NSE - Delayed Quote
INR
PIX Transmissions Limited (PIXTRANS.NS)
1,721.60
-20.40
(-1.17%)
At close: 3:29:13 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
1,742.00
1,766.20
1,712.90
1,721.60
1,721.60
11,813
Nov 6, 2026
1,719.20
1,775.30
1,687.00
1,700.30
1,700.30
12,440
Nov 5, 2026
1,741.70
1,778.80
1,712.50
1,733.70
1,733.70
18,739
Nov 4, 2026
1,645.90
1,749.00
1,618.10
1,735.20
1,735.20
29,423
Nov 3, 2026
1,660.50
1,676.40
1,645.00
1,652.20
1,652.20
8,534
Nov 2, 2026
1,625.00
1,676.00
1,550.00
1,658.20
1,658.20
55,774
Oct 30, 2026
1,666.60
1,671.10
1,611.50
1,635.40
1,635.40
10,255
Oct 29, 2026
1,656.50
1,681.90
1,647.40
1,664.70
1,664.70
6,634
Oct 28, 2026
1,657.00
1,674.40
1,645.00
1,667.00
1,667.00
5,478
Oct 27, 2026
1,650.00
1,686.00
1,647.60
1,664.70
1,664.70
8,704
Oct 26, 2026
1,705.00
1,711.90
1,634.00
1,648.70
1,648.70
17,760
Oct 23, 2026
1,730.70
1,739.30
1,633.00
1,702.00
1,702.00
44,748
Oct 22, 2026
1,743.00
1,763.00
1,714.40
1,724.40
1,724.40
18,653
Oct 21, 2026
1,810.00
1,810.00
1,731.10
1,743.00
1,743.00
16,143
Oct 19, 2026
1,825.00
1,825.00
1,771.00
1,787.60
1,787.60
15,550
Oct 16, 2026
1,805.00
1,849.00
1,797.00
1,817.20
1,817.20
21,038
Oct 15, 2026
1,876.50
1,876.80
1,801.00
1,809.40
1,809.40
33,155
Oct 14, 2026
1,876.00
1,950.00
1,854.00
1,891.40
1,891.40
113,333
Oct 13, 2026
1,753.00
2,020.00
1,734.00
1,888.70
1,888.70
1,695,538
Oct 12, 2026
1,734.80
1,768.90
1,734.80
1,749.70
1,749.70
8,484
Oct 9, 2026
1,753.50
1,784.50
1,728.00
1,753.30
1,753.30
10,787
Oct 8, 2026
1,803.20
1,830.80
1,729.50
1,755.10
1,755.10
13,876
Oct 7, 2026
1,784.00
1,808.80
1,756.10
1,788.40
1,788.40
24,831
Oct 6, 2026
1,848.90
1,848.90
1,786.90
1,796.70
1,796.70
20,105
Oct 5, 2026
1,818.30
1,860.00
1,815.00
1,834.20
1,834.20
82,916
Oct 1, 2026
1,726.90
1,893.00
1,725.00
1,809.30
1,809.30
1,455,118
Sep 30, 2026
1,732.30
1,762.00
1,725.00
1,726.90
1,726.90
4,070
Sep 29, 2026
1,714.10
1,750.00
1,714.10
1,728.10
1,728.10
10,656
Sep 28, 2026
1,733.00
1,748.70
1,711.60
1,724.80
1,724.80
7,437
Sep 25, 2026
1,745.10
1,745.10
1,720.00
1,734.80
1,734.80
5,689
Sep 24, 2026
1,737.00
1,768.00
1,721.60
1,745.80
1,745.80
8,779
Sep 23, 2026
1,736.00
1,818.00
1,736.00
1,758.70
1,758.70
19,427
Sep 22, 2026
1,730.70
1,754.10
1,724.10
1,733.00
1,733.00
8,411
Sep 21, 2026
1,741.10
1,755.30
1,723.20
1,730.70
1,730.70
4,685
Sep 18, 2026
1,724.60
1,749.00
1,723.10
1,741.10
1,741.10
4,141
Sep 17, 2026
1,724.60
1,749.00
1,720.00
1,724.60
1,724.60
4,973
Sep 16, 2026
1,739.80
1,749.30
1,711.60
1,724.60
1,724.60
9,230
Sep 15, 2026
1,722.20
1,757.00
1,710.00
1,734.00
1,734.00
12,970
Sep 11, 2026
1,721.10
1,750.00
1,709.90
1,722.10
1,722.10
10,173
Sep 10, 2026
1,741.80
1,753.00
1,721.00
1,728.30
1,728.30
7,959
Sep 9, 2026
1,720.00
1,761.90
1,715.50
1,746.40
1,746.40
13,287
Sep 8, 2026
1,754.80
1,754.80
1,710.00
1,722.00
1,722.00
16,266
Sep 7, 2026
1,793.00
1,830.50
1,750.00
1,754.90
1,754.90
12,137
Sep 4, 2026
1,799.60
1,810.00
1,777.00
1,791.70
1,791.70
12,505
Sep 3, 2026
1,767.10
1,815.00
1,767.10
1,799.40
1,799.40
12,213
Sep 2, 2026
1,780.50
1,787.90
1,757.90
1,766.90
1,766.90
8,408
Sep 1, 2026
1,821.30
1,824.40
1,780.00
1,785.10
1,785.10
6,994
Aug 31, 2026
1,853.00
1,866.00
1,812.00
1,818.60
1,818.60
14,512
Aug 28, 2026
1,870.00
1,870.00
1,831.00
1,843.30
1,843.30
12,449
Aug 27, 2026
1,810.10
1,892.10
1,810.10
1,863.60
1,863.60
28,376
Aug 26, 2026
1,791.80
1,853.00
1,786.80
1,810.10
1,810.10
35,026
Aug 25, 2026
1,791.30
1,825.70
1,758.20
1,791.80
1,791.80
15,001
Aug 24, 2026
1,820.70
1,837.00
1,780.00
1,789.60
1,789.60
10,561
Aug 21, 2026
1,817.60
1,833.70
1,790.00
1,809.10
1,809.10
12,843
Aug 20, 2026
1,816.00
1,832.90
1,802.30
1,820.30
1,820.30
10,418
Aug 19, 2026
1,885.00
1,934.70
1,808.20
1,815.20
1,815.20
42,608
Aug 18, 2026
1,940.10
1,953.40
1,876.60
1,884.80
1,884.80
17,367
Aug 17, 2026
1,895.90
1,967.90
1,890.10
1,938.80
1,938.80
27,203
Aug 14, 2026
1,917.00
1,969.00
1,881.50
1,896.80
1,896.80
30,304
Aug 13, 2026
1,958.00
2,020.90
1,915.40
1,925.60
1,925.60
52,636
Aug 12, 2026
1,961.00
1,999.00
1,928.10
1,947.00
1,947.00
35,188
Aug 11, 2026
2,068.00
2,089.00
1,960.00
1,983.00
1,983.00
257,838
Aug 10, 2026
1,888.00
2,060.60
1,836.00
1,986.50
1,986.50
1,309,397
Aug 7, 2026
1,693.00
1,725.00
1,672.70
1,717.20
1,717.20
12,293
Aug 6, 2026
1,730.00
1,757.80
1,680.70
1,698.60
1,698.60
11,352
Aug 5, 2026
1,710.00
1,729.90
1,686.00
1,722.60
1,722.60
11,839
Aug 4, 2026
1,701.10
1,709.00
1,676.50
1,687.30
1,687.30
5,136
Aug 3, 2026
1,669.90
1,729.20
1,636.10
1,701.10
1,701.10
11,302
Jul 31, 2026
1,688.00
1,696.30
1,661.10
1,672.90
1,672.90
8,322
Jul 30, 2026
1,729.40
1,729.40
1,680.00
1,690.60
1,690.60
7,146
Jul 29, 2026
1,750.00
1,769.80
1,716.00
1,722.40
1,722.40
9,815
Jul 28, 2026
1,791.60
1,791.60
1,740.60
1,748.40
1,748.40
9,008
Jul 27, 2026
1,797.90
1,800.00
1,768.10
1,796.70
1,796.70
7,305
Jul 24, 2026
1,782.00
1,792.10
1,750.40
1,766.10
1,766.10
11,270
Jul 23, 2026
1,805.40
1,826.00
1,785.50
1,790.00
1,790.00
10,183
Jul 22, 2026
1,853.90
1,853.90
1,774.20
1,816.90
1,816.90
16,882
Jul 21, 2026
1,838.70
1,857.90
1,815.00
1,845.30
1,845.30
10,458
Jul 20, 2026
1,795.00
1,876.90
1,771.90
1,857.30
1,857.30
18,543
Jul 17, 2026
1,852.70
1,853.50
1,777.80
1,798.00
1,798.00
18,164
Jul 16, 2026
1,932.00
1,937.90
1,830.50
1,844.20
1,844.20
31,243
Jul 15, 2026
1,846.30
1,922.50
1,824.50
1,911.80
1,911.80
95,300
Jul 14, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 14, 2026
1,853.40
1,859.60
1,817.00
1,837.20
1,837.20
9,528
Jul 13, 2026
1,833.90
1,880.00
1,814.20
1,853.40
1,844.40
36,333
Jul 10, 2026
1,791.20
1,836.00
1,775.40
1,820.00
1,811.16
27,294
Jul 9, 2026
1,728.60
1,821.90
1,728.60
1,782.30
1,773.65
24,306
Jul 8, 2026
1,740.00
1,784.90
1,717.10
1,741.00
1,732.55
27,990
Jul 7, 2026
1,798.00
1,806.70
1,735.10
1,745.50
1,737.02
23,619
Jul 6, 2026
1,818.00
1,835.20
1,768.20
1,788.70
1,780.01
29,010
Jul 3, 2026
1,835.00
1,851.00
1,803.00
1,810.60
1,801.81
25,956
Jul 2, 2026
1,812.80
1,865.00
1,803.60
1,834.80
1,825.89
61,874
Jul 1, 2026
1,824.60
1,865.80
1,807.00
1,820.20
1,811.36
64,052
Jun 30, 2026
1,832.20
1,860.00
1,808.00
1,835.60
1,826.69
124,224
Jun 29, 2026
1,792.10
1,930.00
1,776.00
1,869.60
1,860.52
1,310,374
Jun 25, 2026
1,619.90
1,854.00
1,619.90
1,796.10
1,787.38
2,861,654
Jun 24, 2026
1,624.20
1,626.00
1,598.20
1,612.80
1,604.97
9,024
Jun 23, 2026
1,621.00
1,625.40
1,598.80
1,614.90
1,607.06
11,219
Jun 22, 2026
1,640.60
1,647.00
1,606.50
1,615.80
1,607.95
13,951
Jun 19, 2026
1,600.50
1,659.00
1,600.50
1,640.60
1,632.63
19,589
Jun 18, 2026
1,600.00
1,648.00
1,600.00
1,616.50
1,608.65
10,701
Jun 17, 2026
1,625.20
1,635.60
1,592.50
1,607.80
1,599.99
14,225
Jun 16, 2026
1,627.00
1,652.80
1,601.00
1,614.30
1,606.46
13,677
Jun 15, 2026
1,604.20
1,635.00
1,598.20
1,624.40
1,616.51
10,768
Jun 12, 2026
1,604.90
1,639.00
1,586.90
1,604.20
1,596.41
14,619
Jun 11, 2026
1,571.80
1,610.00
1,563.90
1,594.60
1,586.86
10,695
Jun 10, 2026
1,603.00
1,604.10
1,572.20
1,591.90
1,584.17
5,465
Jun 9, 2026
1,586.70
1,608.00
1,580.80
1,603.20
1,595.41
4,861
Jun 8, 2026
1,582.00
1,622.70
1,575.00
1,580.60
1,572.92
11,751
Jun 5, 2026
1,630.70
1,664.80
1,601.00
1,608.90
1,601.09
28,959
Jun 4, 2026
1,632.50
1,642.90
1,601.00
1,606.60
1,598.80
11,965
Jun 3, 2026
1,598.00
1,639.80
1,581.10
1,632.50
1,624.57
14,541
Jun 2, 2026
1,575.00
1,620.00
1,555.20
1,608.90
1,601.09
13,335
Jun 1, 2026
1,578.40
1,619.90
1,557.80
1,574.50
1,566.85
21,324
May 29, 2026
1,530.00
1,625.00
1,516.10
1,555.00
1,547.45
45,446
May 27, 2026
1,540.40
1,575.00
1,525.00
1,527.60
1,520.18
19,610
May 26, 2026
1,515.00
1,545.30
1,505.00
1,540.40
1,532.92
33,110
May 25, 2026
1,550.00
1,550.00
1,464.00
1,520.30
1,512.92
78,261
May 22, 2026
1,664.90
1,706.00
1,595.20
1,623.40
1,615.52
57,954
May 21, 2026
1,541.40
1,668.30
1,541.40
1,641.70
1,633.73
168,028
May 20, 2026
1,528.00
1,549.00
1,525.00
1,538.00
1,530.53
5,410
May 19, 2026
1,520.00
1,546.20
1,510.00
1,531.90
1,524.46
5,988
May 18, 2026
1,515.00
1,546.00
1,513.00
1,528.20
1,520.78
10,314
May 15, 2026
1,524.60
1,540.00
1,522.30
1,525.30
1,517.89
9,231
May 14, 2026
1,530.00
1,544.40
1,505.40
1,525.00
1,517.59
7,063
May 13, 2026
1,552.00
1,554.00
1,520.00
1,535.20
1,527.75
16,450
May 12, 2026
1,511.80
1,532.00
1,510.00
1,525.50
1,518.09
16,388
May 11, 2026
1,526.20
1,555.00
1,510.00
1,529.00
1,521.58
12,328
May 8, 2026
1,513.10
1,535.90
1,496.30
1,526.20
1,518.79
11,270
May 7, 2026
1,545.00
1,549.00
1,502.90
1,513.10
1,505.75
14,331
May 6, 2026
1,510.00
1,545.80
1,488.70
1,537.80
1,530.33
8,046
May 5, 2026
1,555.20
1,555.20
1,500.00
1,503.70
1,496.40
9,677
May 4, 2026
1,570.00
1,580.00
1,527.80
1,541.00
1,533.52
7,922
Apr 30, 2026
1,573.90
1,587.90
1,528.10
1,550.00
1,542.47
11,577
Apr 29, 2026
1,503.20
1,608.10
1,503.20
1,558.30
1,550.73
68,613
Apr 28, 2026
1,484.00
1,515.00
1,484.00
1,503.20
1,495.90
7,117
Apr 27, 2026
1,480.00
1,500.90
1,455.80
1,489.20
1,481.97
5,465
Apr 24, 2026
1,519.40
1,521.60
1,471.00
1,483.50
1,476.30
9,522
Apr 23, 2026
1,520.10
1,539.30
1,501.60
1,520.10
1,512.72
7,698
Apr 22, 2026
1,538.40
1,557.30
1,511.00
1,520.00
1,512.62
9,937
Apr 21, 2026
1,523.30
1,551.00
1,520.00
1,530.80
1,523.37
13,555
Apr 20, 2026
1,549.00
1,549.00
1,511.00
1,523.30
1,515.90
7,778
Apr 17, 2026
1,529.80
1,545.00
1,509.90
1,524.50
1,517.10
18,657
Apr 16, 2026
1,480.00
1,541.80
1,472.00
1,523.20
1,515.80
25,713
Apr 15, 2026
1,452.90
1,485.00
1,452.90
1,466.40
1,459.28
9,709
Apr 13, 2026
1,424.00
1,457.30
1,424.00
1,445.00
1,437.98
10,376
Apr 10, 2026
1,470.00
1,471.00
1,444.90
1,450.80
1,443.76
11,120
Apr 9, 2026
1,450.00
1,470.50
1,439.90
1,459.10
1,452.01
9,719
Apr 8, 2026
1,499.40
1,499.40
1,450.70
1,462.20
1,455.10
8,102
Apr 7, 2026
1,451.10
1,468.50
1,439.00
1,446.50
1,439.48
13,939
Apr 6, 2026
1,445.00
1,488.90
1,425.00
1,444.60
1,437.59
14,424
Apr 2, 2026
1,462.20
1,462.20
1,434.40
1,458.40
1,451.32
4,967
Apr 1, 2026
1,459.80
1,478.70
1,430.00
1,462.10
1,455.00
16,035
Mar 30, 2026
1,450.80
1,453.10
1,403.00
1,440.80
1,433.80
23,332
Mar 27, 2026
1,458.10
1,458.10
1,431.10
1,447.00
1,439.97
19,440
Mar 25, 2026
1,437.80
1,471.00
1,437.80
1,450.80
1,443.76
9,288
Mar 24, 2026
1,415.10
1,454.00
1,404.70
1,447.30
1,440.27
17,535
Mar 23, 2026
1,450.00
1,450.00
1,383.00
1,401.50
1,394.69
11,170
Mar 20, 2026
1,436.60
1,467.00
1,431.10
1,453.00
1,445.94
16,163
Mar 19, 2026
1,422.10
1,470.40
1,415.00
1,429.10
1,422.16
13,835
Mar 18, 2026
1,441.80
1,459.60
1,417.10
1,451.60
1,444.55
7,246
Mar 17, 2026
1,412.00
1,436.40
1,405.20
1,429.60
1,422.66
5,294
Mar 16, 2026
1,424.00
1,424.00
1,365.10
1,409.10
1,402.26
17,564
Mar 13, 2026
1,440.00
1,440.00
1,381.50
1,401.50
1,394.69
53,856
Mar 12, 2026
1,448.10
1,457.00
1,432.00
1,446.30
1,439.28
47,069
Mar 11, 2026
1,463.00
1,470.00
1,445.10
1,462.70
1,455.60
4,770
Mar 10, 2026
1,429.00
1,461.00
1,420.10
1,456.90
1,449.83
8,008
Mar 9, 2026
1,425.00
1,434.40
1,376.70
1,418.50
1,411.61
11,830
Mar 6, 2026
1,460.00
1,477.70
1,442.10
1,455.60
1,448.53
7,251
Mar 5, 2026
1,441.90
1,475.00
1,441.90
1,467.40
1,460.27
11,633
Mar 4, 2026
1,410.00
1,457.80
1,410.00
1,437.10
1,430.12
9,373
Mar 2, 2026
1,382.00
1,460.00
1,382.00
1,451.50
1,444.45
16,047
Feb 27, 2026
1,445.90
1,466.00
1,435.00
1,451.80
1,444.75
9,348
Feb 26, 2026
1,453.00
1,470.00
1,432.90
1,445.20
1,438.18
12,601
Feb 25, 2026
1,498.00
1,498.00
1,448.50
1,452.70
1,445.65
8,736
Feb 24, 2026
1,495.00
1,497.70
1,449.90
1,489.80
1,482.57
22,760
Feb 23, 2026
1,535.00
1,547.00
1,473.00
1,492.40
1,485.15
16,084
Feb 20, 2026
1,510.00
1,547.80
1,496.10
1,523.20
1,515.80
16,248
Feb 19, 2026
1,551.00
1,567.90
1,504.00
1,510.60
1,503.26
18,400
Feb 18, 2026
1,485.00
1,624.00
1,470.30
1,550.60
1,543.07
163,017
Feb 17, 2026
1,489.00
1,510.00
1,476.40
1,491.20
1,483.96
18,490
Feb 16, 2026
1,505.00
1,570.80
1,471.50
1,484.70
1,477.49
108,277
Feb 13, 2026
1,489.00
1,489.00
1,405.20
1,414.80
1,407.93
9,043
Feb 12, 2026
1,512.00
1,519.00
1,465.00
1,479.50
1,472.32
9,464
Feb 11, 2026
1,477.10
1,520.00
1,448.00
1,508.40
1,501.08
22,839
Feb 10, 2026
1,479.80
1,500.00
1,455.90
1,470.10
1,462.96
5,041
Feb 9, 2026
1,480.00
1,500.00
1,444.20
1,480.20
1,473.01
9,541
Feb 6, 2026
1,466.20
1,494.00
1,451.00
1,461.10
1,454.01
7,683
Feb 5, 2026
1,402.00
1,493.30
1,373.00
1,476.20
1,469.03
24,677
Feb 4, 2026
1,385.00
1,401.10
1,371.00
1,395.80
1,389.02
7,941
Feb 3, 2026
1,380.00
1,449.00
1,350.00
1,365.90
1,359.27
59,078
Feb 2, 2026
1,319.00
1,319.00
1,285.70
1,300.20
1,293.89
3,953
Jan 30, 2026
1,295.00
1,319.80
1,281.00
1,312.60
1,306.23
5,399
Jan 29, 2026
1,280.00
1,295.00
1,270.00
1,289.10
1,282.84
5,620
Jan 28, 2026
1,290.90
1,293.80
1,275.00
1,279.70
1,273.49
4,746
Jan 27, 2026
1,320.00
1,320.00
1,268.50
1,276.50
1,270.30
14,163
Jan 23, 2026
1,290.00
1,309.00
1,290.00
1,297.50
1,291.20
5,228
Jan 22, 2026
1,275.40
1,304.00
1,275.40
1,298.90
1,292.59
6,168
Jan 21, 2026
1,256.60
1,279.00
1,252.00
1,272.00
1,265.82
5,865
Jan 20, 2026
1,270.00
1,307.70
1,265.00
1,268.80
1,262.64
8,531
Jan 19, 2026
1,300.00
1,310.00
1,280.00
1,288.20
1,281.94
7,517
Jan 16, 2026
1,320.00
1,323.60
1,300.50
1,303.40
1,297.07
8,117
Jan 14, 2026
1,292.60
1,331.00
1,292.60
1,316.90
1,310.51
6,132
Jan 13, 2026
1,295.40
1,329.00
1,279.10
1,302.30
1,295.98
14,058
Jan 12, 2026
1,300.00
1,300.10
1,263.10
1,295.40
1,289.11
10,270
Jan 9, 2026
1,310.00
1,316.90
1,290.00
1,311.70
1,305.33
9,719
Jan 8, 2026
1,335.00
1,335.00
1,289.90
1,321.00
1,314.59
13,470
Jan 7, 2026
1,321.70
1,345.00
1,320.00
1,332.30
1,325.83
12,383
Jan 6, 2026
1,385.00
1,385.00
1,319.90
1,330.80
1,324.34
11,520
Jan 5, 2026
1,393.00
1,410.00
1,357.10
1,372.50
1,365.84
14,522
Jan 2, 2026
1,396.50
1,424.60
1,396.50
1,404.30
1,397.48
3,636
Jan 1, 2026
1,417.30
1,425.00
1,400.00
1,401.20
1,394.40
2,340
Dec 31, 2025
1,405.70
1,428.00
1,401.00
1,415.20
1,408.33
4,436
Dec 30, 2025
1,413.40
1,413.40
1,400.00
1,407.20
1,400.37
6,020
Dec 29, 2025
1,430.70
1,434.40
1,405.60
1,411.90
1,405.04
3,963
Dec 26, 2025
1,426.10
1,450.70
1,418.50
1,430.70
1,423.75
5,556
Dec 24, 2025
1,435.60
1,438.90
1,418.10
1,434.50
1,427.53
5,900
Dec 23, 2025
1,450.00
1,455.30
1,427.00
1,431.50
1,424.55
5,407
Dec 22, 2025
1,459.00
1,464.90
1,448.00
1,449.80
1,442.76
4,199
Dec 19, 2025
1,452.40
1,461.00
1,447.60
1,451.80
1,444.75
2,810
Dec 18, 2025
1,453.00
1,463.90
1,442.00
1,448.90
1,441.86
7,443
Dec 17, 2025
1,464.90
1,465.90
1,450.00
1,453.40
1,446.34
6,174
Dec 16, 2025
1,446.60
1,467.90
1,446.60
1,460.00
1,452.91
14,263
Dec 15, 2025
1,454.00
1,463.00
1,447.80
1,453.70
1,446.64
8,207
Dec 12, 2025
1,459.90
1,459.90
1,450.00
1,453.00
1,445.94
3,087
Dec 11, 2025
1,464.90
1,464.90
1,443.70
1,452.20
1,445.15
6,099
Dec 10, 2025
1,441.00
1,467.00
1,441.00
1,457.20
1,450.12
8,530
Dec 9, 2025
1,435.70
1,459.00
1,426.50
1,450.70
1,443.66
9,899
Dec 8, 2025
1,452.50
1,454.90
1,437.10
1,450.00
1,442.96
13,746
Dec 5, 2025
1,460.50
1,460.50
1,444.30
1,455.20
1,448.13
6,986
Dec 4, 2025
1,457.00
1,463.60
1,441.00
1,456.20
1,449.13
9,446
Dec 3, 2025
1,446.00
1,459.10
1,446.00
1,455.70
1,448.63
4,436
Dec 2, 2025
1,453.00
1,460.90
1,440.00
1,457.30
1,450.22
8,207
Dec 1, 2025
1,457.90
1,469.00
1,446.00
1,461.50
1,454.40
5,024
Nov 28, 2025
1,460.20
1,464.00
1,445.00
1,457.90
1,450.82
5,514
Nov 27, 2025
1,461.80
1,467.40
1,445.00
1,460.20
1,453.11
4,379
Nov 26, 2025
1,450.10
1,468.00
1,447.00
1,458.70
1,451.62
9,002
Nov 25, 2025
1,424.00
1,454.80
1,424.00
1,451.40
1,444.35
5,287
Nov 24, 2025
1,441.00
1,460.00
1,419.20
1,442.80
1,435.79
20,150
Nov 21, 2025
1,448.30
1,460.30
1,443.20
1,453.10
1,446.04
7,666
Nov 20, 2025
1,437.00
1,462.70
1,437.00
1,456.50
1,449.43
6,283
Nov 19, 2025
1,442.00
1,454.10
1,419.00
1,446.80
1,439.77
21,945
Nov 18, 2025
1,440.70
1,452.00
1,420.00
1,448.40
1,441.37
28,845
Nov 17, 2025
1,400.00
1,454.10
1,399.00
1,439.60
1,432.61
42,941
Nov 14, 2025
1,451.50
1,460.80
1,411.50
1,458.20
1,451.12
21,176
Nov 13, 2025
1,456.40
1,458.00
1,431.10
1,451.50
1,444.45
15,558
Nov 12, 2025
1,465.00
1,465.00
1,445.00
1,452.80
1,445.75
12,701
Nov 11, 2025
1,447.30
1,455.00
1,440.00
1,452.20
1,445.15
9,576
Nov 10, 2025
1,483.00
1,483.00
1,429.00
1,450.90
1,443.85
24,826
