16, 2026
|
1,313.30 | 1,353.80 | 1,312.40 | 1,342.50 | 1,342.50 | 2,465,849 |
|
Jan 15, 2026
|
1,313.30 | 1,313.30 | 1,313.30 | 1,313.30 | 1,313.30 | - |
|
Jan 14, 2026
|
1,285.00 | 1,322.40 | 1,281.00 | 1,313.30 | 1,313.30 | 2,374,640 |
|
Jan 13, 2026
|
1,278.90 | 1,298.50 | 1,268.00 | 1,281.60 | 1,281.60 | 2,849,036 |
|
Jan 12, 2026
|
1,291.10 | 1,302.40 | 1,248.00 | 1,267.50 | 1,267.50 | 3,423,547 |
|
Jan 9, 2026
|
1,296.00 | 1,319.00 | 1,282.10 | 1,288.60 | 1,288.60 | 1,925,111 |
|
Jan 8, 2026
|
1,318.20 | 1,333.50 | 1,293.30 | 1,301.80 | 1,301.80 | 2,904,742 |
|
Jan 7, 2026
|
1,331.90 | 1,339.00 | 1,311.70 | 1,318.80 | 1,318.80 | 1,561,615 |
|
Jan 6, 2026
|
1,335.90 | 1,339.20 | 1,317.30 | 1,332.10 | 1,332.10 | 1,259,044 |
|
Jan 5, 2026
|
1,340.60 | 1,357.20 | 1,332.00 | 1,340.10 | 1,340.10 | 1,685,394 |
|
Jan 2, 2026
|
1,292.00 | 1,342.90 | 1,290.00 | 1,340.60 | 1,340.60 | 2,213,835 |
|
Jan 1, 2026
|
1,298.90 | 1,305.40 | 1,288.30 | 1,291.70 | 1,291.70 | 1,072,057 |
|
Dec 31, 2025
|
1,302.00 | 1,314.80 | 1,294.30 | 1,298.90 | 1,298.90 | 1,213,575 |
|
Dec 30, 2025
|
1,306.00 | 1,309.00 | 1,292.00 | 1,294.60 | 1,294.60 | 2,723,011 |
|
Dec 29, 2025
|
1,316.00 | 1,327.30 | 1,305.60 | 1,309.00 | 1,309.00 | 1,376,042 |
|
Dec 26, 2025
|
1,321.00 | 1,335.50 | 1,310.40 | 1,315.30 | 1,315.30 | 1,094,267 |
|
Dec 24, 2025
|
1,340.00 | 1,350.80 | 1,322.30 | 1,324.70 | 1,324.70 | 1,295,488 |
|
Dec 23, 2025
|
1,331.00 | 1,350.00 | 1,323.00 | 1,340.30 | 1,340.30 | 1,646,262 |
|
Dec 22, 2025
|
1,341.00 | 1,351.00 | 1,325.00 | 1,328.90 | 1,328.90 | 1,676,866 |
|
Dec 19, 2025
|
1,287.50 | 1,345.00 | 1,285.00 | 1,336.00 | 1,336.00 | 7,311,327 |
|
Dec 18, 2025
|
1,275.90 | 1,297.90 | 1,256.00 | 1,286.10 | 1,286.10 | 2,296,680 |
|
Dec 17, 2025
|
1,282.00 | 1,293.90 | 1,260.00 | 1,268.60 | 1,268.60 | 1,537,522 |
|
Dec 16, 2025
|
1,303.10 | 1,306.30 | 1,275.00 | 1,281.40 | 1,281.40 | 2,628,713 |
|
Dec 15, 2025
|
1,301.00 | 1,315.00 | 1,294.00 | 1,310.10 | 1,310.10 | 1,479,462 |
|
Dec 12, 2025
|
1,281.90 | 1,314.00 | 1,278.00 | 1,304.70 | 1,304.70 | 2,061,708 |
|
Dec 11, 2025
|
1,263.00 | 1,289.80 | 1,253.10 | 1,280.50 | 1,280.50 | 2,301,101 |
|
Dec 10, 2025
|
1,316.70 | 1,318.10 | 1,265.00 | 1,268.30 | 1,268.30 | 3,668,569 |
|
Dec 9, 2025
|
1,314.80 | 1,321.50 | 1,288.60 | 1,316.70 | 1,316.70 | 2,744,749 |
|
Dec 8, 2025
|
1,337.00 | 1,348.50 | 1,303.10 | 1,321.00 | 1,321.00 | 2,092,443 |
|
Dec 5, 2025
|
1,328.60 | 1,351.70 | 1,326.90 | 1,344.60 | 1,344.60 | 2,002,627 |
|
Dec 4, 2025
|
1,338.90 | 1,348.00 | 1,320.00 | 1,328.60 | 1,328.60 | 1,454,122 |
|
Dec 3, 2025
|
1,364.20 | 1,368.00 | 1,319.50 | 1,338.90 | 1,338.90 | 2,835,074 |
|
Dec 2, 2025
|
1,366.70 | 1,381.80 | 1,360.50 | 1,364.20 | 1,364.20 | 3,828,123 |
|
Dec 1, 2025
|
1,335.00 | 1,371.00 | 1,322.00 | 1,367.80 | 1,367.80 | 6,146,500 |
|
Nov 28, 2025
|
1,308.10 | 1,338.80 | 1,308.10 | 1,320.60 | 1,320.60 | 6,950,734 |
|
Nov 27, 2025
|
1,305.00 | 1,309.10 | 1,283.00 | 1,293.10 | 1,293.10 | 3,799,617 |
|
Nov 26, 2025
|
1,250.00 | 1,288.90 | 1,245.00 | 1,286.50 | 1,286.50 | 2,425,988 |
|
Nov 25, 2025
|
1,266.70 | 1,272.60 | 1,231.00 | 1,241.40 | 1,241.40 | 3,548,352 |
|
Nov 24, 2025
|
1,274.60 | 1,283.30 | 1,248.90 | 1,260.70 | 1,260.70 | 52,117,312 |
|
Nov 21, 2025
|
1,283.00 | 1,292.00 | 1,252.00 | 1,265.80 | 1,265.80 | 2,793,810 |
|
Nov 20, 2025
|
1,289.00 | 1,303.80 | 1,280.60 | 1,283.90 | 1,283.90 | 2,760,654 |
|
Nov 19, 2025
|
1,300.00 | 1,300.50 | 1,275.20 | 1,282.60 | 1,282.60 | 3,729,532 |
|
Nov 18, 2025
|
1,314.00 | 1,333.90 | 1,290.50 | 1,295.50 | 1,295.50 | 18,480,822 |
|
Nov 17, 2025
|
1,306.10 | 1,336.00 | 1,302.60 | 1,332.90 | 1,332.90 | 2,603,235 |
|
Nov 14, 2025
|
1,307.50 | 1,315.00 | 1,289.00 | 1,299.20 | 1,299.20 | 1,913,597 |
|
Nov 13, 2025
|
1,310.00 | 1,316.80 | 1,298.60 | 1,307.50 | 1,307.50 | 2,141,870 |
|
Nov 12, 2025
|
1,332.60 | 1,341.90 | 1,300.20 | 1,306.20 | 1,306.20 | 2,274,788 |
|
Nov 11, 2025
|
1,330.70 | 1,345.10 | 1,317.20 | 1,332.60 | 1,332.60 | 2,604,486 |
|
Nov 10, 2025
|
1,340.00 | 1,353.80 | 1,325.40 | 1,330.70 | 1,330.70 | 2,677,468 |
|
Nov 7, 2025
|
1,315.00 | 1,351.70 | 1,302.80 | 1,346.50 | 1,346.50 | 5,871,932 |
|
Nov 6, 2025
|
1,310.00 | 1,333.80 | 1,292.70 | 1,320.60 | 1,320.60 | 10,267,401 |
|
Nov 4, 2025
|
1,275.00 | 1,284.90 | 1,260.10 | 1,268.00 | 1,268.00 | 2,055,596 |
|
Nov 3, 2025
|
1,300.10 | 1,307.10 | 1,263.50 | 1,274.80 | 1,274.80 | 2,867,142 |
|
Oct 31, 2025
|
1,312.80 | 1,321.00 | 1,300.00 | 1,303.20 | 1,303.20 | 1,532,394 |
|
Oct 30, 2025
|
1,305.00 | 1,318.70 | 1,297.00 | 1,309.80 | 1,309.80 | 1,871,713 |
