NSE - Delayed Quote
INR
PB Fintech Limited (POLICYBZR.NS)
1,000.10
-18.10
(-1.78%)
At close: October 30 at 3:28:23 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
|
1,014.00 | 1,026.10 | 1,000.10 | 1,000.10 | 1,000.10 | 1,289,871 |
|
Oct 29, 2026
|
985.10 | 1,018.20 | 980.10 | 1,018.20 | 1,018.20 | 1,250,843 |
|
Oct 28, 2026
|
1,008.40 | 1,015.00 | 981.20 | 988.00 | 988.00 | 1,691,303 |
|
Oct 27, 2026
|
1,023.00 | 1,041.90 | 1,004.00 | 1,008.40 | 1,008.40 | 1,289,900 |
|
Oct 26, 2026
|
1,015.00 | 1,032.30 | 1,005.40 | 1,023.00 | 1,023.00 | 1,431,887 |
|
Oct 23, 2026
|
1,029.00 | 1,037.50 | 1,003.40 | 1,015.00 | 1,015.00 | 1,254,358 |
|
Oct 22, 2026
|
1,010.00 | 1,048.90 | 994.90 | 1,037.90 | 1,037.90 | 2,818,555 |
|
Oct 21, 2026
|
1,032.00 | 1,041.50 | 1,005.60 | 1,008.00 | 1,008.00 | 2,860,137 |
|
Oct 19, 2026
|
1,066.00 | 1,067.30 | 1,032.00 | 1,035.00 | 1,035.00 | 1,591,356 |
|
Oct 16, 2026
|
1,079.40 | 1,092.00 | 1,058.10 | 1,070.00 | 1,070.00 | 2,287,501 |
|
Oct 15, 2026
|
1,052.10 | 1,091.90 | 1,050.40 | 1,079.40 | 1,079.40 | 2,931,604 |
|
Oct 14, 2026
|
1,065.00 | 1,072.80 | 1,035.30 | 1,060.00 | 1,060.00 | 2,866,416 |
|
Oct 13, 2026
|
1,050.00 | 1,086.70 | 1,049.00 | 1,067.00 | 1,067.00 | 3,317,669 |
|
Oct 12, 2026
|
1,012.00 | 1,059.00 | 1,010.10 | 1,047.00 | 1,047.00 | 2,985,015 |
|
Oct 9, 2026
|
993.00 | 1,026.90 | 992.90 | 1,012.00 | 1,012.00 | 1,914,977 |
|
Oct 8, 2026
|
1,041.00 | 1,047.50 | 995.30 | 996.00 | 996.00 | 3,262,071 |
|
Oct 7, 2026
|
1,034.50 | 1,041.20 | 1,012.00 | 1,040.00 | 1,040.00 | 3,508,117 |
|
Oct 6, 2026
|
984.00 | 1,042.20 | 972.00 | 1,034.90 | 1,034.90 | 8,051,949 |
|
Oct 5, 2026
|
984.90 | 1,006.30 | 945.10 | 976.20 | 976.20 | 13,249,741 |
|
Oct 1, 2026
|
1,050.00 | 1,058.40 | 963.90 | 980.00 | 980.00 | 14,061,779 |
|
Sep 30, 2026
|
1,087.00 | 1,098.00 | 1,031.40 | 1,063.90 | 1,063.90 | 8,915,211 |
|
Sep 29, 2026
|
1,162.10 | 1,162.30 | 1,077.00 | 1,081.00 | 1,081.00 | 19,346,053 |
|
Sep 28, 2026
|
1,180.00 | 1,213.50 | 1,136.10 | 1,151.30 | 1,151.30 | 10,839,191 |
|
Sep 25, 2026
|
1,160.00 | 1,261.70 | 1,115.00 | 1,166.00 | 1,166.00 | 41,589,859 |
|
Sep 24, 2026
|
1,697.70 | 1,697.70 | 1,207.20 | 1,207.20 | 1,207.20 | 27,348,784 |
|
Sep 23, 2026
|
1,800.00 | 1,904.90 | 1,793.00 | 1,886.30 | 1,886.30 | 2,477,939 |
|
Sep 22, 2026
|
1,794.40 | 1,806.40 | 1,773.70 | 1,805.00 | 1,805.00 | 793,833 |
|
Sep 21, 2026
|
1,745.00 | 1,804.40 | 1,745.00 | 1,793.00 | 1,793.00 | 814,918 |
|
Sep 18, 2026
|
1,770.00 | 1,798.00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,368,411 |
|
Sep 17, 2026
|
1,839.00 | 1,845.00 | 1,718.10 | 1,765.00 | 1,765.00 | 6,641,203 |
|
Sep 16, 2026
|
1,739.90 | 1,847.00 | 1,710.10 | 1,827.10 | 1,827.10 | 2,054,206 |
|
Sep 15, 2026
|
1,799.00 | 1,804.30 | 1,736.00 | 1,736.00 | 1,736.00 | 750,563 |
|
Sep 11, 2026
|
1,783.00 | 1,813.30 | 1,757.30 | 1,797.30 | 1,797.30 | 564,406 |
|
Sep 10, 2026
|
1,790.10 | 1,808.10 | 1,780.50 | 1,800.00 | 1,800.00 | 414,006 |
|
Sep 9, 2026
|
1,800.00 | 1,814.70 | 1,787.50 | 1,800.00 | 1,800.00 | 1,177,932 |
|
Sep 8, 2026
|
1,787.00 | 1,827.90 | 1,775.90 | 1,826.00 | 1,826.00 | 1,108,483 |
|
Sep 7, 2026
|
1,830.00 | 1,843.20 | 1,752.30 | 1,792.00 | 1,792.00 | 1,228,810 |
|
Sep 4, 2026
|
1,848.20 | 1,866.60 | 1,828.70 | 1,836.00 | 1,836.00 | 445,054 |
|
Sep 3, 2026
|
1,853.90 | 1,870.00 | 1,834.40 | 1,870.00 | 1,870.00 | 826,275 |
|
Sep 2, 2026
|
1,829.00 | 1,860.00 | 1,810.00 | 1,851.90 | 1,851.90 | 610,594 |
|
Sep 1, 2026
|
1,845.00 | 1,847.80 | 1,812.10 | 1,829.20 | 1,829.20 | 1,724,303 |
|
Aug 31, 2026
|
1,811.00 | 1,875.00 | 1,796.40 | 1,875.00 | 1,875.00 | 1,151,385 |
|
Aug 28, 2026
|
1,842.70 | 1,844.80 | 1,804.80 | 1,811.50 | 1,811.50 | 344,633 |
|
Aug 27, 2026
|
1,852.00 | 1,852.00 | 1,821.10 | 1,837.90 | 1,837.90 | 1,734,864 |
|
Aug 26, 2026
|
1,806.30 | 1,875.00 | 1,806.30 | 1,840.00 | 1,840.00 | 2,221,774 |
|
Aug 25, 2026
|
1,800.00 | 1,815.00 | 1,775.00 | 1,798.30 | 1,798.30 | 1,334,419 |
|
Aug 24, 2026
|
1,795.20 | 1,811.80 | 1,773.50 | 1,785.00 | 1,785.00 | 778,964 |
|
Aug 21, 2026
|
1,782.00 | 1,799.00 | 1,757.00 | 1,795.20 | 1,795.20 | 534,017 |
|
Aug 20, 2026
|
1,792.00 | 1,803.40 | 1,764.00 | 1,779.60 | 1,779.60 | 1,101,007 |
|
Aug 19, 2026
|
1,755.00 | 1,798.80 | 1,741.60 | 1,782.10 | 1,782.10 | 2,185,071 |
|
Aug 18, 2026
|
1,728.00 | 1,767.50 | 1,721.10 | 1,747.00 | 1,747.00 | 1,267,107 |
|
Aug 17, 2026
|
1,730.60 | 1,764.80 | 1,723.00 | 1,728.10 | 1,728.10 | 930,324 |
|
Aug 14, 2026
|
1,743.40 | 1,754.60 | 1,732.10 | 1,741.00 | 1,741.00 | 751,002 |
|
Aug 13, 2026
|
1,729.80 | 1,749.60 | 1,715.50 | 1,744.00 | 1,744.00 | 1,121,235 |
|
Aug 12, 2026
|
1,733.00 | 1,739.00 | 1,691.20 | 1,739.00 | 1,739.00 | 787,209 |
|
Aug 11, 2026
|
1,620.00 | 1,747.00 | 1,618.00 | 1,733.00 | 1,733.00 | 3,116,309 |
|
Aug 10, 2026
|
1,607.00 | 1,641.40 | 1,590.20 | 1,630.00 | 1,630.00 | 1,135,335 |
|
Aug 7, 2026
|
1,593.90 | 1,613.40 | 1,583.10 | 1,604.50 | 1,604.50 | 733,424 |
|
Aug 6, 2026
|
1,665.00 | 1,673.90 | 1,578.40 | 1,599.00 | 1,599.00 | 4,221,823 |
|
Aug 5, 2026
|
1,618.00 | 1,639.90 | 1,603.00 | 1,620.00 | 1,620.00 | 695,452 |
|
Aug 4, 2026
|
1,647.50 | 1,647.50 | 1,591.60 | 1,597.00 | 1,597.00 | 643,991 |
|
Aug 3, 2026
|
1,607.00 | 1,650.00 | 1,600.60 | 1,650.00 | 1,650.00 | 648,291 |
|
Jul 31, 2026
|
1,606.00 | 1,613.50 | 1,594.00 | 1,601.50 | 1,601.50 | 542,071 |
|
Jul 30, 2026
|
1,600.00 | 1,606.30 | 1,580.20 | 1,593.50 | 1,593.50 | 745,800 |
|
Jul 29, 2026
|
1,591.60 | 1,620.90 | 1,591.60 | 1,611.20 | 1,611.20 | 542,622 |
|
Jul 28, 2026
|
1,551.40 | 1,591.90 | 1,546.20 | 1,583.30 | 1,583.30 | 693,263 |
|
Jul 27, 2026
|
1,540.00 | 1,558.90 | 1,536.40 | 1,553.20 | 1,553.20 | 638,636 |
|
Jul 24, 2026
|
1,516.70 | 1,546.60 | 1,502.10 | 1,537.20 | 1,537.20 | 1,154,630 |
|
Jul 23, 2026
|
1,548.00 | 1,551.00 | 1,521.70 | 1,526.70 | 1,526.70 | 1,287,667 |
|
Jul 22, 2026
|
1,570.00 | 1,570.00 | 1,532.00 | 1,548.20 | 1,548.20 | 1,008,060 |
|
Jul 21, 2026
|
1,577.00 | 1,587.50 | 1,558.90 | 1,562.50 | 1,562.50 | 1,282,865 |
|
Jul 20, 2026
|
1,576.00 | 1,593.20 | 1,566.60 | 1,584.60 | 1,584.60 | 696,667 |
|
Jul 17, 2026
|
1,567.10 | 1,610.00 | 1,567.10 | 1,574.00 | 1,574.00 | 2,135,708 |
|
Jul 16, 2026
|
1,622.00 | 1,622.00 | 1,537.00 | 1,561.10 | 1,561.10 | 2,962,352 |
|
Jul 15, 2026
|
1,575.00 | 1,620.90 | 1,571.60 | 1,610.80 | 1,610.80 | 1,935,512 |
|
Jul 14, 2026
|
1,582.00 | 1,591.80 | 1,555.00 | 1,566.90 | 1,566.90 | 968,474 |
|
Jul 13, 2026
|
1,575.00 | 1,609.90 | 1,563.20 | 1,594.60 | 1,594.60 | 1,853,272 |
|
Jul 10, 2026
|
1,571.90 | 1,589.40 | 1,569.40 | 1,580.40 | 1,580.40 | 2,015,233 |
|
Jul 9, 2026
|
1,562.00 | 1,594.80 | 1,562.00 | 1,572.50 | 1,572.50 | 1,318,417 |
|
Jul 8, 2026
|
1,593.30 | 1,597.00 | 1,553.80 | 1,562.50 | 1,562.50 | 2,597,591 |
|
Jul 7, 2026
|
1,575.00 | 1,615.80 | 1,551.00 | 1,608.00 | 1,608.00 | 6,861,911 |
|
Jul 6, 2026
|
1,576.00 | 1,593.20 | 1,560.50 | 1,580.70 | 1,580.70 | 3,567,690 |
|
Jul 3, 2026
|
1,620.00 | 1,620.20 | 1,545.50 | 1,591.20 | 1,591.20 | 23,208,962 |
|
Jul 2, 2026
|
1,685.70 | 1,705.00 | 1,667.20 | 1,682.10 | 1,682.10 | 897,073 |
|
Jul 1, 2026
|
1,640.00 | 1,691.50 | 1,631.10 | 1,684.20 | 1,684.20 | 1,056,784 |
|
Jun 30, 2026
|
1,630.90 | 1,657.70 | 1,610.30 | 1,628.60 | 1,628.60 | 1,884,876 |
|
Jun 29, 2026
|
1,621.70 | 1,658.00 | 1,588.30 | 1,623.10 | 1,623.10 | 2,643,196 |
|
Jun 25, 2026
|
1,650.80 | 1,660.80 | 1,601.10 | 1,615.20 | 1,615.20 | 832,382 |
|
Jun 24, 2026
|
1,622.40 | 1,646.90 | 1,600.30 | 1,636.30 | 1,636.30 | 828,244 |
|
Jun 23, 2026
|
1,662.10 | 1,678.50 | 1,615.00 | 1,622.40 | 1,622.40 | 1,053,849 |
|
Jun 22, 2026
|
1,657.90 | 1,711.30 | 1,645.20 | 1,668.80 | 1,668.80 | 3,541,471 |
|
Jun 19, 2026
|
1,609.90 | 1,644.00 | 1,604.70 | 1,636.70 | 1,636.70 | 718,290 |
|
Jun 18, 2026
|
1,622.90 | 1,629.50 | 1,604.70 | 1,617.70 | 1,617.70 | 464,099 |
|
Jun 17, 2026
|
1,600.00 | 1,629.70 | 1,587.50 | 1,624.60 | 1,624.60 | 1,486,416 |
|
Jun 16, 2026
|
1,587.00 | 1,605.30 | 1,571.40 | 1,596.80 | 1,596.80 | 1,386,132 |
|
Jun 15, 2026
|
1,569.00 | 1,591.70 | 1,552.50 | 1,581.10 | 1,581.10 | 1,678,959 |
|
Jun 12, 2026
|
1,526.80 | 1,551.90 | 1,494.80 | 1,547.80 | 1,547.80 | 917,290 |
|
Jun 11, 2026
|
1,503.90 | 1,531.60 | 1,490.50 | 1,504.20 | 1,504.20 | 1,054,191 |
|
Jun 10, 2026
|
1,500.00 | 1,542.40 | 1,495.40 | 1,509.60 | 1,509.60 | 1,809,006 |
|
Jun 9, 2026
|
1,514.00 | 1,524.70 | 1,478.30 | 1,497.30 | 1,497.30 | 3,138,282 |
|
Jun 8, 2026
|
1,520.00 | 1,544.10 | 1,502.00 | 1,511.90 | 1,511.90 | 841,623 |
|
Jun 5, 2026
|
1,500.00 | 1,560.50 | 1,499.90 | 1,534.10 | 1,534.10 | 4,348,433 |
|
Jun 4, 2026
|
1,578.50 | 1,591.50 | 1,526.50 | 1,536.30 | 1,536.30 | 1,465,703 |
|
Jun 3, 2026
|
1,653.00 | 1,661.40 | 1,551.60 | 1,578.50 | 1,578.50 | 3,301,345 |
|
Jun 2, 2026
|
1,660.00 | 1,667.80 | 1,614.00 | 1,644.20 | 1,644.20 | 2,243,569 |
|
Jun 1, 2026
|
1,702.50 | 1,708.90 | 1,661.50 | 1,671.40 | 1,671.40 | 1,942,497 |
|
May 29, 2026
|
1,769.00 | 1,769.00 | 1,693.20 | 1,702.50 | 1,702.50 | 3,301,589 |
|
May 27, 2026
|
1,789.00 | 1,800.90 | 1,773.00 | 1,784.80 | 1,784.80 | 418,169 |
|
May 26, 2026
|
1,787.50 | 1,801.40 | 1,773.30 | 1,789.00 | 1,789.00 | 709,299 |
|
May 25, 2026
|
1,805.00 | 1,831.40 | 1,785.00 | 1,791.50 | 1,791.50 | 725,634 |
|
May 22, 2026
|
1,815.00 | 1,825.00 | 1,756.20 | 1,792.40 | 1,792.40 | 2,414,312 |
|
May 21, 2026
|
1,830.00 | 1,843.20 | 1,814.60 | 1,819.30 | 1,819.30 | 1,110,039 |
|
May 20, 2026
|
1,771.20 | 1,845.50 | 1,771.20 | 1,830.00 | 1,830.00 | 3,459,259 |
|
May 19, 2026
|
1,758.90 | 1,833.30 | 1,751.00 | 1,804.80 | 1,804.80 | 3,790,067 |
|
May 18, 2026
|
1,694.60 | 1,752.70 | 1,674.00 | 1,748.30 | 1,748.30 | 2,212,164 |
|
May 15, 2026
|
1,690.00 | 1,707.50 | 1,660.40 | 1,688.30 | 1,688.30 | 1,854,796 |
|
May 14, 2026
|
1,650.00 | 1,688.70 | 1,630.00 | 1,681.40 | 1,681.40 | 2,089,308 |
|
May 13, 2026
|
1,607.50 | 1,665.40 | 1,593.70 | 1,636.30 | 1,636.30 | 1,548,791 |
|
May 12, 2026
|
1,640.00 | 1,649.20 | 1,593.90 | 1,603.30 | 1,603.30 | 1,482,394 |
|
May 11, 2026
|
1,650.00 | 1,666.00 | 1,611.00 | 1,642.50 | 1,642.50 | 968,844 |
|
May 8, 2026
|
1,685.10 | 1,711.80 | 1,633.60 | 1,645.10 | 1,645.10 | 1,950,285 |
|
May 7, 2026
|
1,716.00 | 1,735.00 | 1,606.80 | 1,684.10 | 1,684.10 | 6,016,469 |
|
May 6, 2026
|
1,700.00 | 1,720.00 | 1,666.80 | 1,701.80 | 1,701.80 | 1,787,992 |
|
May 5, 2026
|
1,656.00 | 1,689.90 | 1,647.40 | 1,680.50 | 1,680.50 | 514,996 |
|
May 4, 2026
|
1,674.00 | 1,683.60 | 1,638.40 | 1,670.80 | 1,670.80 | 697,645 |
|
Apr 30, 2026
|
1,680.10 | 1,682.20 | 1,641.50 | 1,666.20 | 1,666.20 | 729,684 |
|
Apr 29, 2026
|
1,670.00 | 1,713.00 | 1,667.10 | 1,684.30 | 1,684.30 | 875,557 |
|
Apr 28, 2026
|
1,657.00 | 1,681.70 | 1,643.10 | 1,667.40 | 1,667.40 | 1,198,968 |
|
Apr 27, 2026
|
1,700.00 | 1,728.60 | 1,659.20 | 1,663.00 | 1,663.00 | 1,390,205 |
|
Apr 24, 2026
|
1,685.00 | 1,701.10 | 1,667.00 | 1,696.70 | 1,696.70 | 1,113,981 |
|
Apr 23, 2026
|
1,610.50 | 1,687.60 | 1,610.50 | 1,670.80 | 1,670.80 | 2,260,644 |
|
Apr 22, 2026
|
1,608.00 | 1,644.60 | 1,603.30 | 1,625.80 | 1,625.80 | 1,641,453 |
|
Apr 21, 2026
|
1,610.00 | 1,630.60 | 1,582.00 | 1,623.20 | 1,623.20 | 1,630,099 |
|
Apr 20, 2026
|
1,600.60 | 1,632.00 | 1,582.10 | 1,616.80 | 1,616.80 | 1,874,530 |
|
Apr 17, 2026
|
1,557.70 | 1,628.90 | 1,553.00 | 1,600.60 | 1,600.60 | 3,749,052 |
|
Apr 16, 2026
|
1,490.00 | 1,563.90 | 1,482.20 | 1,550.50 | 1,550.50 | 4,186,963 |
|
Apr 15, 2026
|
1,472.80 | 1,498.60 | 1,464.00 | 1,480.60 | 1,480.60 | 1,280,768 |
|
Apr 13, 2026
|
1,474.00 | 1,474.10 | 1,450.00 | 1,453.00 | 1,453.00 | 1,483,902 |
|
Apr 10, 2026
|
1,499.30 | 1,528.00 | 1,492.30 | 1,509.80 | 1,509.80 | 1,610,123 |
|
Apr 9, 2026
|
1,497.00 | 1,517.30 | 1,471.40 | 1,493.30 | 1,493.30 | 903,680 |
|
Apr 8, 2026
|
1,487.30 | 1,516.60 | 1,485.00 | 1,498.50 | 1,498.50 | 1,201,886 |
|
Apr 7, 2026
|
1,451.60 | 1,468.70 | 1,430.30 | 1,459.70 | 1,459.70 | 1,055,877 |
|
Apr 6, 2026
|
1,426.90 | 1,476.00 | 1,410.70 | 1,470.00 | 1,470.00 | 1,003,976 |
|
Apr 2, 2026
|
1,427.30 | 1,433.50 | 1,390.50 | 1,426.90 | 1,426.90 | 975,857 |
|
Apr 1, 2026
|
1,468.60 | 1,492.90 | 1,429.50 | 1,433.10 | 1,433.10 | 1,204,079 |
|
Mar 30, 2026
|
1,440.00 | 1,452.40 | 1,416.80 | 1,427.80 | 1,427.80 | 1,866,744 |
|
Mar 27, 2026
|
1,464.80 | 1,473.90 | 1,393.30 | 1,459.20 | 1,459.20 | 3,003,383 |
|
Mar 25, 2026
|
1,485.00 | 1,513.60 | 1,461.10 | 1,468.30 | 1,468.30 | 2,038,094 |
|
Mar 24, 2026
|
1,461.00 | 1,487.50 | 1,438.30 | 1,461.40 | 1,461.40 | 927,309 |
|
Mar 23, 2026
|
1,485.00 | 1,485.00 | 1,427.80 | 1,434.40 | 1,434.40 | 1,887,266 |
|
Mar 20, 2026
|
1,496.00 | 1,526.30 | 1,491.20 | 1,497.10 | 1,497.10 | 881,630 |
|
Mar 19, 2026
|
1,512.20 | 1,515.60 | 1,457.30 | 1,488.70 | 1,488.70 | 1,720,496 |
|
Mar 18, 2026
|
1,498.00 | 1,546.70 | 1,494.40 | 1,538.70 | 1,538.70 | 884,416 |
|
Mar 17, 2026
|
1,483.90 | 1,507.50 | 1,465.60 | 1,498.20 | 1,498.20 | 1,060,375 |
|
Mar 16, 2026
|
1,433.00 | 1,484.20 | 1,431.00 | 1,475.30 | 1,475.30 | 1,068,369 |
|
Mar 13, 2026
|
1,444.90 | 1,459.80 | 1,429.90 | 1,446.00 | 1,446.00 | 1,090,282 |
|
Mar 12, 2026
|
1,441.00 | 1,474.00 | 1,435.50 | 1,462.70 | 1,462.70 | 1,247,017 |
|
Mar 11, 2026
|
1,451.50 | 1,502.00 | 1,449.10 | 1,463.20 | 1,463.20 | 2,333,452 |
|
Mar 10, 2026
|
1,438.80 | 1,472.10 | 1,431.90 | 1,467.90 | 1,467.90 | 1,376,686 |
|
Mar 9, 2026
|
1,403.40 | 1,436.90 | 1,364.00 | 1,430.00 | 1,430.00 | 1,406,694 |
|
Mar 6, 2026
|
1,466.20 | 1,466.20 | 1,411.00 | 1,428.40 | 1,428.40 | 2,360,813 |
|
Mar 5, 2026
|
1,493.40 | 1,512.80 | 1,453.90 | 1,472.80 | 1,472.80 | 988,578 |
|
Mar 4, 2026
|
1,455.50 | 1,487.00 | 1,440.80 | 1,480.00 | 1,480.00 | 1,419,122 |
|
Mar 2, 2026
|
1,445.10 | 1,486.70 | 1,440.00 | 1,468.90 | 1,468.90 | 1,845,136 |
|
Feb 27, 2026
|
1,532.50 | 1,536.00 | 1,474.60 | 1,481.60 | 1,481.60 | 3,108,444 |
|
Feb 26, 2026
|
1,514.80 | 1,533.70 | 1,508.30 | 1,524.80 | 1,524.80 | 1,276,788 |
|
Feb 25, 2026
|
1,494.60 | 1,539.60 | 1,492.50 | 1,519.40 | 1,519.40 | 1,854,653 |
|
Feb 24, 2026
|
1,494.00 | 1,507.40 | 1,472.00 | 1,494.60 | 1,494.60 | 1,901,296 |
|
Feb 23, 2026
|
1,513.60 | 1,549.80 | 1,485.00 | 1,496.00 | 1,496.00 | 2,409,384 |
|
Feb 20, 2026
|
1,465.40 | 1,527.20 | 1,465.40 | 1,513.60 | 1,513.60 | 3,126,551 |
|
Feb 19, 2026
|
1,492.00 | 1,507.70 | 1,460.00 | 1,465.40 | 1,465.40 | 1,716,054 |
|
Feb 18, 2026
|
1,490.00 | 1,519.50 | 1,489.20 | 1,502.00 | 1,502.00 | 1,087,280 |
|
Feb 17, 2026
|
1,500.00 | 1,514.80 | 1,477.00 | 1,494.10 | 1,494.10 | 947,051 |
|
Feb 16, 2026
|
1,523.90 | 1,528.50 | 1,491.80 | 1,502.90 | 1,502.90 | 2,563,922 |
|
Feb 13, 2026
|
1,534.90 | 1,556.50 | 1,519.40 | 1,523.80 | 1,523.80 | 1,364,875 |
|
Feb 12, 2026
|
1,548.00 | 1,566.20 | 1,505.00 | 1,553.60 | 1,553.60 | 1,418,186 |
|
Feb 11, 2026
|
1,514.00 | 1,562.00 | 1,512.00 | 1,554.60 | 1,554.60 | 1,581,434 |
|
Feb 10, 2026
|
1,549.50 | 1,549.50 | 1,476.00 | 1,504.60 | 1,504.60 | 5,601,462 |
|
Feb 9, 2026
|
1,520.00 | 1,571.70 | 1,512.00 | 1,532.10 | 1,532.10 | 3,367,830 |
|
Feb 6, 2026
|
1,514.00 | 1,541.30 | 1,460.00 | 1,504.90 | 1,504.90 | 6,021,430 |
|
Feb 5, 2026
|
1,439.00 | 1,583.80 | 1,412.30 | 1,552.80 | 1,552.80 | 14,233,176 |
|
Feb 4, 2026
|
1,462.10 | 1,462.10 | 1,421.00 | 1,439.90 | 1,439.90 | 7,877,654 |
|
Feb 3, 2026
|
1,625.00 | 1,625.00 | 1,449.00 | 1,462.10 | 1,462.10 | 10,462,293 |
|
Feb 2, 2026
|
1,619.70 | 1,623.00 | 1,534.70 | 1,563.30 | 1,563.30 | 2,457,489 |
|
Jan 30, 2026
|
1,620.20 | 1,665.40 | 1,592.30 | 1,654.50 | 1,654.50 | 2,230,103 |
|
Jan 29, 2026
|
1,665.10 | 1,665.10 | 1,623.50 | 1,645.20 | 1,645.20 | 834,927 |
|
Jan 28, 2026
|
1,623.10 | 1,660.80 | 1,605.00 | 1,653.10 | 1,653.10 | 1,596,066 |
|
Jan 27, 2026
|
1,700.70 | 1,700.70 | 1,593.00 | 1,629.80 | 1,629.80 | 1,766,934 |
|
Jan 23, 2026
|
1,714.60 | 1,722.00 | 1,632.10 | 1,673.90 | 1,673.90 | 1,452,236 |
|
Jan 22, 2026
|
1,668.00 | 1,720.40 | 1,665.00 | 1,714.60 | 1,714.60 | 1,494,661 |
|
Jan 21, 2026
|
1,659.20 | 1,667.60 | 1,621.50 | 1,663.70 | 1,663.70 | 1,035,284 |
|
Jan 20, 2026
|
1,670.00 | 1,679.90 | 1,636.30 | 1,659.20 | 1,659.20 | 999,661 |
|
Jan 19, 2026
|
1,620.00 | 1,685.00 | 1,609.70 | 1,681.40 | 1,681.40 | 2,218,140 |
|
Jan 16, 2026
|
1,659.80 | 1,659.80 | 1,609.90 | 1,620.00 | 1,620.00 | 1,675,401 |
|
Jan 14, 2026
|
1,638.30 | 1,651.40 | 1,620.20 | 1,648.50 | 1,648.50 | 1,433,945 |
|
Jan 13, 2026
|
1,676.00 | 1,679.00 | 1,630.10 | 1,638.30 | 1,638.30 | 1,146,040 |
|
Jan 12, 2026
|
1,692.00 | 1,703.10 | 1,654.10 | 1,675.50 | 1,675.50 | 631,317 |
|
Jan 9, 2026
|
1,689.00 | 1,700.00 | 1,668.10 | 1,690.80 | 1,690.80 | 795,693 |
|
Jan 8, 2026
|
1,720.00 | 1,723.90 | 1,670.00 | 1,693.90 | 1,693.90 | 1,665,928 |
|
Jan 7, 2026
|
1,740.00 | 1,748.90 | 1,701.30 | 1,719.50 | 1,719.50 | 998,316 |
|
Jan 6, 2026
|
1,772.60 | 1,785.30 | 1,732.80 | 1,743.80 | 1,743.80 | 1,717,563 |
|
Jan 5, 2026
|
1,787.00 | 1,798.00 | 1,757.20 | 1,772.00 | 1,772.00 | 753,545 |
|
Jan 2, 2026
|
1,808.80 | 1,808.80 | 1,776.60 | 1,781.80 | 1,781.80 | 1,149,164 |
|
Jan 1, 2026
|
1,837.70 | 1,848.00 | 1,799.50 | 1,805.80 | 1,805.80 | 434,380 |
|
Dec 31, 2025
|
1,868.00 | 1,874.90 | 1,810.00 | 1,825.60 | 1,825.60 | 801,548 |
|
Dec 30, 2025
|
1,895.00 | 1,899.60 | 1,846.30 | 1,858.90 | 1,858.90 | 1,770,989 |
|
Dec 29, 2025
|
1,900.00 | 1,924.90 | 1,892.20 | 1,902.50 | 1,902.50 | 636,131 |
|
Dec 26, 2025
|
1,916.30 | 1,934.30 | 1,903.70 | 1,909.40 | 1,909.40 | 291,059 |
|
Dec 24, 2025
|
1,914.00 | 1,939.00 | 1,907.10 | 1,916.30 | 1,916.30 | 610,864 |
|
Dec 23, 2025
|
1,871.40 | 1,925.00 | 1,871.40 | 1,914.00 | 1,914.00 | 952,857 |
|
Dec 22, 2025
|
1,900.00 | 1,902.80 | 1,875.20 | 1,882.10 | 1,882.10 | 1,203,716 |
|
Dec 19, 2025
|
1,834.40 | 1,894.70 | 1,821.40 | 1,888.90 | 1,888.90 | 1,282,293 |
|
Dec 18, 2025
|
1,775.00 | 1,837.50 | 1,760.10 | 1,834.40 | 1,834.40 | 1,625,989 |
|
Dec 17, 2025
|
1,812.70 | 1,825.10 | 1,756.00 | 1,765.00 | 1,765.00 | 1,815,598 |
|
Dec 16, 2025
|
1,924.90 | 1,926.40 | 1,811.00 | 1,820.50 | 1,820.50 | 3,020,390 |
|
Dec 15, 2025
|
1,895.80 | 1,930.00 | 1,870.00 | 1,926.40 | 1,926.40 | 1,054,505 |
|
Dec 12, 2025
|
1,948.10 | 1,959.00 | 1,913.30 | 1,925.30 | 1,925.30 | 1,285,900 |
|
Dec 11, 2025
|
1,925.70 | 1,951.90 | 1,903.70 | 1,948.10 | 1,948.10 | 639,574 |
|
Dec 10, 2025
|
1,957.30 | 1,962.90 | 1,905.50 | 1,922.90 | 1,922.90 | 1,108,563 |
|
Dec 9, 2025
|
1,913.00 | 1,964.20 | 1,873.00 | 1,957.30 | 1,957.30 | 2,321,894 |
|
Dec 8, 2025
|
1,900.00 | 1,929.00 | 1,893.50 | 1,913.90 | 1,913.90 | 3,420,798 |
|
Dec 5, 2025
|
1,854.40 | 1,899.40 | 1,854.30 | 1,893.80 | 1,893.80 | 1,258,109 |
|
Dec 4, 2025
|
1,840.00 | 1,889.00 | 1,840.00 | 1,854.30 | 1,854.30 | 1,751,302 |
|
Dec 3, 2025
|
1,854.40 | 1,854.50 | 1,817.70 | 1,839.10 | 1,839.10 | 1,216,134 |
|
Dec 2, 2025
|
1,867.10 | 1,883.70 | 1,841.90 | 1,866.30 | 1,866.30 | 834,965 |
|
Dec 1, 2025
|
1,818.90 | 1,872.00 | 1,816.00 | 1,863.60 | 1,863.60 | 1,418,116 |
|
Nov 28, 2025
|
1,808.70 | 1,821.30 | 1,786.80 | 1,818.90 | 1,818.90 | 484,994 |
|
Nov 27, 2025
|
1,800.50 | 1,816.30 | 1,785.90 | 1,808.70 | 1,808.70 | 710,265 |
|
Nov 26, 2025
|
1,773.50 | 1,802.70 | 1,766.50 | 1,787.10 | 1,787.10 | 816,676 |
|
Nov 25, 2025
|
1,790.00 | 1,793.00 | 1,755.40 | 1,765.90 | 1,765.90 | 849,412 |
|
Nov 24, 2025
|
1,819.00 | 1,823.40 | 1,775.00 | 1,781.30 | 1,781.30 | 1,782,882 |
|
Nov 21, 2025
|
1,846.00 | 1,846.00 | 1,795.50 | 1,810.80 | 1,810.80 | 1,053,381 |
|
Nov 20, 2025
|
1,850.90 | 1,861.20 | 1,826.00 | 1,843.90 | 1,843.90 | 837,376 |
|
Nov 19, 2025
|
1,800.30 | 1,866.50 | 1,798.40 | 1,850.70 | 1,850.70 | 2,484,013 |
|
Nov 18, 2025
|
1,815.00 | 1,831.00 | 1,789.00 | 1,800.30 | 1,800.30 | 1,391,840 |
|
Nov 17, 2025
|
1,746.70 | 1,821.00 | 1,721.20 | 1,815.70 | 1,815.70 | 3,081,344 |
|
Nov 14, 2025
|
1,741.90 | 1,748.00 | 1,715.00 | 1,738.60 | 1,738.60 | 1,048,282 |
|
Nov 13, 2025
|
1,776.70 | 1,776.70 | 1,729.10 | 1,734.70 | 1,734.70 | 1,917,918 |
|
Nov 12, 2025
|
1,801.10 | 1,807.00 | 1,776.90 | 1,786.30 | 1,786.30 | 1,044,014 |
|
Nov 11, 2025
|
1,795.30 | 1,806.30 | 1,767.20 | 1,796.40 | 1,796.40 | 435,019 |
|
Nov 10, 2025
|
1,783.80 | 1,812.90 | 1,761.80 | 1,798.50 | 1,798.50 | 800,584 |
|
Nov 7, 2025
|
1,749.00 | 1,805.40 | 1,730.10 | 1,783.80 | 1,783.80 | 1,906,537 |
|
Nov 6, 2025
|
1,810.20 | 1,812.50 | 1,728.90 | 1,757.40 | 1,757.40 | 1,940,836 |
|
Nov 4, 2025
|
1,814.00 | 1,859.30 | 1,811.00 | 1,823.10 | 1,823.10 | 1,758,541 |
|
Nov 3, 2025
|
1,768.00 | 1,824.00 | 1,768.00 | 1,810.20 | 1,810.20 | 810,885 |
|
Oct 31, 2025
|
1,839.10 | 1,850.00 | 1,781.00 | 1,785.40 | 1,785.40 | 2,276,384 |
|
Oct 30, 2025
|
1,800.90 | 1,851.00 | 1,764.60 | 1,844.50 | 1,844.50 | 9,107,742 |
