BSE - Delayed Quote
INR
Piramal Pharma Limited (PPLPHARMA.BO)
239.05
+8.45
(+3.66%)
At close: October 30 at 3:50:03 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
|
229.90 | 239.95 | 226.20 | 239.05 | 239.05 | 1,583,987 |
|
Oct 29, 2026
|
231.40 | 239.40 | 225.75 | 230.60 | 230.60 | 1,428,262 |
|
Oct 28, 2026
|
215.80 | 235.45 | 208.85 | 232.80 | 232.80 | 7,137,423 |
|
Oct 27, 2026
|
196.30 | 203.30 | 194.35 | 198.45 | 198.45 | 111,858 |
|
Oct 26, 2026
|
190.45 | 195.80 | 189.10 | 195.15 | 195.15 | 92,789 |
|
Oct 23, 2026
|
193.75 | 194.70 | 185.70 | 190.85 | 190.85 | 212,561 |
|
Oct 22, 2026
|
191.00 | 196.25 | 188.40 | 195.10 | 195.10 | 122,272 |
|
Oct 21, 2026
|
194.70 | 199.50 | 189.70 | 191.10 | 191.10 | 168,807 |
|
Oct 19, 2026
|
198.75 | 201.60 | 194.00 | 194.45 | 194.45 | 52,202 |
|
Oct 16, 2026
|
196.30 | 198.60 | 194.00 | 197.60 | 197.60 | 78,819 |
|
Oct 15, 2026
|
193.90 | 196.45 | 192.70 | 194.30 | 194.30 | 388,725 |
|
Oct 14, 2026
|
195.60 | 196.60 | 192.60 | 193.85 | 193.85 | 108,448 |
|
Oct 13, 2026
|
197.50 | 197.80 | 191.45 | 196.20 | 196.20 | 70,802 |
|
Oct 12, 2026
|
197.00 | 199.00 | 194.90 | 196.45 | 196.45 | 55,410 |
|
Oct 9, 2026
|
197.70 | 199.85 | 194.15 | 196.65 | 196.65 | 130,088 |
|
Oct 8, 2026
|
203.95 | 203.95 | 196.05 | 196.45 | 196.45 | 107,032 |
|
Oct 7, 2026
|
201.00 | 205.25 | 200.00 | 202.75 | 202.75 | 2,613,976 |
|
Oct 6, 2026
|
195.20 | 200.95 | 193.90 | 200.05 | 200.05 | 172,669 |
|
Oct 5, 2026
|
198.95 | 201.90 | 194.20 | 194.90 | 194.90 | 121,881 |
|
Oct 1, 2026
|
206.00 | 207.10 | 195.95 | 197.75 | 197.75 | 193,474 |
|
Sep 30, 2026
|
209.25 | 210.55 | 205.10 | 206.30 | 206.30 | 198,707 |
|
Sep 29, 2026
|
207.30 | 212.05 | 206.65 | 209.80 | 209.80 | 333,121 |
|
Sep 28, 2026
|
209.30 | 212.30 | 205.25 | 206.45 | 206.45 | 170,014 |
|
Sep 25, 2026
|
208.65 | 212.45 | 206.00 | 210.20 | 210.20 | 215,955 |
|
Sep 24, 2026
|
210.90 | 214.80 | 207.20 | 208.15 | 208.15 | 306,052 |
|
Sep 23, 2026
|
211.80 | 214.45 | 208.85 | 210.65 | 210.65 | 192,769 |
|
Sep 22, 2026
|
215.75 | 215.85 | 209.60 | 210.15 | 210.15 | 145,340 |
|
Sep 21, 2026
|
208.65 | 216.60 | 207.95 | 214.65 | 214.65 | 255,451 |
|
Sep 18, 2026
|
204.80 | 210.00 | 204.60 | 208.00 | 208.00 | 110,206 |
|
Sep 17, 2026
|
203.45 | 206.85 | 202.00 | 204.50 | 204.50 | 136,872 |
|
Sep 16, 2026
|
202.75 | 208.00 | 198.85 | 202.35 | 202.35 | 276,628 |
|
Sep 15, 2026
|
210.80 | 211.25 | 202.60 | 203.55 | 203.55 | 229,787 |
|
Sep 11, 2026
|
210.10 | 214.15 | 208.55 | 211.25 | 211.25 | 325,441 |
|
Sep 10, 2026
|
217.75 | 218.70 | 211.85 | 212.50 | 212.50 | 201,262 |
|
Sep 9, 2026
|
227.65 | 227.65 | 217.10 | 218.10 | 218.10 | 234,647 |
|
Sep 8, 2026
|
220.90 | 231.85 | 220.25 | 226.60 | 226.60 | 983,975 |
|
Sep 7, 2026
|
214.95 | 221.85 | 213.25 | 219.65 | 219.65 | 604,176 |
|
Sep 4, 2026
|
214.50 | 216.95 | 210.60 | 214.20 | 214.20 | 179,631 |
|
Sep 3, 2026
|
214.70 | 216.40 | 211.80 | 214.45 | 214.45 | 2,672,578 |
|
Sep 2, 2026
|
211.05 | 217.70 | 211.05 | 213.65 | 213.65 | 256,173 |
|
Sep 1, 2026
|
215.00 | 216.00 | 210.70 | 213.20 | 213.20 | 181,973 |
|
Aug 31, 2026
|
218.75 | 218.75 | 211.75 | 214.45 | 214.45 | 149,632 |
|
Aug 28, 2026
|
215.95 | 220.00 | 214.25 | 218.60 | 218.60 | 253,061 |
|
Aug 27, 2026
|
211.75 | 219.45 | 210.70 | 214.90 | 214.90 | 390,024 |
|
Aug 26, 2026
|
208.90 | 213.30 | 208.15 | 211.45 | 211.45 | 87,523 |
|
Aug 25, 2026
|
211.05 | 212.05 | 206.45 | 207.45 | 207.45 | 123,750 |
|
Aug 24, 2026
|
214.90 | 215.00 | 210.05 | 211.30 | 211.30 | 129,630 |
|
Aug 21, 2026
|
217.05 | 220.40 | 213.00 | 213.55 | 213.55 | 204,341 |
|
Aug 20, 2026
|
209.95 | 216.90 | 209.55 | 216.50 | 216.50 | 259,759 |
|
Aug 19, 2026
|
210.65 | 213.25 | 207.75 | 209.55 | 209.55 | 220,238 |
|
Aug 18, 2026
|
203.50 | 211.50 | 201.70 | 210.55 | 210.55 | 398,187 |
|
Aug 17, 2026
|
207.00 | 208.55 | 203.50 | 204.75 | 204.75 | 190,993 |
|
Aug 14, 2026
|
203.70 | 215.80 | 202.30 | 206.20 | 206.20 | 1,165,171 |
|
Aug 13, 2026
|
210.35 | 216.75 | 209.35 | 212.45 | 212.45 | 249,828 |
|
Aug 12, 2026
|
213.95 | 216.90 | 209.35 | 210.35 | 210.35 | 189,198 |
|
Aug 11, 2026
|
213.65 | 217.90 | 213.00 | 214.15 | 214.15 | 438,693 |
|
Aug 10, 2026
|
209.80 | 218.40 | 209.80 | 213.65 | 213.65 | 394,661 |
|
Aug 7, 2026
|
207.50 | 212.20 | 205.40 | 209.40 | 209.40 | 455,651 |
|
Aug 6, 2026
|
206.25 | 212.45 | 204.85 | 208.30 | 208.30 | 1,148,279 |
|
Aug 5, 2026
|
203.00 | 207.95 | 200.45 | 206.50 | 206.50 | 413,150 |
|
Aug 4, 2026
|
201.50 | 203.95 | 197.80 | 202.40 | 202.40 | 737,162 |
|
Aug 3, 2026
|
196.20 | 202.90 | 193.10 | 199.00 | 199.00 | 717,552 |
|
Jul 31, 2026
|
197.60 | 200.75 | 193.50 | 196.10 | 196.10 | 905,768 |
|
Jul 30, 2026
|
195.00 | 202.20 | 192.80 | 196.85 | 196.85 | 3,575,597 |
|
Jul 29, 2026
|
194.65 | 201.00 | 193.35 | 195.75 | 195.75 | 606,531 |
|
Jul 28, 2026
|
191.85 | 194.35 | 187.90 | 193.40 | 193.40 | 5,580,465 |
|
Jul 27, 2026
|
181.00 | 192.60 | 180.65 | 192.05 | 192.05 | 3,758,477 |
|
Jul 24, 2026
|
178.90 | 182.25 | 178.85 | 181.15 | 181.15 | 1,308,107 |
|
Jul 23, 2026
|
177.20 | 185.00 | 175.10 | 180.85 | 180.85 | 405,021 |
|
Jul 22, 2026
|
184.75 | 184.75 | 175.80 | 177.05 | 177.05 | 377,164 |
|
Jul 21, 2026
|
179.60 | 185.65 | 174.60 | 184.80 | 184.80 | 818,050 |
|
Jul 20, 2026
|
181.30 | 181.95 | 175.00 | 178.95 | 178.95 | 382,136 |
|
Jul 17, 2026
|
175.50 | 181.50 | 172.15 | 179.55 | 179.55 | 1,196,930 |
|
Jul 16, 2026
|
172.15 | 178.10 | 172.15 | 174.75 | 174.75 | 487,508 |
|
Jul 15, 2026
|
172.05 | 174.35 | 170.70 | 171.75 | 171.75 | 172,967 |
|
Jul 14, 2026
|
173.45 | 174.85 | 171.05 | 171.95 | 171.95 | 184,075 |
|
Jul 13, 2026
|
176.50 | 177.15 | 172.65 | 173.90 | 173.90 | 336,939 |
|
Jul 10, 2026
|
172.10 | 177.90 | 171.90 | 177.10 | 177.10 | 274,469 |
|
Jul 9, 2026
|
168.50 | 175.95 | 166.45 | 171.90 | 171.90 | 364,015 |
|
Jul 8, 2026
|
174.10 | 178.25 | 166.35 | 168.10 | 168.10 | 415,357 |
|
Jul 7, 2026
|
179.35 | 180.35 | 174.00 | 175.10 | 175.10 | 489,587 |
|
Jul 6, 2026
|
176.45 | 180.70 | 172.15 | 177.90 | 177.90 | 505,639 |
|
Jul 3, 2026
|
169.90 | 179.10 | 168.20 | 175.90 | 175.90 | 2,142,658 |
|
Jul 2, 2026
|
169.65 | 170.65 | 166.70 | 168.20 | 168.20 | 310,208 |
|
Jul 1, 2026
|
168.50 | 173.40 | 167.10 | 168.55 | 168.55 | 566,896 |
|
Jun 30, 2026
|
167.05 | 169.80 | 166.35 | 168.20 | 168.20 | 173,610 |
|
Jun 29, 2026
|
168.20 | 169.75 | 165.25 | 166.65 | 166.65 | 218,868 |
|
Jun 25, 2026
|
172.75 | 173.45 | 166.50 | 167.65 | 167.65 | 429,191 |
|
Jun 24, 2026
|
171.20 | 175.80 | 168.80 | 172.50 | 172.50 | 1,313,949 |
|
Jun 23, 2026
|
158.65 | 175.40 | 158.65 | 168.70 | 168.70 | 4,142,386 |
|
Jun 22, 2026
|
159.40 | 161.45 | 158.15 | 158.65 | 158.65 | 113,636 |
|
Jun 19, 2026
|
160.30 | 162.20 | 158.15 | 158.80 | 158.80 | 3,857,496 |
|
Jun 18, 2026
|
163.40 | 165.20 | 159.65 | 160.20 | 160.20 | 237,846 |
|
Jun 17, 2026
|
165.00 | 165.35 | 161.80 | 163.40 | 163.40 | 181,688 |
|
Jun 16, 2026
|
168.00 | 168.00 | 161.55 | 163.75 | 163.75 | 198,980 |
|
Jun 15, 2026
|
166.50 | 170.95 | 165.50 | 167.25 | 167.25 | 148,103 |
|
Jun 12, 2026
|
162.15 | 166.20 | 162.15 | 163.85 | 163.85 | 137,282 |
|
Jun 11, 2026
|
162.45 | 165.20 | 160.65 | 161.30 | 161.30 | 659,508 |
|
Jun 10, 2026
|
169.95 | 170.20 | 163.00 | 164.55 | 164.55 | 62,929 |
|
Jun 9, 2026
|
166.10 | 173.25 | 165.55 | 168.85 | 168.85 | 299,706 |
|
Jun 8, 2026
|
165.20 | 167.95 | 163.80 | 165.40 | 165.40 | 125,176 |
|
Jun 5, 2026
|
169.60 | 170.95 | 166.00 | 166.75 | 166.75 | 72,954 |
|
Jun 4, 2026
|
165.80 | 173.50 | 165.65 | 169.55 | 169.55 | 145,679 |
|
Jun 3, 2026
|
169.55 | 169.55 | 164.80 | 167.10 | 167.10 | 88,209 |
|
Jun 2, 2026
|
170.85 | 170.85 | 164.65 | 166.90 | 166.90 | 104,556 |
|
Jun 1, 2026
|
173.25 | 176.10 | 170.40 | 170.85 | 170.85 | 68,016 |
|
May 29, 2026
|
175.55 | 175.70 | 171.30 | 172.40 | 172.40 | 116,934 |
|
May 27, 2026
|
179.05 | 179.40 | 174.00 | 174.20 | 174.20 | 92,528 |
|
May 26, 2026
|
180.90 | 181.05 | 175.25 | 178.80 | 178.80 | 103,971 |
|
May 25, 2026
|
176.70 | 180.65 | 175.15 | 179.35 | 179.35 | 145,749 |
|
May 22, 2026
|
176.30 | 177.55 | 174.60 | 175.20 | 175.20 | 103,138 |
|
May 21, 2026
|
176.90 | 177.90 | 174.70 | 175.90 | 175.90 | 203,730 |
|
May 20, 2026
|
172.15 | 177.00 | 170.35 | 176.45 | 176.45 | 145,900 |
|
May 19, 2026
|
176.20 | 178.95 | 172.35 | 173.25 | 173.25 | 122,210 |
|
May 18, 2026
|
174.00 | 176.00 | 170.25 | 175.00 | 175.00 | 206,432 |
|
May 15, 2026
|
176.85 | 179.35 | 171.60 | 174.95 | 174.95 | 126,399 |
|
May 14, 2026
|
179.80 | 179.80 | 173.50 | 174.55 | 174.55 | 203,427 |
|
May 13, 2026
|
176.85 | 181.40 | 176.05 | 177.30 | 177.30 | 283,603 |
|
May 12, 2026
|
185.40 | 185.40 | 175.25 | 176.85 | 176.85 | 359,353 |
|
May 11, 2026
|
179.65 | 188.40 | 176.00 | 184.05 | 184.05 | 433,494 |
|
May 8, 2026
|
183.50 | 185.35 | 178.30 | 179.75 | 179.75 | 514,480 |
|
May 7, 2026
|
168.00 | 196.40 | 165.10 | 183.85 | 183.85 | 1,629,473 |
|
May 6, 2026
|
161.90 | 166.00 | 159.50 | 165.10 | 165.10 | 148,319 |
|
May 5, 2026
|
160.35 | 161.60 | 157.65 | 159.80 | 159.80 | 111,654 |
|
May 4, 2026
|
163.60 | 163.90 | 159.55 | 160.30 | 160.30 | 224,924 |
|
Apr 30, 2026
|
161.05 | 162.80 | 156.10 | 161.90 | 161.90 | 209,887 |
|
Apr 29, 2026
|
163.75 | 168.70 | 159.65 | 160.15 | 160.15 | 407,414 |
|
Apr 28, 2026
|
170.10 | 171.45 | 163.60 | 164.30 | 164.30 | 272,518 |
|
Apr 27, 2026
|
168.30 | 171.60 | 165.15 | 168.75 | 168.75 | 373,703 |
|
Apr 24, 2026
|
165.00 | 167.90 | 163.60 | 165.45 | 165.45 | 416,496 |
|
Apr 23, 2026
|
153.80 | 168.45 | 152.95 | 163.80 | 163.80 | 1,384,046 |
|
Apr 22, 2026
|
151.00 | 155.00 | 150.00 | 153.90 | 153.90 | 113,050 |
|
Apr 21, 2026
|
148.80 | 152.00 | 148.80 | 150.75 | 150.75 | 130,660 |
|
Apr 20, 2026
|
149.40 | 150.00 | 146.00 | 148.75 | 148.75 | 177,532 |
|
Apr 17, 2026
|
150.30 | 150.30 | 147.00 | 148.90 | 148.90 | 81,977 |
|
Apr 16, 2026
|
150.80 | 150.80 | 145.75 | 147.45 | 147.45 | 168,673 |
|
Apr 15, 2026
|
149.10 | 150.20 | 147.20 | 148.55 | 148.55 | 176,812 |
|
Apr 13, 2026
|
144.15 | 147.45 | 140.85 | 146.50 | 146.50 | 197,424 |
|
Apr 10, 2026
|
143.95 | 147.10 | 143.45 | 146.10 | 146.10 | 96,354 |
|
Apr 9, 2026
|
142.25 | 145.80 | 142.10 | 142.90 | 142.90 | 148,348 |
|
Apr 8, 2026
|
146.25 | 146.45 | 143.50 | 143.90 | 143.90 | 172,933 |
|
Apr 7, 2026
|
142.45 | 142.70 | 139.80 | 141.05 | 141.05 | 48,782 |
|
Apr 6, 2026
|
141.70 | 142.50 | 137.30 | 141.50 | 141.50 | 96,495 |
|
Apr 2, 2026
|
139.80 | 142.70 | 136.25 | 142.05 | 142.05 | 138,500 |
|
Apr 1, 2026
|
140.95 | 144.10 | 139.70 | 142.75 | 142.75 | 97,697 |
|
Mar 30, 2026
|
140.40 | 142.70 | 136.00 | 136.45 | 136.45 | 299,734 |
|
Mar 27, 2026
|
140.95 | 144.70 | 138.70 | 143.50 | 143.50 | 514,451 |
|
Mar 25, 2026
|
136.45 | 145.00 | 135.95 | 141.10 | 141.10 | 195,913 |
|
Mar 24, 2026
|
136.75 | 136.75 | 132.60 | 136.00 | 136.00 | 164,285 |
|
Mar 23, 2026
|
137.40 | 137.40 | 132.50 | 133.05 | 133.05 | 119,571 |
|
Mar 20, 2026
|
137.00 | 139.70 | 136.75 | 138.25 | 138.25 | 169,590 |
|
Mar 19, 2026
|
141.20 | 141.20 | 135.20 | 135.75 | 135.75 | 218,889 |
|
Mar 18, 2026
|
140.65 | 144.00 | 139.85 | 143.15 | 143.15 | 160,408 |
|
Mar 17, 2026
|
138.85 | 140.85 | 137.60 | 139.10 | 139.10 | 74,501 |
|
Mar 16, 2026
|
139.95 | 140.95 | 134.70 | 138.65 | 138.65 | 220,771 |
|
Mar 13, 2026
|
141.95 | 145.00 | 139.05 | 139.95 | 139.95 | 177,642 |
|
Mar 12, 2026
|
155.00 | 155.00 | 144.85 | 145.30 | 145.30 | 190,476 |
|
Mar 11, 2026
|
155.25 | 160.45 | 154.95 | 155.25 | 155.25 | 155,383 |
|
Mar 10, 2026
|
151.55 | 156.00 | 151.30 | 155.50 | 155.50 | 75,322 |
|
Mar 9, 2026
|
147.70 | 152.20 | 147.00 | 151.30 | 151.30 | 204,350 |
|
Mar 6, 2026
|
153.30 | 154.85 | 151.60 | 152.05 | 152.05 | 45,669 |
|
Mar 5, 2026
|
152.20 | 154.20 | 151.15 | 153.45 | 153.45 | 88,303 |
|
Mar 4, 2026
|
149.05 | 154.30 | 149.05 | 153.10 | 153.10 | 1,369,169 |
|
Mar 2, 2026
|
142.95 | 154.85 | 142.95 | 152.95 | 152.95 | 242,744 |
|
Feb 27, 2026
|
161.10 | 161.95 | 155.45 | 156.15 | 156.15 | 85,675 |
|
Feb 26, 2026
|
160.50 | 164.50 | 160.00 | 162.15 | 162.15 | 95,065 |
|
Feb 25, 2026
|
160.20 | 162.45 | 159.35 | 160.95 | 160.95 | 83,175 |
|
Feb 24, 2026
|
162.00 | 162.00 | 157.90 | 159.55 | 159.55 | 147,598 |
|
Feb 23, 2026
|
161.15 | 163.05 | 160.55 | 162.20 | 162.20 | 65,784 |
|
Feb 20, 2026
|
165.15 | 165.15 | 160.10 | 160.40 | 160.40 | 63,990 |
|
Feb 19, 2026
|
165.85 | 168.10 | 162.15 | 162.75 | 162.75 | 124,757 |
|
Feb 18, 2026
|
163.60 | 166.35 | 163.60 | 166.10 | 166.10 | 154,226 |
|
Feb 17, 2026
|
159.25 | 165.40 | 159.25 | 164.70 | 164.70 | 165,254 |
|
Feb 16, 2026
|
165.75 | 169.25 | 163.30 | 164.30 | 164.30 | 125,625 |
|
Feb 13, 2026
|
162.50 | 168.00 | 159.00 | 165.90 | 165.90 | 179,682 |
|
Feb 12, 2026
|
164.20 | 165.00 | 161.50 | 163.15 | 163.15 | 84,237 |
|
Feb 11, 2026
|
163.80 | 164.60 | 162.15 | 164.15 | 164.15 | 89,115 |
|
Feb 10, 2026
|
162.00 | 165.45 | 161.20 | 163.45 | 163.45 | 509,892 |
|
Feb 9, 2026
|
161.65 | 163.25 | 158.45 | 162.85 | 162.85 | 91,405 |
|
Feb 6, 2026
|
159.10 | 159.25 | 154.70 | 158.65 | 158.65 | 94,797 |
|
Feb 5, 2026
|
161.25 | 161.25 | 157.50 | 158.40 | 158.40 | 131,913 |
|
Feb 4, 2026
|
161.90 | 163.25 | 158.65 | 162.50 | 162.50 | 73,779 |
|
Feb 3, 2026
|
164.25 | 166.35 | 159.85 | 161.20 | 161.20 | 263,774 |
|
Feb 2, 2026
|
152.60 | 155.95 | 149.65 | 155.25 | 155.25 | 133,949 |
|
Jan 30, 2026
|
152.90 | 156.65 | 150.45 | 154.55 | 154.55 | 117,402 |
|
Jan 29, 2026
|
149.75 | 163.20 | 148.30 | 153.65 | 153.65 | 999,414 |
|
Jan 28, 2026
|
153.10 | 155.00 | 151.40 | 154.25 | 154.25 | 177,893 |
|
Jan 27, 2026
|
152.85 | 154.20 | 150.15 | 152.70 | 152.70 | 139,555 |
|
Jan 23, 2026
|
156.75 | 156.90 | 150.25 | 151.40 | 151.40 | 133,731 |
|
Jan 22, 2026
|
157.55 | 159.85 | 155.25 | 156.60 | 156.60 | 139,529 |
|
Jan 21, 2026
|
157.60 | 160.40 | 154.40 | 155.20 | 155.20 | 163,893 |
|
Jan 20, 2026
|
163.95 | 163.95 | 157.15 | 157.75 | 157.75 | 135,442 |
|
Jan 19, 2026
|
164.40 | 166.25 | 163.50 | 164.15 | 164.15 | 127,697 |
|
Jan 16, 2026
|
166.75 | 169.10 | 165.20 | 166.35 | 166.35 | 111,761 |
|
Jan 14, 2026
|
168.05 | 169.20 | 166.85 | 168.10 | 168.10 | 64,386 |
|
Jan 13, 2026
|
168.10 | 169.25 | 165.45 | 168.30 | 168.30 | 140,834 |
|
Jan 12, 2026
|
168.70 | 168.80 | 163.70 | 167.85 | 167.85 | 228,583 |
|
Jan 9, 2026
|
172.60 | 173.20 | 168.00 | 168.60 | 168.60 | 114,115 |
|
Jan 8, 2026
|
180.65 | 181.40 | 172.05 | 172.70 | 172.70 | 254,338 |
|
Jan 7, 2026
|
181.75 | 185.20 | 180.00 | 180.85 | 180.85 | 293,288 |
|
Jan 6, 2026
|
179.00 | 181.85 | 177.60 | 180.05 | 180.05 | 141,724 |
|
Jan 5, 2026
|
179.60 | 182.90 | 178.00 | 178.90 | 178.90 | 292,524 |
|
Jan 2, 2026
|
170.00 | 179.10 | 170.00 | 178.50 | 178.50 | 296,922 |
|
Jan 1, 2026
|
173.20 | 173.20 | 169.55 | 169.90 | 169.90 | 107,890 |
|
Dec 31, 2025
|
171.25 | 173.30 | 171.10 | 172.30 | 172.30 | 58,731 |
|
Dec 30, 2025
|
174.15 | 174.15 | 170.60 | 171.20 | 171.20 | 99,994 |
|
Dec 29, 2025
|
174.00 | 175.15 | 171.80 | 172.90 | 172.90 | 167,043 |
|
Dec 26, 2025
|
177.10 | 177.35 | 173.95 | 174.20 | 174.20 | 65,117 |
|
Dec 24, 2025
|
177.95 | 180.95 | 176.55 | 177.10 | 177.10 | 112,691 |
|
Dec 23, 2025
|
177.55 | 179.30 | 176.20 | 177.95 | 177.95 | 126,557 |
|
Dec 22, 2025
|
171.25 | 178.95 | 170.75 | 177.75 | 177.75 | 247,039 |
|
Dec 19, 2025
|
169.20 | 171.80 | 166.70 | 171.10 | 171.10 | 697,128 |
|
Dec 18, 2025
|
168.25 | 168.50 | 165.05 | 166.50 | 166.50 | 166,328 |
|
Dec 17, 2025
|
169.75 | 170.85 | 167.50 | 168.20 | 168.20 | 167,740 |
|
Dec 16, 2025
|
171.70 | 171.70 | 167.85 | 168.60 | 168.60 | 180,202 |
|
Dec 15, 2025
|
174.50 | 174.50 | 171.40 | 171.70 | 171.70 | 196,752 |
|
Dec 12, 2025
|
172.20 | 176.00 | 170.60 | 174.50 | 174.50 | 1,231,437 |
|
Dec 11, 2025
|
172.80 | 173.60 | 169.65 | 171.90 | 171.90 | 1,324,645 |
|
Dec 10, 2025
|
173.10 | 174.45 | 170.15 | 170.90 | 170.90 | 76,467 |
|
Dec 9, 2025
|
174.65 | 175.15 | 170.40 | 173.05 | 173.05 | 786,200 |
|
Dec 8, 2025
|
180.05 | 180.15 | 173.40 | 174.65 | 174.65 | 191,019 |
|
Dec 5, 2025
|
181.40 | 181.65 | 177.50 | 179.95 | 179.95 | 100,748 |
|
Dec 4, 2025
|
182.05 | 182.55 | 179.55 | 180.55 | 180.55 | 183,509 |
|
Dec 3, 2025
|
185.05 | 187.55 | 181.35 | 182.10 | 182.10 | 75,521 |
|
Dec 2, 2025
|
184.80 | 185.65 | 182.65 | 185.15 | 185.15 | 87,940 |
|
Dec 1, 2025
|
187.70 | 189.10 | 184.25 | 184.80 | 184.80 | 130,145 |
|
Nov 28, 2025
|
186.15 | 190.80 | 186.15 | 187.35 | 187.35 | 116,569 |
|
Nov 27, 2025
|
187.75 | 188.60 | 186.00 | 186.45 | 186.45 | 65,424 |
|
Nov 26, 2025
|
185.05 | 189.10 | 184.75 | 187.30 | 187.30 | 127,985 |
|
Nov 25, 2025
|
186.25 | 187.75 | 184.40 | 184.95 | 184.95 | 59,677 |
|
Nov 24, 2025
|
188.80 | 189.65 | 185.15 | 186.30 | 186.30 | 74,184 |
|
Nov 21, 2025
|
190.50 | 190.50 | 187.55 | 188.20 | 188.20 | 240,351 |
|
Nov 20, 2025
|
189.75 | 192.00 | 189.10 | 189.70 | 189.70 | 105,374 |
|
Nov 19, 2025
|
192.75 | 193.15 | 188.20 | 188.85 | 188.85 | 217,739 |
|
Nov 18, 2025
|
195.55 | 195.90 | 191.55 | 192.05 | 192.05 | 111,651 |
|
Nov 17, 2025
|
194.15 | 197.20 | 192.75 | 195.55 | 195.55 | 82,245 |
|
Nov 14, 2025
|
193.85 | 198.00 | 193.00 | 193.80 | 193.80 | 192,829 |
|
Nov 13, 2025
|
196.00 | 196.50 | 193.50 | 193.85 | 193.85 | 641,878 |
|
Nov 12, 2025
|
197.80 | 197.80 | 193.65 | 195.60 | 195.60 | 116,876 |
|
Nov 11, 2025
|
195.40 | 196.35 | 192.95 | 194.25 | 194.25 | 85,057 |
|
Nov 10, 2025
|
199.95 | 199.95 | 194.50 | 195.40 | 195.40 | 90,538 |
|
Nov 7, 2025
|
199.25 | 201.10 | 196.00 | 199.00 | 199.00 | 167,601 |
|
Nov 6, 2025
|
196.05 | 209.25 | 196.05 | 199.30 | 199.30 | 890,585 |
|
Nov 4, 2025
|
201.60 | 202.80 | 198.15 | 200.50 | 200.50 | 185,403 |
|
Nov 3, 2025
|
199.50 | 203.65 | 199.50 | 201.60 | 201.60 | 153,423 |
|
Oct 31, 2025
|
201.95 | 203.00 | 198.85 | 199.75 | 199.75 | 143,391 |
|
Oct 30, 2025
|
204.10 | 204.10 | 200.15 | 201.90 | 201.90 | 108,906 |
