BSE - Free Realtime Quote
INR
Pennar Industries Limited (PENIND.BO)
158.65
+4.10
(+2.65%)
As of 11:37:18 AM GMT+5:30. Market Open.
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 2, 2026
|
153.30 | 159.15 | 153.30 | 157.85 | 157.85 | 10,032 |
|
Oct 30, 2026
|
157.05 | 157.45 | 152.00 | 154.55 | 154.55 | 11,858 |
|
Oct 29, 2026
|
155.00 | 158.65 | 153.50 | 158.45 | 158.45 | 13,172 |
|
Oct 28, 2026
|
156.15 | 157.90 | 154.35 | 154.95 | 154.95 | 11,491 |
|
Oct 27, 2026
|
153.25 | 158.35 | 153.00 | 157.60 | 157.60 | 26,525 |
|
Oct 26, 2026
|
158.05 | 158.05 | 149.30 | 153.05 | 153.05 | 13,605 |
|
Oct 23, 2026
|
157.55 | 157.55 | 148.45 | 151.25 | 151.25 | 26,596 |
|
Oct 22, 2026
|
165.00 | 165.00 | 154.55 | 155.30 | 155.30 | 27,176 |
|
Oct 21, 2026
|
166.05 | 166.90 | 159.50 | 161.90 | 161.90 | 17,938 |
|
Oct 19, 2026
|
185.00 | 185.00 | 165.20 | 166.20 | 166.20 | 21,783 |
|
Oct 16, 2026
|
171.75 | 172.85 | 170.80 | 171.45 | 171.45 | 11,538 |
|
Oct 15, 2026
|
174.00 | 174.70 | 171.25 | 171.75 | 171.75 | 7,571 |
|
Oct 14, 2026
|
169.05 | 175.50 | 169.05 | 174.95 | 174.95 | 17,355 |
|
Oct 13, 2026
|
172.45 | 172.50 | 168.60 | 171.95 | 171.95 | 16,085 |
|
Oct 12, 2026
|
170.35 | 176.00 | 170.35 | 173.00 | 173.00 | 13,870 |
|
Oct 9, 2026
|
171.05 | 174.70 | 170.50 | 171.80 | 171.80 | 77,702 |
|
Oct 8, 2026
|
178.60 | 178.75 | 170.35 | 171.80 | 171.80 | 70,207 |
|
Oct 7, 2026
|
177.05 | 182.65 | 175.20 | 181.55 | 181.55 | 24,204 |
|
Oct 6, 2026
|
176.95 | 180.25 | 176.55 | 177.90 | 177.90 | 13,116 |
|
Oct 5, 2026
|
175.75 | 180.55 | 174.70 | 178.55 | 178.55 | 27,327 |
|
Oct 1, 2026
|
184.10 | 184.15 | 171.80 | 173.45 | 173.45 | 47,985 |
|
Sep 30, 2026
|
183.45 | 187.10 | 182.30 | 183.45 | 183.45 | 37,002 |
|
Sep 29, 2026
|
182.90 | 185.15 | 179.15 | 180.60 | 180.60 | 53,245 |
|
Sep 28, 2026
|
185.20 | 190.00 | 181.80 | 182.10 | 182.10 | 88,514 |
|
Sep 25, 2026
|
176.30 | 187.00 | 176.30 | 184.70 | 184.70 | 66,929 |
|
Sep 24, 2026
|
183.55 | 183.60 | 177.00 | 178.65 | 178.65 | 36,483 |
|
Sep 23, 2026
|
174.60 | 185.55 | 174.50 | 183.60 | 183.60 | 100,597 |
|
Sep 22, 2026
|
173.20 | 176.55 | 170.10 | 173.85 | 173.85 | 18,547 |
|
Sep 21, 2026
|
169.35 | 173.65 | 169.35 | 170.75 | 170.75 | 29,328 |
|
Sep 18, 2026
|
171.75 | 172.65 | 168.80 | 171.50 | 171.50 | 12,288 |
|
Sep 17, 2026
|
165.05 | 171.60 | 165.05 | 170.35 | 170.35 | 18,988 |
|
Sep 16, 2026
|
167.50 | 168.20 | 161.85 | 166.85 | 166.85 | 32,385 |
|
Sep 15, 2026
|
177.55 | 177.55 | 166.90 | 167.35 | 167.35 | 20,897 |
|
Sep 11, 2026
|
175.05 | 178.00 | 171.85 | 175.50 | 175.50 | 29,492 |
|
Sep 10, 2026
|
176.30 | 181.00 | 176.30 | 177.30 | 177.30 | 17,696 |
|
Sep 9, 2026
|
181.00 | 181.35 | 176.00 | 178.05 | 178.05 | 75,247 |
|
Sep 8, 2026
|
175.75 | 182.50 | 175.75 | 181.00 | 181.00 | 131,728 |
|
Sep 7, 2026
|
169.60 | 178.45 | 169.60 | 176.05 | 176.05 | 155,337 |
|
Sep 4, 2026
|
169.10 | 171.05 | 167.00 | 169.60 | 169.60 | 36,577 |
|
Sep 3, 2026
|
165.65 | 168.95 | 165.65 | 166.80 | 166.80 | 14,939 |
|
Sep 2, 2026
|
167.05 | 168.80 | 163.10 | 166.90 | 166.90 | 40,784 |
|
Sep 1, 2026
|
163.75 | 170.25 | 163.75 | 165.70 | 165.70 | 43,133 |
|
Aug 31, 2026
|
160.50 | 167.50 | 160.50 | 166.25 | 166.25 | 42,622 |
|
Aug 28, 2026
|
163.00 | 163.80 | 159.35 | 162.50 | 162.50 | 11,080 |
|
Aug 27, 2026
|
157.55 | 164.00 | 156.50 | 160.60 | 160.60 | 36,674 |
|
Aug 26, 2026
|
158.90 | 159.20 | 155.85 | 156.40 | 156.40 | 17,271 |
|
Aug 25, 2026
|
163.05 | 163.05 | 156.30 | 157.40 | 157.40 | 13,541 |
|
Aug 24, 2026
|
159.35 | 164.75 | 159.35 | 160.70 | 160.70 | 23,311 |
|
Aug 21, 2026
|
165.00 | 165.25 | 158.30 | 158.90 | 158.90 | 19,306 |
|
Aug 20, 2026
|
158.95 | 164.35 | 158.00 | 163.30 | 163.30 | 38,725 |
|
Aug 19, 2026
|
152.70 | 159.30 | 152.10 | 158.20 | 158.20 | 42,597 |
|
Aug 18, 2026
|
152.85 | 153.05 | 150.20 | 152.60 | 152.60 | 7,570 |
|
Aug 17, 2026
|
153.30 | 153.50 | 151.00 | 151.40 | 151.40 | 11,583 |
|
Aug 14, 2026
|
158.75 | 158.75 | 150.90 | 152.20 | 152.20 | 71,268 |
|
Aug 13, 2026
|
160.20 | 160.55 | 149.00 | 158.75 | 158.75 | 94,984 |
|
Aug 12, 2026
|
160.50 | 161.80 | 159.05 | 159.75 | 159.75 | 10,214 |
|
Aug 11, 2026
|
162.00 | 162.00 | 159.00 | 159.95 | 159.95 | 7,028 |
|
Aug 10, 2026
|
160.35 | 162.75 | 158.50 | 161.20 | 161.20 | 15,561 |
|
Aug 7, 2026
|
161.00 | 164.15 | 158.80 | 159.70 | 159.70 | 11,947 |
|
Aug 6, 2026
|
164.70 | 166.10 | 161.75 | 162.45 | 162.45 | 19,332 |
|
Aug 5, 2026
|
168.65 | 168.65 | 164.50 | 165.80 | 165.80 | 13,800 |
|
Aug 4, 2026
|
168.55 | 169.05 | 165.00 | 165.95 | 165.95 | 10,334 |
|
Aug 3, 2026
|
163.20 | 171.00 | 163.20 | 168.85 | 168.85 | 37,405 |
|
Jul 31, 2026
|
168.50 | 168.50 | 164.85 | 165.55 | 165.55 | 11,296 |
|
Jul 30, 2026
|
166.30 | 168.50 | 164.15 | 165.95 | 165.95 | 10,441 |
|
Jul 29, 2026
|
166.25 | 168.60 | 165.30 | 167.45 | 167.45 | 8,388 |
|
Jul 28, 2026
|
166.00 | 166.60 | 163.50 | 165.10 | 165.10 | 13,019 |
|
Jul 27, 2026
|
166.45 | 168.80 | 164.90 | 165.25 | 165.25 | 8,100 |
|
Jul 24, 2026
|
163.90 | 164.05 | 160.10 | 162.75 | 162.75 | 14,899 |
|
Jul 23, 2026
|
163.65 | 165.30 | 162.55 | 162.95 | 162.95 | 5,975 |
|
Jul 22, 2026
|
167.45 | 167.45 | 164.60 | 164.75 | 164.75 | 7,220 |
|
Jul 21, 2026
|
169.95 | 169.95 | 167.25 | 167.90 | 167.90 | 10,220 |
|
Jul 20, 2026
|
168.90 | 170.35 | 166.10 | 169.15 | 169.15 | 11,786 |
|
Jul 17, 2026
|
172.90 | 172.90 | 165.00 | 167.25 | 167.25 | 19,903 |
|
Jul 16, 2026
|
171.75 | 171.75 | 167.55 | 170.40 | 170.40 | 15,255 |
|
Jul 15, 2026
|
173.05 | 174.25 | 168.45 | 169.40 | 169.40 | 30,750 |
|
Jul 14, 2026
|
174.50 | 185.20 | 171.80 | 172.75 | 172.75 | 175,145 |
|
Jul 13, 2026
|
173.05 | 173.60 | 169.50 | 172.30 | 172.30 | 25,537 |
|
Jul 10, 2026
|
173.05 | 174.50 | 170.00 | 172.05 | 172.05 | 18,825 |
|
Jul 9, 2026
|
167.30 | 170.50 | 166.50 | 169.85 | 169.85 | 40,750 |
|
Jul 8, 2026
|
173.80 | 173.80 | 163.45 | 164.20 | 164.20 | 47,076 |
|
Jul 7, 2026
|
174.00 | 174.50 | 170.40 | 173.85 | 173.85 | 27,604 |
|
Jul 6, 2026
|
172.80 | 177.00 | 171.00 | 172.10 | 172.10 | 43,352 |
|
Jul 3, 2026
|
168.75 | 172.95 | 165.30 | 171.15 | 171.15 | 35,933 |
|
Jul 2, 2026
|
168.20 | 170.00 | 167.30 | 168.80 | 168.80 | 14,255 |
|
Jul 1, 2026
|
167.35 | 169.10 | 163.50 | 167.20 | 167.20 | 26,835 |
|
Jun 30, 2026
|
166.95 | 168.00 | 165.00 | 167.20 | 167.20 | 11,952 |
|
Jun 29, 2026
|
162.70 | 168.25 | 159.55 | 166.20 | 166.20 | 39,424 |
|
Jun 25, 2026
|
160.15 | 163.90 | 160.15 | 162.20 | 162.20 | 18,930 |
|
Jun 24, 2026
|
161.85 | 162.85 | 159.25 | 161.50 | 161.50 | 18,642 |
|
Jun 23, 2026
|
165.00 | 165.00 | 158.95 | 161.85 | 161.85 | 32,030 |
|
Jun 22, 2026
|
163.25 | 168.00 | 161.90 | 165.20 | 165.20 | 39,297 |
|
Jun 19, 2026
|
160.70 | 161.95 | 159.80 | 161.25 | 161.25 | 10,826 |
|
Jun 18, 2026
|
159.80 | 162.60 | 159.55 | 160.55 | 160.55 | 19,007 |
|
Jun 17, 2026
|
164.15 | 164.15 | 159.50 | 160.15 | 160.15 | 9,217 |
|
Jun 16, 2026
|
161.30 | 163.95 | 157.00 | 162.00 | 162.00 | 30,120 |
|
Jun 15, 2026
|
159.50 | 163.25 | 158.20 | 159.35 | 159.35 | 18,757 |
|
Jun 12, 2026
|
151.60 | 155.40 | 151.35 | 154.80 | 154.80 | 20,634 |
|
Jun 11, 2026
|
151.05 | 151.10 | 147.50 | 147.95 | 147.95 | 11,305 |
|
Jun 10, 2026
|
154.20 | 155.70 | 151.05 | 151.55 | 151.55 | 14,340 |
|
Jun 9, 2026
|
150.30 | 155.50 | 150.30 | 154.20 | 154.20 | 12,746 |
|
Jun 8, 2026
|
156.65 | 156.85 | 150.05 | 150.80 | 150.80 | 30,918 |
|
Jun 5, 2026
|
160.00 | 161.20 | 157.30 | 158.25 | 158.25 | 25,086 |
|
Jun 4, 2026
|
157.70 | 164.00 | 157.00 | 160.00 | 160.00 | 49,015 |
|
Jun 3, 2026
|
159.65 | 160.65 | 156.30 | 159.25 | 159.25 | 31,440 |
|
Jun 2, 2026
|
157.50 | 162.40 | 156.60 | 160.50 | 160.50 | 26,454 |
|
Jun 1, 2026
|
162.00 | 165.80 | 158.90 | 159.60 | 159.60 | 32,141 |
|
May 29, 2026
|
176.90 | 176.90 | 161.75 | 162.80 | 162.80 | 72,234 |
|
May 27, 2026
|
158.85 | 181.50 | 158.85 | 171.70 | 171.70 | 447,170 |
|
May 26, 2026
|
152.00 | 157.60 | 147.00 | 156.75 | 156.75 | 34,047 |
|
May 25, 2026
|
153.65 | 155.00 | 150.95 | 151.35 | 151.35 | 59,101 |
|
May 22, 2026
|
148.05 | 153.20 | 147.80 | 150.80 | 150.80 | 22,247 |
|
May 21, 2026
|
151.15 | 153.70 | 147.80 | 148.45 | 148.45 | 20,807 |
|
May 20, 2026
|
149.70 | 151.65 | 149.25 | 150.00 | 150.00 | 8,487 |
|
May 19, 2026
|
151.20 | 154.65 | 150.80 | 151.85 | 151.85 | 10,463 |
|
May 18, 2026
|
149.00 | 152.80 | 146.00 | 152.25 | 152.25 | 42,946 |
|
May 15, 2026
|
155.35 | 156.15 | 150.90 | 151.80 | 151.80 | 36,140 |
|
May 14, 2026
|
159.15 | 163.75 | 149.00 | 155.15 | 155.15 | 48,539 |
|
May 13, 2026
|
161.00 | 164.60 | 160.45 | 161.95 | 161.95 | 11,850 |
|
May 12, 2026
|
168.40 | 168.40 | 159.95 | 161.45 | 161.45 | 33,380 |
|
May 11, 2026
|
167.95 | 170.70 | 165.35 | 168.45 | 168.45 | 37,986 |
|
May 8, 2026
|
168.05 | 172.00 | 168.05 | 170.30 | 170.30 | 35,719 |
|
May 7, 2026
|
169.55 | 174.25 | 169.00 | 171.15 | 171.15 | 23,278 |
|
May 6, 2026
|
165.15 | 170.70 | 165.15 | 169.95 | 169.95 | 11,761 |
|
May 5, 2026
|
166.60 | 169.95 | 160.90 | 168.95 | 168.95 | 62,300 |
|
May 4, 2026
|
167.40 | 175.60 | 165.60 | 167.50 | 167.50 | 38,707 |
|
Apr 30, 2026
|
168.70 | 168.80 | 162.55 | 167.75 | 167.75 | 22,750 |
|
Apr 29, 2026
|
171.65 | 172.55 | 168.25 | 169.00 | 169.00 | 15,529 |
|
Apr 28, 2026
|
175.90 | 175.90 | 170.05 | 170.95 | 170.95 | 24,107 |
|
Apr 27, 2026
|
166.95 | 174.50 | 166.90 | 174.05 | 174.05 | 9,997 |
|
Apr 24, 2026
|
171.30 | 172.85 | 166.55 | 167.30 | 167.30 | 10,664 |
|
Apr 23, 2026
|
172.25 | 174.45 | 170.50 | 171.55 | 171.55 | 15,870 |
|
Apr 22, 2026
|
174.00 | 174.00 | 170.50 | 173.25 | 173.25 | 13,165 |
|
Apr 21, 2026
|
168.95 | 175.70 | 168.50 | 172.70 | 172.70 | 23,613 |
|
Apr 20, 2026
|
176.00 | 176.00 | 168.00 | 169.85 | 169.85 | 41,221 |
|
Apr 17, 2026
|
174.65 | 178.00 | 174.40 | 175.30 | 175.30 | 27,017 |
|
Apr 16, 2026
|
177.00 | 177.00 | 170.55 | 173.50 | 173.50 | 45,420 |
|
Apr 15, 2026
|
166.85 | 172.00 | 164.85 | 170.85 | 170.85 | 64,981 |
|
Apr 13, 2026
|
160.00 | 165.60 | 157.50 | 162.90 | 162.90 | 33,901 |
|
Apr 10, 2026
|
160.05 | 165.45 | 160.05 | 163.75 | 163.75 | 20,668 |
|
Apr 9, 2026
|
161.50 | 163.95 | 158.55 | 159.75 | 159.75 | 28,891 |
|
Apr 8, 2026
|
158.80 | 162.35 | 154.40 | 161.05 | 161.05 | 59,426 |
|
Apr 7, 2026
|
145.50 | 153.95 | 145.50 | 151.45 | 151.45 | 46,915 |
|
Apr 6, 2026
|
148.80 | 148.80 | 142.10 | 147.75 | 147.75 | 13,412 |
|
Apr 2, 2026
|
141.30 | 146.80 | 139.45 | 145.55 | 145.55 | 19,347 |
|
Apr 1, 2026
|
137.30 | 146.00 | 136.25 | 144.15 | 144.15 | 51,412 |
|
Mar 30, 2026
|
135.25 | 137.30 | 128.90 | 130.65 | 130.65 | 52,823 |
|
Mar 27, 2026
|
141.30 | 143.15 | 134.50 | 136.10 | 136.10 | 49,495 |
|
Mar 25, 2026
|
144.15 | 147.65 | 141.45 | 142.35 | 142.35 | 44,338 |
|
Mar 24, 2026
|
140.00 | 144.50 | 136.25 | 142.45 | 142.45 | 55,348 |
|
Mar 23, 2026
|
142.00 | 142.00 | 133.00 | 133.25 | 133.25 | 53,460 |
|
Mar 20, 2026
|
142.20 | 146.05 | 140.75 | 142.90 | 142.90 | 27,731 |
|
Mar 19, 2026
|
141.00 | 144.45 | 138.75 | 139.40 | 139.40 | 30,819 |
|
Mar 18, 2026
|
142.00 | 146.75 | 142.00 | 143.80 | 143.80 | 28,698 |
|
Mar 17, 2026
|
144.50 | 144.50 | 137.60 | 141.50 | 141.50 | 29,268 |
|
Mar 16, 2026
|
145.40 | 145.40 | 137.10 | 141.50 | 141.50 | 50,518 |
|
Mar 13, 2026
|
143.95 | 147.15 | 138.00 | 145.40 | 145.40 | 75,151 |
|
Mar 12, 2026
|
143.55 | 147.75 | 142.20 | 144.30 | 144.30 | 22,948 |
|
Mar 11, 2026
|
141.00 | 152.10 | 141.00 | 146.05 | 146.05 | 84,918 |
|
Mar 10, 2026
|
137.00 | 145.00 | 135.85 | 144.00 | 144.00 | 23,681 |
|
Mar 9, 2026
|
136.60 | 140.00 | 133.50 | 135.40 | 135.40 | 28,511 |
|
Mar 6, 2026
|
140.05 | 144.95 | 140.05 | 140.95 | 140.95 | 43,364 |
|
Mar 5, 2026
|
145.00 | 145.00 | 140.00 | 142.35 | 142.35 | 17,893 |
|
Mar 4, 2026
|
146.95 | 146.95 | 141.05 | 141.50 | 141.50 | 37,611 |
|
Mar 2, 2026
|
141.00 | 149.60 | 141.00 | 148.55 | 148.55 | 33,673 |
|
Feb 27, 2026
|
149.75 | 150.60 | 143.65 | 149.70 | 149.70 | 28,925 |
|
Feb 26, 2026
|
140.00 | 150.95 | 139.50 | 150.25 | 150.25 | 38,145 |
|
Feb 25, 2026
|
142.05 | 146.85 | 139.55 | 140.60 | 140.60 | 27,011 |
|
Feb 24, 2026
|
148.55 | 150.80 | 141.20 | 141.85 | 141.85 | 33,298 |
|
Feb 23, 2026
|
151.05 | 151.05 | 143.25 | 147.80 | 147.80 | 68,529 |
|
Feb 20, 2026
|
150.05 | 153.60 | 148.05 | 149.25 | 149.25 | 46,191 |
|
Feb 19, 2026
|
154.25 | 155.90 | 149.45 | 150.70 | 150.70 | 122,121 |
|
Feb 18, 2026
|
159.55 | 163.30 | 157.65 | 158.30 | 158.30 | 45,778 |
|
Feb 17, 2026
|
161.15 | 167.10 | 158.30 | 159.60 | 159.60 | 74,771 |
|
Feb 16, 2026
|
145.25 | 165.70 | 145.25 | 162.15 | 162.15 | 476,082 |
|
Feb 13, 2026
|
183.50 | 183.50 | 176.90 | 177.60 | 177.60 | 11,210 |
|
Feb 12, 2026
|
175.15 | 186.95 | 175.15 | 184.10 | 184.10 | 11,919 |
|
Feb 11, 2026
|
188.25 | 188.25 | 179.00 | 179.50 | 179.50 | 7,641 |
|
Feb 10, 2026
|
189.70 | 191.95 | 184.75 | 185.45 | 185.45 | 19,038 |
|
Feb 9, 2026
|
175.15 | 187.00 | 175.15 | 186.65 | 186.65 | 17,145 |
|
Feb 6, 2026
|
173.05 | 180.75 | 173.05 | 176.85 | 176.85 | 12,473 |
|
Feb 5, 2026
|
184.00 | 184.05 | 175.20 | 175.95 | 175.95 | 7,442 |
|
Feb 4, 2026
|
178.85 | 184.90 | 178.15 | 183.50 | 183.50 | 34,529 |
|
Feb 3, 2026
|
179.40 | 180.05 | 170.80 | 178.20 | 178.20 | 50,125 |
|
Feb 2, 2026
|
158.00 | 164.40 | 156.95 | 164.05 | 164.05 | 6,914 |
|
Jan 30, 2026
|
168.20 | 172.85 | 164.80 | 171.20 | 171.20 | 18,761 |
|
Jan 29, 2026
|
169.90 | 172.85 | 165.90 | 168.20 | 168.20 | 15,097 |
|
Jan 28, 2026
|
161.25 | 171.10 | 160.60 | 170.70 | 170.70 | 34,704 |
|
Jan 27, 2026
|
158.00 | 162.00 | 153.45 | 159.25 | 159.25 | 32,851 |
|
Jan 23, 2026
|
168.85 | 168.85 | 154.50 | 157.80 | 157.80 | 66,518 |
|
Jan 22, 2026
|
163.50 | 164.80 | 160.45 | 162.20 | 162.20 | 16,844 |
|
Jan 21, 2026
|
158.65 | 165.30 | 158.65 | 161.20 | 161.20 | 28,173 |
|
Jan 20, 2026
|
168.75 | 169.90 | 160.75 | 162.00 | 162.00 | 29,033 |
|
Jan 19, 2026
|
170.05 | 175.50 | 168.70 | 169.45 | 169.45 | 50,020 |
|
Jan 16, 2026
|
183.00 | 184.35 | 177.50 | 178.60 | 178.60 | 10,732 |
|
Jan 14, 2026
|
187.50 | 189.70 | 182.30 | 183.80 | 183.80 | 23,831 |
|
Jan 13, 2026
|
188.10 | 191.90 | 186.50 | 187.50 | 187.50 | 21,562 |
|
Jan 12, 2026
|
193.95 | 193.95 | 183.75 | 188.90 | 188.90 | 28,091 |
|
Jan 9, 2026
|
190.85 | 195.00 | 186.75 | 194.15 | 194.15 | 25,794 |
|
Jan 8, 2026
|
195.75 | 199.20 | 192.15 | 194.35 | 194.35 | 52,683 |
|
Jan 7, 2026
|
196.75 | 199.65 | 195.00 | 198.20 | 198.20 | 14,032 |
|
Jan 6, 2026
|
198.45 | 203.00 | 196.95 | 198.55 | 198.55 | 19,418 |
|
Jan 5, 2026
|
213.60 | 213.60 | 196.35 | 198.50 | 198.50 | 35,639 |
|
Jan 2, 2026
|
201.00 | 203.30 | 196.55 | 202.60 | 202.60 | 33,715 |
|
Jan 1, 2026
|
206.00 | 206.35 | 201.25 | 202.95 | 202.95 | 9,912 |
|
Dec 31, 2025
|
197.10 | 208.95 | 196.60 | 204.20 | 204.20 | 46,504 |
|
Dec 30, 2025
|
193.10 | 197.60 | 193.10 | 196.05 | 196.05 | 7,293 |
|
Dec 29, 2025
|
199.05 | 201.30 | 195.65 | 196.60 | 196.60 | 39,370 |
|
Dec 26, 2025
|
199.75 | 201.85 | 198.80 | 200.45 | 200.45 | 27,874 |
|
Dec 24, 2025
|
200.20 | 203.80 | 199.60 | 201.85 | 201.85 | 12,547 |
|
Dec 23, 2025
|
196.00 | 203.40 | 196.00 | 200.20 | 200.20 | 11,338 |
|
Dec 22, 2025
|
203.00 | 203.00 | 194.85 | 200.80 | 200.80 | 32,433 |
|
Dec 19, 2025
|
192.60 | 196.15 | 191.95 | 195.80 | 195.80 | 11,346 |
|
Dec 18, 2025
|
195.40 | 195.40 | 190.65 | 191.30 | 191.30 | 22,677 |
|
Dec 17, 2025
|
199.90 | 199.90 | 194.40 | 195.95 | 195.95 | 19,472 |
|
Dec 16, 2025
|
199.05 | 201.00 | 197.00 | 197.95 | 197.95 | 13,639 |
|
Dec 15, 2025
|
200.85 | 204.95 | 199.00 | 201.70 | 201.70 | 21,363 |
|
Dec 12, 2025
|
196.00 | 203.00 | 196.00 | 200.80 | 200.80 | 39,146 |
|
Dec 11, 2025
|
195.90 | 196.05 | 193.25 | 194.10 | 194.10 | 35,537 |
|
Dec 10, 2025
|
200.00 | 201.90 | 191.65 | 194.40 | 194.40 | 26,901 |
|
Dec 9, 2025
|
199.35 | 203.85 | 193.60 | 198.25 | 198.25 | 40,024 |
|
Dec 8, 2025
|
219.00 | 219.00 | 193.60 | 200.65 | 200.65 | 43,393 |
|
Dec 5, 2025
|
209.00 | 211.35 | 205.00 | 206.80 | 206.80 | 43,224 |
|
Dec 4, 2025
|
215.00 | 215.85 | 211.25 | 212.55 | 212.55 | 56,980 |
|
Dec 3, 2025
|
223.55 | 223.55 | 213.45 | 214.65 | 214.65 | 14,131 |
|
Dec 2, 2025
|
221.90 | 221.95 | 217.90 | 218.85 | 218.85 | 21,901 |
|
Dec 1, 2025
|
232.30 | 232.30 | 221.30 | 221.90 | 221.90 | 17,663 |
|
Nov 28, 2025
|
227.90 | 230.60 | 226.70 | 229.80 | 229.80 | 13,662 |
|
Nov 27, 2025
|
231.00 | 233.35 | 227.90 | 229.15 | 229.15 | 16,039 |
|
Nov 26, 2025
|
223.50 | 233.45 | 221.25 | 229.65 | 229.65 | 40,756 |
|
Nov 25, 2025
|
216.50 | 224.25 | 215.00 | 223.10 | 223.10 | 35,715 |
|
Nov 24, 2025
|
222.00 | 224.35 | 210.65 | 217.05 | 217.05 | 49,107 |
|
Nov 21, 2025
|
218.00 | 224.35 | 215.85 | 222.15 | 222.15 | 77,268 |
|
Nov 20, 2025
|
225.95 | 225.95 | 217.10 | 217.95 | 217.95 | 43,602 |
|
Nov 19, 2025
|
222.40 | 226.50 | 220.20 | 223.10 | 223.10 | 27,476 |
|
Nov 18, 2025
|
226.15 | 227.65 | 223.00 | 223.85 | 223.85 | 47,486 |
|
Nov 17, 2025
|
225.65 | 231.05 | 221.50 | 226.45 | 226.45 | 54,157 |
|
Nov 14, 2025
|
227.00 | 230.00 | 224.00 | 225.00 | 225.00 | 34,691 |
|
Nov 13, 2025
|
228.60 | 235.65 | 227.05 | 228.45 | 228.45 | 70,268 |
|
Nov 12, 2025
|
231.05 | 232.80 | 224.50 | 227.15 | 227.15 | 59,174 |
|
Nov 11, 2025
|
237.65 | 237.65 | 229.10 | 230.75 | 230.75 | 101,297 |
|
Nov 10, 2025
|
254.95 | 255.00 | 224.50 | 231.95 | 231.95 | 541,409 |
|
Nov 7, 2025
|
258.35 | 279.80 | 258.35 | 276.25 | 276.25 | 133,625 |
|
Nov 6, 2025
|
274.50 | 274.50 | 255.20 | 258.00 | 258.00 | 54,413 |
|
Nov 4, 2025
|
268.00 | 275.10 | 265.00 | 274.60 | 274.60 | 30,951 |
|
Nov 3, 2025
|
260.95 | 272.65 | 260.95 | 270.80 | 270.80 | 41,963 |
