NSE - Delayed Quote
INR
Poonawalla Fincorp Limited (POONAWALLA.NS)
461.70
+20.20
(+4.58%)
At close: October 30 at 3:29:59 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
|
438.00 | 468.00 | 427.15 | 461.70 | 461.70 | 13,126,605 |
|
Oct 29, 2026
|
400.00 | 450.80 | 398.10 | 441.50 | 441.50 | 21,236,896 |
|
Oct 28, 2026
|
402.80 | 406.90 | 398.85 | 403.25 | 403.25 | 477,161 |
|
Oct 27, 2026
|
410.40 | 410.40 | 401.55 | 402.80 | 402.80 | 729,108 |
|
Oct 26, 2026
|
406.25 | 410.50 | 395.15 | 408.60 | 408.60 | 1,549,392 |
|
Oct 23, 2026
|
430.50 | 433.70 | 409.30 | 413.00 | 413.00 | 1,913,710 |
|
Oct 22, 2026
|
435.50 | 441.40 | 423.45 | 432.45 | 432.45 | 1,217,573 |
|
Oct 21, 2026
|
447.60 | 447.80 | 431.20 | 437.30 | 437.30 | 1,209,602 |
|
Oct 19, 2026
|
450.00 | 450.00 | 441.55 | 445.70 | 445.70 | 1,052,168 |
|
Oct 16, 2026
|
441.00 | 452.70 | 434.30 | 448.95 | 448.95 | 2,308,717 |
|
Oct 15, 2026
|
438.00 | 446.40 | 434.10 | 441.30 | 441.30 | 1,454,253 |
|
Oct 14, 2026
|
438.20 | 445.50 | 435.80 | 437.25 | 437.25 | 4,260,515 |
|
Oct 13, 2026
|
450.10 | 452.00 | 434.00 | 440.40 | 440.40 | 3,100,559 |
|
Oct 12, 2026
|
476.90 | 484.00 | 442.00 | 449.10 | 449.10 | 28,015,919 |
|
Oct 9, 2026
|
441.90 | 450.90 | 436.90 | 447.30 | 447.30 | 1,356,186 |
|
Oct 8, 2026
|
448.00 | 449.15 | 433.25 | 437.90 | 437.90 | 1,123,865 |
|
Oct 7, 2026
|
459.70 | 459.70 | 447.85 | 448.90 | 448.90 | 1,030,916 |
|
Oct 6, 2026
|
451.95 | 461.85 | 447.95 | 460.45 | 460.45 | 732,498 |
|
Oct 5, 2026
|
438.05 | 453.90 | 436.50 | 451.95 | 451.95 | 1,365,007 |
|
Oct 1, 2026
|
442.00 | 446.45 | 427.10 | 433.40 | 433.40 | 762,919 |
|
Sep 30, 2026
|
445.10 | 453.90 | 442.20 | 443.85 | 443.85 | 687,449 |
|
Sep 29, 2026
|
446.00 | 450.05 | 437.40 | 443.00 | 443.00 | 1,017,550 |
|
Sep 28, 2026
|
461.55 | 461.80 | 442.05 | 445.15 | 445.15 | 1,095,558 |
|
Sep 25, 2026
|
464.80 | 469.90 | 453.20 | 461.55 | 461.55 | 1,477,854 |
|
Sep 24, 2026
|
470.10 | 474.30 | 463.45 | 466.80 | 466.80 | 1,114,308 |
|
Sep 23, 2026
|
473.10 | 483.95 | 469.00 | 478.85 | 478.85 | 1,880,797 |
|
Sep 22, 2026
|
468.20 | 478.45 | 468.20 | 471.90 | 471.90 | 787,982 |
|
Sep 21, 2026
|
477.00 | 480.75 | 467.10 | 471.00 | 471.00 | 1,639,275 |
|
Sep 18, 2026
|
434.00 | 492.00 | 434.00 | 479.40 | 479.40 | 7,163,603 |
|
Sep 17, 2026
|
430.00 | 435.50 | 428.90 | 432.80 | 432.80 | 567,959 |
|
Sep 16, 2026
|
434.50 | 434.95 | 428.10 | 432.45 | 432.45 | 679,052 |
|
Sep 15, 2026
|
446.00 | 447.65 | 431.00 | 434.60 | 434.60 | 859,283 |
|
Sep 11, 2026
|
443.00 | 449.10 | 436.50 | 445.25 | 445.25 | 1,633,833 |
|
Sep 10, 2026
|
447.45 | 455.65 | 445.50 | 449.40 | 449.40 | 502,977 |
|
Sep 9, 2026
|
450.00 | 451.85 | 444.35 | 448.60 | 448.60 | 963,582 |
|
Sep 8, 2026
|
460.00 | 460.00 | 452.35 | 455.25 | 455.25 | 418,071 |
|
Sep 7, 2026
|
468.00 | 468.05 | 456.30 | 459.15 | 459.15 | 452,170 |
|
Sep 4, 2026
|
466.55 | 476.35 | 464.00 | 468.45 | 468.45 | 713,159 |
|
Sep 3, 2026
|
462.50 | 467.35 | 458.35 | 465.10 | 465.10 | 474,848 |
|
Sep 2, 2026
|
458.00 | 461.20 | 450.60 | 459.65 | 459.65 | 473,536 |
|
Sep 1, 2026
|
463.85 | 467.00 | 454.90 | 460.95 | 460.95 | 1,157,729 |
|
Aug 31, 2026
|
475.10 | 477.20 | 461.00 | 463.80 | 463.80 | 1,067,590 |
|
Aug 28, 2026
|
482.60 | 486.25 | 475.00 | 479.05 | 479.05 | 560,278 |
|
Aug 27, 2026
|
474.65 | 484.00 | 471.75 | 482.35 | 482.35 | 1,434,979 |
|
Aug 26, 2026
|
478.60 | 480.70 | 471.00 | 472.65 | 472.65 | 972,858 |
|
Aug 25, 2026
|
477.00 | 479.25 | 470.55 | 475.95 | 475.95 | 349,654 |
|
Aug 24, 2026
|
491.00 | 493.30 | 474.00 | 475.10 | 475.10 | 1,420,503 |
|
Aug 21, 2026
|
495.00 | 499.55 | 488.75 | 490.05 | 490.05 | 748,300 |
|
Aug 20, 2026
|
496.30 | 506.00 | 492.40 | 494.05 | 494.05 | 890,599 |
|
Aug 19, 2026
|
497.90 | 500.00 | 491.20 | 493.30 | 493.30 | 408,949 |
|
Aug 18, 2026
|
498.00 | 503.25 | 494.55 | 497.90 | 497.90 | 600,068 |
|
Aug 17, 2026
|
499.00 | 504.95 | 495.15 | 497.45 | 497.45 | 1,077,907 |
|
Aug 14, 2026
|
505.05 | 511.90 | 492.75 | 497.90 | 497.90 | 2,731,211 |
|
Aug 13, 2026
|
481.80 | 505.00 | 481.65 | 502.70 | 502.70 | 2,426,507 |
|
Aug 12, 2026
|
489.95 | 492.25 | 482.10 | 484.10 | 484.10 | 726,456 |
|
Aug 11, 2026
|
477.15 | 488.40 | 474.10 | 487.20 | 487.20 | 1,133,685 |
|
Aug 10, 2026
|
480.00 | 482.95 | 474.40 | 476.70 | 476.70 | 1,283,245 |
|
Aug 7, 2026
|
492.90 | 493.00 | 469.00 | 480.05 | 480.05 | 1,895,576 |
|
Aug 6, 2026
|
483.00 | 494.00 | 475.60 | 490.85 | 490.85 | 2,831,890 |
|
Aug 5, 2026
|
474.00 | 487.50 | 471.45 | 480.75 | 480.75 | 2,455,900 |
|
Aug 4, 2026
|
471.70 | 472.20 | 465.00 | 469.65 | 469.65 | 477,616 |
|
Aug 3, 2026
|
468.00 | 474.40 | 464.70 | 471.90 | 471.90 | 855,124 |
|
Jul 31, 2026
|
480.00 | 485.00 | 461.00 | 463.55 | 463.55 | 2,691,785 |
|
Jul 30, 2026
|
484.50 | 484.50 | 472.05 | 476.90 | 476.90 | 823,341 |
|
Jul 29, 2026
|
467.00 | 483.75 | 463.25 | 481.60 | 481.60 | 1,143,996 |
|
Jul 28, 2026
|
466.90 | 469.10 | 458.35 | 465.85 | 465.85 | 447,458 |
|
Jul 27, 2026
|
457.00 | 472.00 | 456.20 | 465.10 | 465.10 | 664,006 |
|
Jul 24, 2026
|
464.00 | 466.30 | 451.00 | 459.70 | 459.70 | 623,865 |
|
Jul 23, 2026
|
473.00 | 474.50 | 463.00 | 464.95 | 464.95 | 480,903 |
|
Jul 22, 2026
|
460.00 | 473.90 | 458.10 | 473.00 | 473.00 | 1,437,015 |
|
Jul 21, 2026
|
468.10 | 468.80 | 460.60 | 463.20 | 463.20 | 798,409 |
|
Jul 20, 2026
|
489.00 | 489.00 | 457.60 | 467.25 | 467.25 | 5,963,064 |
|
Jul 17, 2026
|
472.90 | 482.00 | 466.85 | 477.30 | 477.30 | 1,447,885 |
|
Jul 16, 2026
|
475.05 | 476.20 | 467.90 | 472.15 | 472.15 | 438,872 |
|
Jul 15, 2026
|
470.95 | 483.45 | 470.95 | 475.55 | 475.55 | 866,281 |
|
Jul 14, 2026
|
481.00 | 482.65 | 466.05 | 469.25 | 469.25 | 767,204 |
|
Jul 13, 2026
|
471.50 | 486.00 | 468.15 | 485.10 | 485.10 | 910,643 |
|
Jul 10, 2026
|
470.00 | 480.50 | 469.95 | 477.00 | 477.00 | 1,564,947 |
|
Jul 9, 2026
|
458.60 | 469.40 | 458.60 | 463.85 | 463.85 | 2,036,543 |
|
Jul 8, 2026
|
465.00 | 478.40 | 454.55 | 457.95 | 457.95 | 3,122,168 |
|
Jul 7, 2026
|
478.65 | 479.80 | 469.00 | 471.75 | 471.75 | 2,156,880 |
|
Jul 6, 2026
|
464.00 | 480.90 | 461.05 | 476.35 | 476.35 | 2,773,077 |
|
Jul 3, 2026
|
458.00 | 466.10 | 453.70 | 460.95 | 460.95 | 1,697,203 |
|
Jul 2, 2026
|
443.30 | 459.00 | 436.90 | 456.90 | 456.90 | 2,003,278 |
|
Jul 1, 2026
|
441.10 | 447.30 | 434.40 | 442.15 | 442.15 | 1,181,400 |
|
Jun 30, 2026
|
432.00 | 442.50 | 432.00 | 441.05 | 441.05 | 1,409,502 |
|
Jun 29, 2026
|
440.00 | 442.35 | 425.00 | 428.45 | 428.45 | 2,451,602 |
|
Jun 25, 2026
|
432.00 | 442.65 | 428.15 | 440.30 | 440.30 | 2,527,049 |
|
Jun 24, 2026
|
427.00 | 429.95 | 416.25 | 428.15 | 428.15 | 1,176,442 |
|
Jun 23, 2026
|
426.00 | 431.90 | 419.50 | 425.90 | 425.90 | 874,617 |
|
Jun 22, 2026
|
429.00 | 430.80 | 422.05 | 424.70 | 424.70 | 1,070,917 |
|
Jun 19, 2026
|
403.70 | 436.00 | 400.70 | 426.70 | 426.70 | 11,450,981 |
|
Jun 18, 2026
|
406.55 | 413.40 | 401.60 | 404.50 | 404.50 | 2,261,516 |
|
Jun 17, 2026
|
400.50 | 406.70 | 400.50 | 405.25 | 405.25 | 1,830,789 |
|
Jun 16, 2026
|
403.05 | 406.65 | 398.45 | 403.45 | 403.45 | 1,263,523 |
|
Jun 15, 2026
|
400.00 | 408.30 | 398.05 | 399.50 | 399.50 | 1,353,924 |
|
Jun 12, 2026
|
376.00 | 393.45 | 375.75 | 391.90 | 391.90 | 2,079,603 |
|
Jun 11, 2026
|
380.00 | 380.60 | 370.05 | 372.50 | 372.50 | 787,522 |
|
Jun 10, 2026
|
384.95 | 385.80 | 378.20 | 380.20 | 380.20 | 543,144 |
|
Jun 9, 2026
|
384.85 | 386.60 | 381.45 | 383.70 | 383.70 | 835,780 |
|
Jun 8, 2026
|
385.85 | 388.45 | 378.20 | 381.05 | 381.05 | 663,325 |
|
Jun 5, 2026
|
396.00 | 397.40 | 388.25 | 389.85 | 389.85 | 1,464,016 |
|
Jun 4, 2026
|
398.00 | 401.55 | 391.50 | 393.35 | 393.35 | 1,670,262 |
|
Jun 3, 2026
|
399.70 | 403.30 | 388.80 | 399.30 | 399.30 | 1,515,836 |
|
Jun 2, 2026
|
392.00 | 399.90 | 385.25 | 397.80 | 397.80 | 1,019,730 |
|
Jun 1, 2026
|
383.95 | 398.65 | 383.95 | 392.25 | 392.25 | 1,598,190 |
|
May 29, 2026
|
396.00 | 398.90 | 379.05 | 382.85 | 382.85 | 2,142,714 |
|
May 27, 2026
|
397.90 | 400.20 | 393.70 | 394.50 | 394.50 | 802,782 |
|
May 26, 2026
|
400.95 | 405.00 | 393.45 | 396.55 | 396.55 | 1,259,333 |
|
May 25, 2026
|
405.00 | 407.00 | 397.15 | 398.90 | 398.90 | 1,386,495 |
|
May 22, 2026
|
397.00 | 404.45 | 394.40 | 399.75 | 399.75 | 1,437,363 |
|
May 21, 2026
|
405.00 | 405.00 | 395.00 | 396.30 | 396.30 | 954,628 |
|
May 20, 2026
|
399.00 | 402.30 | 394.30 | 400.10 | 400.10 | 1,670,115 |
|
May 19, 2026
|
416.00 | 416.70 | 398.50 | 404.50 | 404.50 | 1,287,269 |
|
May 18, 2026
|
410.00 | 416.25 | 404.10 | 415.15 | 415.15 | 804,490 |
|
May 15, 2026
|
421.50 | 423.10 | 412.25 | 413.35 | 413.35 | 1,266,334 |
|
May 14, 2026
|
423.20 | 425.85 | 412.05 | 420.70 | 420.70 | 741,233 |
|
May 13, 2026
|
424.95 | 427.00 | 415.55 | 419.20 | 419.20 | 1,203,015 |
|
May 12, 2026
|
443.00 | 444.00 | 420.20 | 422.05 | 422.05 | 1,247,259 |
|
May 11, 2026
|
459.50 | 461.45 | 439.70 | 441.95 | 441.95 | 1,610,021 |
|
May 8, 2026
|
457.75 | 468.30 | 451.80 | 462.30 | 462.30 | 3,051,588 |
|
May 7, 2026
|
455.90 | 461.50 | 449.05 | 455.70 | 455.70 | 2,322,118 |
|
May 6, 2026
|
459.00 | 465.00 | 441.00 | 451.70 | 451.70 | 14,067,710 |
|
May 5, 2026
|
440.35 | 442.55 | 433.80 | 439.00 | 439.00 | 2,081,437 |
|
May 4, 2026
|
423.05 | 444.30 | 420.55 | 437.10 | 437.10 | 3,402,859 |
|
Apr 30, 2026
|
420.00 | 421.35 | 411.20 | 417.20 | 417.20 | 949,983 |
|
Apr 29, 2026
|
417.15 | 424.00 | 408.70 | 421.25 | 421.25 | 2,935,359 |
|
Apr 28, 2026
|
420.00 | 424.50 | 413.35 | 415.90 | 415.90 | 1,711,414 |
|
Apr 27, 2026
|
419.30 | 423.75 | 416.80 | 420.00 | 420.00 | 1,417,594 |
|
Apr 24, 2026
|
422.20 | 423.85 | 412.00 | 416.55 | 416.55 | 1,261,407 |
|
Apr 23, 2026
|
420.00 | 428.40 | 417.40 | 420.15 | 420.15 | 1,311,394 |
|
Apr 22, 2026
|
420.00 | 433.40 | 419.70 | 424.10 | 424.10 | 2,719,870 |
|
Apr 21, 2026
|
420.85 | 426.40 | 417.25 | 422.50 | 422.50 | 4,575,565 |
|
Apr 20, 2026
|
414.00 | 421.80 | 404.90 | 418.20 | 418.20 | 2,927,314 |
|
Apr 17, 2026
|
407.75 | 417.40 | 401.85 | 413.75 | 413.75 | 2,687,668 |
|
Apr 16, 2026
|
416.00 | 416.00 | 400.10 | 407.15 | 407.15 | 5,836,499 |
|
Apr 15, 2026
|
414.10 | 418.80 | 408.65 | 414.40 | 414.40 | 2,035,643 |
|
Apr 13, 2026
|
394.00 | 411.00 | 387.35 | 408.75 | 408.75 | 4,188,411 |
|
Apr 10, 2026
|
395.00 | 413.40 | 394.00 | 400.25 | 400.25 | 5,800,292 |
|
Apr 9, 2026
|
418.00 | 421.85 | 396.60 | 401.75 | 401.75 | 4,830,863 |
|
Apr 8, 2026
|
416.00 | 429.95 | 413.10 | 414.80 | 414.80 | 2,278,099 |
|
Apr 7, 2026
|
397.00 | 411.90 | 396.60 | 404.75 | 404.75 | 2,348,923 |
|
Apr 6, 2026
|
394.00 | 406.00 | 385.50 | 395.50 | 395.50 | 1,162,773 |
|
Apr 2, 2026
|
379.70 | 395.90 | 366.70 | 393.30 | 393.30 | 1,026,499 |
|
Apr 1, 2026
|
373.00 | 387.85 | 373.00 | 382.65 | 382.65 | 663,831 |
|
Mar 30, 2026
|
377.05 | 383.95 | 361.20 | 368.40 | 368.40 | 1,085,105 |
|
Mar 27, 2026
|
388.55 | 389.00 | 377.00 | 384.55 | 384.55 | 1,716,532 |
|
Mar 25, 2026
|
385.25 | 396.00 | 382.15 | 390.65 | 390.65 | 740,297 |
|
Mar 24, 2026
|
388.00 | 388.30 | 371.80 | 381.45 | 381.45 | 916,089 |
|
Mar 23, 2026
|
389.90 | 389.90 | 369.20 | 376.20 | 376.20 | 1,464,914 |
|
Mar 20, 2026
|
404.95 | 409.50 | 391.20 | 393.60 | 393.60 | 2,014,796 |
|
Mar 19, 2026
|
406.00 | 406.00 | 398.00 | 400.25 | 400.25 | 714,833 |
|
Mar 18, 2026
|
408.00 | 416.00 | 406.20 | 412.05 | 412.05 | 2,263,414 |
|
Mar 17, 2026
|
427.00 | 427.00 | 404.60 | 406.00 | 406.00 | 1,976,263 |
|
Mar 16, 2026
|
407.80 | 426.70 | 402.55 | 423.40 | 423.40 | 2,036,962 |
|
Mar 13, 2026
|
409.10 | 410.60 | 400.15 | 408.35 | 408.35 | 1,081,386 |
|
Mar 12, 2026
|
411.00 | 415.80 | 405.00 | 410.95 | 410.95 | 804,676 |
|
Mar 11, 2026
|
425.15 | 428.00 | 414.10 | 417.70 | 417.70 | 736,097 |
|
Mar 10, 2026
|
416.95 | 426.50 | 412.30 | 424.25 | 424.25 | 823,564 |
|
Mar 9, 2026
|
415.00 | 416.95 | 404.15 | 413.65 | 413.65 | 580,988 |
|
Mar 6, 2026
|
431.00 | 435.70 | 421.00 | 423.50 | 423.50 | 408,658 |
|
Mar 5, 2026
|
429.00 | 435.50 | 425.00 | 433.60 | 433.60 | 533,394 |
|
Mar 4, 2026
|
432.00 | 433.70 | 420.35 | 425.85 | 425.85 | 2,745,648 |
|
Mar 2, 2026
|
440.00 | 452.70 | 433.00 | 438.45 | 438.45 | 1,191,394 |
|
Feb 27, 2026
|
464.00 | 464.00 | 450.00 | 454.80 | 454.80 | 946,390 |
|
Feb 26, 2026
|
473.00 | 475.55 | 461.25 | 464.20 | 464.20 | 3,087,474 |
|
Feb 25, 2026
|
470.00 | 472.90 | 454.60 | 461.05 | 461.05 | 1,082,759 |
|
Feb 24, 2026
|
471.00 | 472.25 | 465.65 | 468.10 | 468.10 | 478,965 |
|
Feb 23, 2026
|
473.10 | 480.50 | 467.00 | 473.00 | 473.00 | 1,311,512 |
|
Feb 20, 2026
|
474.80 | 479.70 | 468.00 | 471.15 | 471.15 | 990,063 |
|
Feb 19, 2026
|
490.35 | 493.80 | 471.10 | 474.80 | 474.80 | 1,433,197 |
|
Feb 18, 2026
|
477.45 | 493.00 | 475.50 | 490.40 | 490.40 | 2,329,178 |
|
Feb 17, 2026
|
460.75 | 486.50 | 459.10 | 475.95 | 475.95 | 2,592,232 |
|
Feb 16, 2026
|
462.00 | 479.60 | 458.60 | 460.70 | 460.70 | 1,446,943 |
|
Feb 13, 2026
|
471.95 | 472.80 | 460.00 | 464.15 | 464.15 | 769,227 |
|
Feb 12, 2026
|
484.45 | 489.80 | 470.00 | 472.65 | 472.65 | 1,410,022 |
|
Feb 11, 2026
|
484.00 | 503.00 | 478.70 | 489.30 | 489.30 | 4,915,353 |
|
Feb 10, 2026
|
460.00 | 494.00 | 457.15 | 485.90 | 485.90 | 4,126,476 |
|
Feb 9, 2026
|
430.70 | 471.75 | 427.20 | 465.85 | 465.85 | 7,288,269 |
|
Feb 6, 2026
|
410.30 | 442.40 | 402.75 | 431.50 | 431.50 | 2,140,087 |
|
Feb 5, 2026
|
418.10 | 418.20 | 396.00 | 410.05 | 410.05 | 1,950,285 |
|
Feb 4, 2026
|
411.00 | 422.50 | 403.75 | 420.20 | 420.20 | 1,191,232 |
|
Feb 3, 2026
|
409.05 | 415.00 | 400.00 | 409.40 | 409.40 | 1,428,970 |
|
Feb 2, 2026
|
386.30 | 396.00 | 373.80 | 394.25 | 394.25 | 1,513,670 |
|
Jan 30, 2026
|
394.85 | 401.95 | 390.25 | 399.00 | 399.00 | 847,134 |
|
Jan 29, 2026
|
406.30 | 407.00 | 396.90 | 399.90 | 399.90 | 1,029,766 |
|
Jan 28, 2026
|
409.15 | 411.75 | 393.85 | 406.30 | 406.30 | 1,380,940 |
|
Jan 27, 2026
|
416.00 | 416.00 | 393.05 | 404.40 | 404.40 | 2,164,966 |
|
Jan 23, 2026
|
448.65 | 448.65 | 410.50 | 414.40 | 414.40 | 2,494,967 |
|
Jan 22, 2026
|
444.00 | 449.00 | 437.00 | 447.70 | 447.70 | 1,168,503 |
|
Jan 21, 2026
|
448.00 | 448.20 | 430.70 | 439.60 | 439.60 | 1,202,626 |
|
Jan 20, 2026
|
473.70 | 474.00 | 443.00 | 448.00 | 448.00 | 1,445,050 |
|
Jan 19, 2026
|
476.50 | 492.60 | 462.10 | 473.00 | 473.00 | 5,874,846 |
|
Jan 16, 2026
|
474.60 | 482.00 | 460.30 | 463.95 | 463.95 | 1,375,896 |
|
Jan 15, 2026
|
471.25 | 471.25 | 471.25 | 471.25 | 471.25 | - |
|
Jan 14, 2026
|
459.00 | 474.00 | 456.35 | 471.25 | 471.25 | 715,687 |
|
Jan 13, 2026
|
453.50 | 463.35 | 449.30 | 461.15 | 461.15 | 569,642 |
|
Jan 12, 2026
|
459.00 | 460.10 | 446.35 | 450.50 | 450.50 | 661,597 |
|
Jan 9, 2026
|
460.55 | 467.55 | 457.50 | 462.40 | 462.40 | 1,202,762 |
|
Jan 8, 2026
|
471.00 | 471.00 | 456.30 | 460.50 | 460.50 | 612,870 |
|
Jan 7, 2026
|
478.00 | 481.95 | 466.65 | 470.40 | 470.40 | 844,875 |
|
Jan 6, 2026
|
485.90 | 490.50 | 477.50 | 479.25 | 479.25 | 755,474 |
|
Jan 5, 2026
|
484.00 | 497.40 | 476.40 | 485.10 | 485.10 | 2,435,095 |
|
Jan 2, 2026
|
484.70 | 489.00 | 478.30 | 480.55 | 480.55 | 704,071 |
|
Jan 1, 2026
|
485.85 | 490.00 | 481.00 | 483.20 | 483.20 | 740,840 |
|
Dec 31, 2025
|
484.90 | 486.90 | 479.30 | 482.95 | 482.95 | 615,029 |
|
Dec 30, 2025
|
476.20 | 486.90 | 471.00 | 483.80 | 483.80 | 1,458,174 |
|
Dec 29, 2025
|
473.00 | 479.45 | 468.95 | 476.20 | 476.20 | 622,367 |
|
Dec 26, 2025
|
469.95 | 477.30 | 466.00 | 473.00 | 473.00 | 881,629 |
|
Dec 24, 2025
|
470.30 | 482.50 | 468.00 | 469.15 | 469.15 | 850,172 |
|
Dec 23, 2025
|
471.00 | 474.75 | 466.75 | 470.90 | 470.90 | 488,054 |
|
Dec 22, 2025
|
452.90 | 473.00 | 450.35 | 470.35 | 470.35 | 1,613,422 |
|
Dec 19, 2025
|
443.20 | 452.20 | 440.20 | 448.80 | 448.80 | 658,856 |
|
Dec 18, 2025
|
443.95 | 445.40 | 433.15 | 444.00 | 444.00 | 820,421 |
|
Dec 17, 2025
|
442.10 | 445.00 | 436.35 | 441.85 | 441.85 | 424,407 |
|
Dec 16, 2025
|
443.00 | 445.25 | 438.05 | 442.10 | 442.10 | 517,393 |
|
Dec 15, 2025
|
446.05 | 450.55 | 441.65 | 443.10 | 443.10 | 796,345 |
|
Dec 12, 2025
|
453.00 | 457.50 | 449.15 | 451.45 | 451.45 | 676,642 |
|
Dec 11, 2025
|
449.50 | 454.90 | 446.90 | 449.25 | 449.25 | 373,581 |
|
Dec 10, 2025
|
455.30 | 459.90 | 446.00 | 449.20 | 449.20 | 560,763 |
|
Dec 9, 2025
|
447.00 | 459.00 | 441.30 | 455.30 | 455.30 | 1,095,234 |
|
Dec 8, 2025
|
469.00 | 469.80 | 441.55 | 446.65 | 446.65 | 1,484,364 |
|
Dec 5, 2025
|
464.05 | 473.10 | 457.00 | 470.65 | 470.65 | 962,629 |
|
Dec 4, 2025
|
461.25 | 469.00 | 458.70 | 463.95 | 463.95 | 590,000 |
|
Dec 3, 2025
|
476.00 | 476.00 | 459.45 | 462.50 | 462.50 | 636,625 |
|
Dec 2, 2025
|
485.00 | 485.65 | 473.50 | 475.35 | 475.35 | 763,578 |
|
Dec 1, 2025
|
481.50 | 503.80 | 479.15 | 484.75 | 484.75 | 4,059,184 |
|
Nov 28, 2025
|
469.10 | 489.00 | 466.95 | 480.30 | 480.30 | 6,019,124 |
|
Nov 27, 2025
|
473.00 | 473.00 | 464.50 | 465.60 | 465.60 | 348,992 |
|
Nov 26, 2025
|
459.00 | 473.00 | 459.00 | 469.35 | 469.35 | 584,519 |
|
Nov 25, 2025
|
459.75 | 464.00 | 457.25 | 459.75 | 459.75 | 737,865 |
|
Nov 24, 2025
|
470.20 | 470.40 | 451.50 | 456.40 | 456.40 | 825,778 |
|
Nov 21, 2025
|
466.10 | 474.90 | 462.85 | 470.20 | 470.20 | 760,343 |
|
Nov 20, 2025
|
468.60 | 470.10 | 464.55 | 468.45 | 468.45 | 442,595 |
|
Nov 19, 2025
|
465.00 | 473.50 | 462.20 | 468.60 | 468.60 | 856,101 |
|
Nov 18, 2025
|
469.00 | 469.00 | 463.50 | 465.50 | 465.50 | 436,502 |
|
Nov 17, 2025
|
467.00 | 470.30 | 465.40 | 469.00 | 469.00 | 595,412 |
|
Nov 14, 2025
|
475.00 | 475.20 | 465.20 | 469.20 | 469.20 | 1,154,143 |
|
Nov 13, 2025
|
490.05 | 494.40 | 477.60 | 478.95 | 478.95 | 1,048,846 |
|
Nov 12, 2025
|
470.80 | 491.00 | 462.80 | 489.30 | 489.30 | 2,241,542 |
|
Nov 11, 2025
|
459.90 | 471.70 | 453.55 | 468.45 | 468.45 | 1,210,511 |
|
Nov 10, 2025
|
463.60 | 467.80 | 456.70 | 458.55 | 458.55 | 718,497 |
|
Nov 7, 2025
|
463.40 | 466.05 | 457.60 | 463.60 | 463.60 | 786,396 |
|
Nov 6, 2025
|
472.65 | 474.00 | 460.00 | 462.90 | 462.90 | 932,409 |
|
Nov 4, 2025
|
475.00 | 487.80 | 470.00 | 472.65 | 472.65 | 1,481,997 |
|
Nov 3, 2025
|
479.00 | 487.90 | 472.85 | 474.60 | 474.60 | 1,429,196 |
|
Oct 31, 2025
|
484.40 | 492.85 | 478.80 | 481.85 | 481.85 | 1,169,566 |
|
Oct 30, 2025
|
487.80 | 488.35 | 480.40 | 483.05 | 483.05 | 681,219 |
