NSE - Delayed Quote
INR
Piramal Pharma Limited (PPLPHARMA.NS)
237.77
+6.99
(+3.03%)
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
|
229.95 | 240.00 | 225.82 | 238.91 | 238.91 | 26,855,814 |
|
Oct 29, 2026
|
231.73 | 239.54 | 225.64 | 230.78 | 230.78 | 26,376,055 |
|
Oct 28, 2026
|
214.10 | 235.64 | 209.04 | 232.80 | 232.80 | 118,072,228 |
|
Oct 27, 2026
|
196.08 | 203.37 | 194.61 | 198.72 | 198.72 | 2,873,965 |
|
Oct 26, 2026
|
190.00 | 195.75 | 188.52 | 195.17 | 195.17 | 1,471,129 |
|
Oct 23, 2026
|
194.00 | 194.91 | 185.02 | 191.07 | 191.07 | 2,465,513 |
|
Oct 22, 2026
|
190.51 | 196.35 | 188.22 | 194.99 | 194.99 | 2,835,616 |
|
Oct 21, 2026
|
194.95 | 199.50 | 189.60 | 191.19 | 191.19 | 3,166,061 |
|
Oct 19, 2026
|
197.00 | 201.73 | 193.81 | 194.44 | 194.44 | 1,318,209 |
|
Oct 16, 2026
|
194.95 | 198.75 | 193.60 | 197.73 | 197.73 | 2,049,052 |
|
Oct 15, 2026
|
193.50 | 196.39 | 192.62 | 194.43 | 194.43 | 2,995,160 |
|
Oct 14, 2026
|
195.35 | 196.70 | 192.76 | 193.94 | 193.94 | 1,689,308 |
|
Oct 13, 2026
|
196.40 | 197.00 | 191.41 | 196.01 | 196.01 | 1,390,936 |
|
Oct 12, 2026
|
197.29 | 199.50 | 194.80 | 196.66 | 196.66 | 1,479,408 |
|
Oct 9, 2026
|
197.00 | 199.00 | 194.02 | 196.88 | 196.88 | 1,396,417 |
|
Oct 8, 2026
|
203.50 | 203.50 | 196.00 | 196.43 | 196.43 | 1,896,685 |
|
Oct 7, 2026
|
200.06 | 205.10 | 199.99 | 203.01 | 203.01 | 2,298,287 |
|
Oct 6, 2026
|
195.48 | 201.20 | 193.75 | 200.52 | 200.52 | 1,719,220 |
|
Oct 5, 2026
|
197.97 | 201.65 | 194.28 | 194.89 | 194.89 | 1,898,343 |
|
Oct 1, 2026
|
205.70 | 206.70 | 195.73 | 197.97 | 197.97 | 3,574,489 |
|
Sep 30, 2026
|
209.00 | 210.40 | 205.21 | 206.52 | 206.52 | 2,240,520 |
|
Sep 29, 2026
|
206.80 | 212.05 | 206.66 | 209.07 | 209.07 | 5,062,059 |
|
Sep 28, 2026
|
209.90 | 212.32 | 205.21 | 206.59 | 206.59 | 2,664,801 |
|
Sep 25, 2026
|
208.99 | 212.40 | 206.04 | 210.31 | 210.31 | 3,361,746 |
|
Sep 24, 2026
|
210.65 | 214.89 | 207.10 | 208.12 | 208.12 | 4,373,651 |
|
Sep 23, 2026
|
210.60 | 214.47 | 209.00 | 210.74 | 210.74 | 2,879,998 |
|
Sep 22, 2026
|
215.50 | 215.97 | 209.50 | 210.12 | 210.12 | 2,470,090 |
|
Sep 21, 2026
|
208.75 | 216.70 | 207.68 | 214.66 | 214.66 | 4,330,760 |
|
Sep 18, 2026
|
204.45 | 210.10 | 204.45 | 208.16 | 208.16 | 2,926,602 |
|
Sep 17, 2026
|
203.20 | 206.78 | 201.91 | 204.71 | 204.71 | 2,475,167 |
|
Sep 16, 2026
|
203.00 | 207.96 | 198.86 | 202.37 | 202.37 | 2,966,781 |
|
Sep 15, 2026
|
211.07 | 211.35 | 202.55 | 203.47 | 203.47 | 3,104,010 |
|
Sep 11, 2026
|
210.59 | 214.45 | 208.68 | 211.35 | 211.35 | 3,408,833 |
|
Sep 10, 2026
|
218.00 | 218.99 | 211.81 | 212.49 | 212.49 | 2,726,382 |
|
Sep 9, 2026
|
227.00 | 227.75 | 217.10 | 218.00 | 218.00 | 3,881,596 |
|
Sep 8, 2026
|
220.65 | 231.93 | 220.37 | 226.62 | 226.62 | 21,040,344 |
|
Sep 7, 2026
|
214.23 | 221.80 | 213.12 | 219.66 | 219.66 | 6,407,335 |
|
Sep 4, 2026
|
214.99 | 217.00 | 210.52 | 214.22 | 214.22 | 2,618,467 |
|
Sep 3, 2026
|
214.93 | 216.90 | 211.81 | 214.49 | 214.49 | 2,539,339 |
|
Sep 2, 2026
|
212.84 | 217.82 | 211.36 | 213.78 | 213.78 | 3,102,064 |
|
Sep 1, 2026
|
215.00 | 216.12 | 210.50 | 213.20 | 213.20 | 3,147,005 |
|
Aug 31, 2026
|
218.50 | 218.61 | 211.51 | 214.40 | 214.40 | 2,681,993 |
|
Aug 28, 2026
|
215.40 | 220.00 | 214.61 | 218.68 | 218.68 | 5,418,446 |
|
Aug 27, 2026
|
211.90 | 219.50 | 210.65 | 214.95 | 214.95 | 4,647,834 |
|
Aug 26, 2026
|
208.56 | 213.44 | 208.11 | 211.29 | 211.29 | 2,678,764 |
|
Aug 25, 2026
|
211.60 | 211.98 | 206.40 | 207.71 | 207.71 | 1,716,798 |
|
Aug 24, 2026
|
214.45 | 214.90 | 209.84 | 211.15 | 211.15 | 2,681,269 |
|
Aug 21, 2026
|
217.31 | 220.36 | 212.92 | 213.67 | 213.67 | 4,572,601 |
|
Aug 20, 2026
|
209.64 | 217.00 | 209.33 | 216.66 | 216.66 | 4,134,099 |
|
Aug 19, 2026
|
211.58 | 213.40 | 207.70 | 209.64 | 209.64 | 2,926,756 |
|
Aug 18, 2026
|
200.10 | 211.60 | 200.10 | 210.53 | 210.53 | 5,337,954 |
|
Aug 17, 2026
|
208.00 | 208.69 | 203.32 | 204.73 | 204.73 | 2,912,134 |
|
Aug 14, 2026
|
203.40 | 215.85 | 202.01 | 206.64 | 206.64 | 11,439,262 |
|
Aug 13, 2026
|
210.25 | 216.93 | 209.37 | 212.67 | 212.67 | 2,244,388 |
|
Aug 12, 2026
|
214.20 | 216.96 | 209.00 | 210.24 | 210.24 | 2,720,946 |
|
Aug 11, 2026
|
214.79 | 217.85 | 212.98 | 214.19 | 214.19 | 3,675,806 |
|
Aug 10, 2026
|
209.55 | 218.50 | 209.55 | 213.61 | 213.61 | 9,027,584 |
|
Aug 7, 2026
|
207.00 | 212.24 | 205.51 | 209.55 | 209.55 | 4,611,692 |
|
Aug 6, 2026
|
206.00 | 212.43 | 205.00 | 208.24 | 208.24 | 7,183,683 |
|
Aug 5, 2026
|
202.49 | 208.00 | 200.36 | 206.78 | 206.78 | 9,351,752 |
|
Aug 4, 2026
|
200.34 | 203.95 | 197.75 | 202.50 | 202.50 | 7,037,103 |
|
Aug 3, 2026
|
196.36 | 202.95 | 193.03 | 199.28 | 199.28 | 7,051,612 |
|
Jul 31, 2026
|
198.06 | 200.80 | 193.19 | 195.61 | 195.61 | 6,600,377 |
|
Jul 30, 2026
|
194.99 | 202.26 | 192.60 | 196.72 | 196.72 | 22,171,172 |
|
Jul 29, 2026
|
194.45 | 201.00 | 193.20 | 195.68 | 195.68 | 11,848,125 |
|
Jul 28, 2026
|
191.75 | 194.46 | 187.90 | 193.43 | 193.43 | 7,171,264 |
|
Jul 27, 2026
|
180.75 | 192.64 | 180.75 | 192.05 | 192.05 | 15,154,930 |
|
Jul 24, 2026
|
179.04 | 182.32 | 178.24 | 181.27 | 181.27 | 3,895,346 |
|
Jul 23, 2026
|
176.10 | 184.99 | 175.20 | 180.83 | 180.83 | 8,945,904 |
|
Jul 22, 2026
|
183.87 | 184.30 | 175.63 | 177.10 | 177.10 | 8,814,625 |
|
Jul 21, 2026
|
179.00 | 185.79 | 174.45 | 184.81 | 184.81 | 9,895,524 |
|
Jul 20, 2026
|
180.00 | 182.00 | 175.10 | 178.87 | 178.87 | 4,197,930 |
|
Jul 17, 2026
|
175.90 | 181.60 | 172.10 | 179.42 | 179.42 | 6,700,414 |
|
Jul 16, 2026
|
172.40 | 178.12 | 172.19 | 174.79 | 174.79 | 4,749,687 |
|
Jul 15, 2026
|
172.75 | 174.33 | 170.61 | 171.66 | 171.66 | 2,109,729 |
|
Jul 14, 2026
|
173.63 | 174.77 | 171.01 | 171.93 | 171.93 | 2,716,698 |
|
Jul 13, 2026
|
176.40 | 177.20 | 172.60 | 173.63 | 173.63 | 3,905,315 |
|
Jul 10, 2026
|
172.90 | 177.91 | 171.72 | 177.16 | 177.16 | 5,345,065 |
|
Jul 9, 2026
|
168.10 | 175.95 | 166.25 | 171.99 | 171.99 | 7,859,690 |
|
Jul 8, 2026
|
174.00 | 178.25 | 166.11 | 168.11 | 168.11 | 6,937,866 |
|
Jul 7, 2026
|
179.00 | 180.35 | 174.40 | 175.23 | 175.23 | 5,073,248 |
|
Jul 6, 2026
|
176.00 | 180.72 | 172.20 | 177.88 | 177.88 | 10,149,770 |
|
Jul 3, 2026
|
169.01 | 179.25 | 168.10 | 175.95 | 175.95 | 33,416,572 |
|
Jul 2, 2026
|
169.51 | 170.59 | 166.76 | 168.29 | 168.29 | 4,501,575 |
|
Jul 1, 2026
|
168.68 | 173.10 | 167.15 | 168.54 | 168.54 | 4,753,909 |
|
Jun 30, 2026
|
167.48 | 169.77 | 166.22 | 168.09 | 168.09 | 4,054,434 |
|
Jun 29, 2026
|
168.68 | 169.79 | 165.19 | 166.72 | 166.72 | 3,501,309 |
|
Jun 25, 2026
|
173.00 | 173.31 | 166.13 | 167.69 | 167.69 | 5,222,873 |
|
Jun 24, 2026
|
170.45 | 175.88 | 168.59 | 172.44 | 172.44 | 29,677,137 |
|
Jun 23, 2026
|
158.99 | 175.45 | 158.99 | 168.89 | 168.89 | 93,345,987 |
|
Jun 22, 2026
|
159.20 | 161.70 | 158.10 | 158.51 | 158.51 | 2,709,985 |
|
Jun 19, 2026
|
160.40 | 162.08 | 158.15 | 158.90 | 158.90 | 4,540,136 |
|
Jun 18, 2026
|
163.60 | 165.28 | 159.65 | 160.20 | 160.20 | 3,637,750 |
|
Jun 17, 2026
|
164.05 | 165.34 | 161.72 | 163.35 | 163.35 | 2,330,467 |
|
Jun 16, 2026
|
168.35 | 168.45 | 161.51 | 163.67 | 163.67 | 2,449,825 |
|
Jun 15, 2026
|
166.45 | 170.85 | 165.39 | 167.20 | 167.20 | 6,199,940 |
|
Jun 12, 2026
|
162.35 | 166.39 | 162.20 | 163.85 | 163.85 | 2,616,390 |
|
Jun 11, 2026
|
164.21 | 165.17 | 160.70 | 161.31 | 161.31 | 2,353,297 |
|
Jun 10, 2026
|
169.00 | 170.36 | 162.15 | 164.07 | 164.07 | 1,299,547 |
|
Jun 9, 2026
|
166.30 | 173.25 | 165.60 | 168.87 | 168.87 | 3,787,557 |
|
Jun 8, 2026
|
165.00 | 167.98 | 164.01 | 165.34 | 165.34 | 1,524,101 |
|
Jun 5, 2026
|
169.90 | 170.90 | 165.99 | 166.77 | 166.77 | 1,725,777 |
|
Jun 4, 2026
|
165.24 | 173.60 | 165.24 | 169.58 | 169.58 | 2,374,262 |
|
Jun 3, 2026
|
168.00 | 169.30 | 164.71 | 167.01 | 167.01 | 2,300,391 |
|
Jun 2, 2026
|
170.11 | 170.44 | 164.50 | 166.92 | 166.92 | 2,440,644 |
|
Jun 1, 2026
|
172.99 | 175.95 | 170.36 | 170.90 | 170.90 | 1,692,993 |
|
May 29, 2026
|
174.51 | 175.88 | 171.25 | 172.79 | 172.79 | 2,626,463 |
|
May 27, 2026
|
178.90 | 179.58 | 173.80 | 174.24 | 174.24 | 2,480,547 |
|
May 26, 2026
|
180.00 | 180.72 | 175.40 | 178.86 | 178.86 | 2,124,352 |
|
May 25, 2026
|
176.10 | 180.70 | 175.25 | 179.46 | 179.46 | 2,936,240 |
|
May 22, 2026
|
176.50 | 177.55 | 174.60 | 175.63 | 175.63 | 1,458,574 |
|
May 21, 2026
|
177.39 | 178.00 | 174.52 | 176.08 | 176.08 | 1,983,146 |
|
May 20, 2026
|
172.80 | 177.00 | 170.20 | 176.35 | 176.35 | 2,796,890 |
|
May 19, 2026
|
176.07 | 178.90 | 172.32 | 173.23 | 173.23 | 2,700,402 |
|
May 18, 2026
|
174.00 | 176.27 | 170.30 | 175.08 | 175.08 | 2,393,928 |
|
May 15, 2026
|
174.71 | 179.36 | 171.52 | 174.87 | 174.87 | 3,271,327 |
|
May 14, 2026
|
178.15 | 179.06 | 173.41 | 174.56 | 174.56 | 5,724,358 |
|
May 13, 2026
|
177.50 | 181.34 | 176.07 | 177.39 | 177.39 | 3,511,299 |
|
May 12, 2026
|
184.15 | 184.70 | 175.10 | 176.56 | 176.56 | 5,993,063 |
|
May 11, 2026
|
177.80 | 188.40 | 176.04 | 184.15 | 184.15 | 13,884,083 |
|
May 8, 2026
|
183.50 | 185.47 | 178.30 | 179.85 | 179.85 | 6,184,773 |
|
May 7, 2026
|
166.70 | 196.44 | 165.10 | 183.73 | 183.73 | 51,282,284 |
|
May 6, 2026
|
161.20 | 167.00 | 159.52 | 165.19 | 165.19 | 5,528,707 |
|
May 5, 2026
|
160.50 | 161.65 | 157.77 | 159.92 | 159.92 | 2,332,817 |
|
May 4, 2026
|
163.34 | 163.96 | 159.45 | 160.30 | 160.30 | 1,744,074 |
|
Apr 30, 2026
|
161.47 | 162.90 | 156.14 | 161.87 | 161.87 | 3,440,783 |
|
Apr 29, 2026
|
163.25 | 168.67 | 159.36 | 160.15 | 160.15 | 6,591,301 |
|
Apr 28, 2026
|
170.00 | 171.47 | 163.50 | 164.47 | 164.47 | 6,015,652 |
|
Apr 27, 2026
|
166.29 | 171.65 | 165.08 | 168.78 | 168.78 | 9,489,285 |
|
Apr 24, 2026
|
164.68 | 167.90 | 163.60 | 165.47 | 165.47 | 12,840,803 |
|
Apr 23, 2026
|
153.81 | 168.50 | 153.30 | 163.87 | 163.87 | 52,438,256 |
|
Apr 22, 2026
|
150.71 | 154.98 | 150.00 | 153.81 | 153.81 | 2,825,757 |
|
Apr 21, 2026
|
149.00 | 151.99 | 148.90 | 150.81 | 150.81 | 2,299,744 |
|
Apr 20, 2026
|
149.49 | 150.05 | 146.02 | 148.79 | 148.79 | 1,754,749 |
|
Apr 17, 2026
|
148.00 | 149.69 | 146.85 | 148.85 | 148.85 | 2,165,684 |
|
Apr 16, 2026
|
150.78 | 150.78 | 145.65 | 147.50 | 147.50 | 3,638,305 |
|
Apr 15, 2026
|
149.40 | 150.28 | 147.20 | 148.50 | 148.50 | 3,597,862 |
|
Apr 13, 2026
|
144.25 | 147.49 | 140.96 | 146.47 | 146.47 | 2,705,316 |
|
Apr 10, 2026
|
143.65 | 147.19 | 143.25 | 145.98 | 145.98 | 2,366,991 |
|
Apr 9, 2026
|
143.77 | 145.78 | 142.11 | 142.95 | 142.95 | 1,581,920 |
|
Apr 8, 2026
|
145.90 | 146.33 | 143.22 | 143.77 | 143.77 | 2,989,219 |
|
Apr 7, 2026
|
141.25 | 142.74 | 139.80 | 141.04 | 141.04 | 1,869,299 |
|
Apr 6, 2026
|
141.19 | 145.00 | 137.30 | 141.54 | 141.54 | 2,796,146 |
|
Apr 2, 2026
|
140.00 | 142.70 | 136.26 | 142.18 | 142.18 | 2,299,147 |
|
Apr 1, 2026
|
140.00 | 144.18 | 139.62 | 142.51 | 142.51 | 2,094,474 |
|
Mar 30, 2026
|
141.01 | 142.95 | 136.05 | 136.54 | 136.54 | 4,589,871 |
|
Mar 27, 2026
|
140.60 | 144.77 | 138.87 | 143.56 | 143.56 | 7,986,934 |
|
Mar 25, 2026
|
136.08 | 145.00 | 135.76 | 141.07 | 141.07 | 4,258,183 |
|
Mar 24, 2026
|
136.09 | 136.65 | 132.53 | 136.08 | 136.08 | 3,569,541 |
|
Mar 23, 2026
|
137.00 | 137.01 | 132.30 | 133.27 | 133.27 | 3,582,231 |
|
Mar 20, 2026
|
137.83 | 139.71 | 136.79 | 138.35 | 138.35 | 3,742,561 |
|
Mar 19, 2026
|
140.96 | 141.18 | 135.14 | 135.72 | 135.72 | 3,130,633 |
|
Mar 18, 2026
|
140.00 | 144.13 | 139.57 | 143.12 | 143.12 | 2,833,292 |
|
Mar 17, 2026
|
138.98 | 140.67 | 137.40 | 139.05 | 139.05 | 2,373,716 |
|
Mar 16, 2026
|
140.02 | 141.10 | 134.60 | 138.72 | 138.72 | 4,065,908 |
|
Mar 13, 2026
|
142.60 | 145.19 | 139.08 | 139.81 | 139.81 | 4,462,538 |
|
Mar 12, 2026
|
155.20 | 155.20 | 144.96 | 145.54 | 145.54 | 8,629,241 |
|
Mar 11, 2026
|
155.63 | 160.54 | 155.00 | 155.42 | 155.42 | 2,689,734 |
|
Mar 10, 2026
|
152.30 | 156.11 | 151.21 | 155.37 | 155.37 | 1,451,421 |
|
Mar 9, 2026
|
149.00 | 152.38 | 147.11 | 151.40 | 151.40 | 2,499,028 |
|
Mar 6, 2026
|
153.00 | 154.81 | 151.37 | 151.87 | 151.87 | 1,038,728 |
|
Mar 5, 2026
|
152.40 | 154.20 | 151.01 | 153.30 | 153.30 | 1,231,271 |
|
Mar 4, 2026
|
150.50 | 154.20 | 150.01 | 152.31 | 152.31 | 1,921,293 |
|
Mar 2, 2026
|
152.62 | 154.96 | 150.91 | 152.81 | 152.81 | 2,046,239 |
|
Feb 27, 2026
|
162.40 | 162.40 | 155.50 | 156.13 | 156.13 | 2,789,207 |
|
Feb 26, 2026
|
161.19 | 164.59 | 159.80 | 162.42 | 162.42 | 3,340,011 |
|
Feb 25, 2026
|
159.99 | 162.50 | 159.35 | 161.06 | 161.06 | 1,292,223 |
|
Feb 24, 2026
|
162.14 | 162.14 | 157.92 | 159.48 | 159.48 | 2,663,225 |
|
Feb 23, 2026
|
161.70 | 163.14 | 160.50 | 162.14 | 162.14 | 2,218,043 |
|
Feb 20, 2026
|
163.00 | 164.03 | 159.93 | 160.53 | 160.53 | 1,989,983 |
|
Feb 19, 2026
|
166.04 | 167.85 | 162.01 | 163.05 | 163.05 | 1,388,727 |
|
Feb 18, 2026
|
165.00 | 166.46 | 164.20 | 166.04 | 166.04 | 2,453,587 |
|
Feb 17, 2026
|
161.99 | 165.30 | 161.87 | 164.66 | 164.66 | 1,640,770 |
|
Feb 16, 2026
|
166.78 | 169.54 | 163.39 | 164.05 | 164.05 | 3,946,154 |
|
Feb 13, 2026
|
162.50 | 167.88 | 159.00 | 165.95 | 165.95 | 4,647,771 |
|
Feb 12, 2026
|
164.36 | 165.11 | 161.48 | 163.31 | 163.31 | 1,949,079 |
|
Feb 11, 2026
|
163.80 | 164.60 | 162.10 | 164.36 | 164.36 | 1,632,632 |
|
Feb 10, 2026
|
162.00 | 165.48 | 161.25 | 163.42 | 163.42 | 6,187,075 |
|
Feb 9, 2026
|
160.00 | 163.20 | 158.65 | 162.84 | 162.84 | 1,894,781 |
|
Feb 6, 2026
|
158.89 | 159.18 | 154.63 | 158.75 | 158.75 | 2,018,940 |
|
Feb 5, 2026
|
160.91 | 160.91 | 157.51 | 158.60 | 158.60 | 1,926,539 |
|
Feb 4, 2026
|
161.41 | 163.16 | 158.53 | 162.16 | 162.16 | 2,360,341 |
|
Feb 3, 2026
|
165.00 | 166.56 | 160.02 | 161.23 | 161.23 | 3,831,082 |
|
Feb 2, 2026
|
152.40 | 156.09 | 149.76 | 155.06 | 155.06 | 2,194,812 |
|
Jan 30, 2026
|
152.46 | 156.76 | 150.40 | 154.68 | 154.68 | 3,231,653 |
|
Jan 29, 2026
|
150.00 | 163.24 | 148.31 | 153.69 | 153.69 | 17,726,569 |
|
Jan 28, 2026
|
154.00 | 155.00 | 151.55 | 153.96 | 153.96 | 3,472,060 |
|
Jan 27, 2026
|
152.78 | 154.30 | 150.10 | 152.45 | 152.45 | 4,639,402 |
|
Jan 23, 2026
|
157.00 | 157.15 | 150.21 | 151.41 | 151.41 | 2,745,484 |
|
Jan 22, 2026
|
157.33 | 159.90 | 155.18 | 156.50 | 156.50 | 1,947,868 |
|
Jan 21, 2026
|
157.80 | 160.30 | 154.30 | 155.11 | 155.11 | 3,373,270 |
|
Jan 20, 2026
|
163.61 | 164.00 | 157.20 | 157.81 | 157.81 | 2,841,483 |
|
Jan 19, 2026
|
166.00 | 166.30 | 163.50 | 164.34 | 164.34 | 3,317,687 |
|
Jan 16, 2026
|
168.40 | 169.08 | 165.18 | 166.28 | 166.28 | 1,376,825 |
|
Jan 15, 2026
|
168.02 | 168.02 | 168.02 | 168.02 | 168.02 | - |
|
Jan 14, 2026
|
168.30 | 169.17 | 166.71 | 168.02 | 168.02 | 1,416,806 |
|
Jan 13, 2026
|
168.45 | 169.43 | 165.38 | 168.36 | 168.36 | 3,404,750 |
|
Jan 12, 2026
|
168.68 | 168.99 | 163.64 | 167.73 | 167.73 | 2,962,445 |
|
Jan 9, 2026
|
172.80 | 173.71 | 167.81 | 168.53 | 168.53 | 2,463,860 |
|
Jan 8, 2026
|
180.81 | 181.48 | 172.00 | 172.71 | 172.71 | 3,119,826 |
|
Jan 7, 2026
|
180.90 | 185.04 | 179.88 | 180.81 | 180.81 | 6,506,808 |
|
Jan 6, 2026
|
179.28 | 181.85 | 177.55 | 180.00 | 180.00 | 3,010,285 |
|
Jan 5, 2026
|
179.20 | 182.93 | 177.98 | 178.86 | 178.86 | 5,009,603 |
|
Jan 2, 2026
|
170.10 | 179.10 | 170.10 | 178.48 | 178.48 | 4,960,834 |
|
Jan 1, 2026
|
172.75 | 173.34 | 169.36 | 169.88 | 169.88 | 2,136,651 |
|
Dec 31, 2025
|
172.60 | 173.49 | 171.09 | 172.21 | 172.21 | 1,455,932 |
|
Dec 30, 2025
|
173.30 | 174.06 | 170.61 | 171.30 | 171.30 | 1,795,282 |
|
Dec 29, 2025
|
174.30 | 175.20 | 171.60 | 172.85 | 172.85 | 1,991,534 |
|
Dec 26, 2025
|
177.31 | 177.40 | 173.85 | 174.22 | 174.22 | 1,575,785 |
|
Dec 24, 2025
|
178.00 | 180.99 | 176.31 | 177.31 | 177.31 | 2,751,002 |
|
Dec 23, 2025
|
177.74 | 179.44 | 176.16 | 178.01 | 178.01 | 3,267,359 |
|
Dec 22, 2025
|
171.97 | 179.00 | 170.87 | 177.70 | 177.70 | 6,094,697 |
|
Dec 19, 2025
|
166.55 | 171.90 | 166.55 | 171.28 | 171.28 | 3,929,834 |
|
Dec 18, 2025
|
168.80 | 168.80 | 165.12 | 166.52 | 166.52 | 2,649,342 |
|
Dec 17, 2025
|
169.00 | 170.95 | 167.29 | 167.90 | 167.90 | 2,597,044 |
|
Dec 16, 2025
|
171.75 | 171.85 | 167.55 | 168.60 | 168.60 | 3,642,796 |
|
Dec 15, 2025
|
174.45 | 174.50 | 171.16 | 171.70 | 171.70 | 2,418,081 |
|
Dec 12, 2025
|
172.39 | 176.28 | 170.65 | 174.45 | 174.45 | 7,177,114 |
|
Dec 11, 2025
|
170.90 | 173.62 | 169.58 | 171.79 | 171.79 | 5,375,581 |
|
Dec 10, 2025
|
173.42 | 174.45 | 170.10 | 170.99 | 170.99 | 1,936,247 |
|
Dec 9, 2025
|
174.65 | 174.69 | 170.40 | 173.34 | 173.34 | 3,116,307 |
|
Dec 8, 2025
|
180.30 | 180.30 | 173.40 | 174.65 | 174.65 | 3,033,632 |
|
Dec 5, 2025
|
181.62 | 181.62 | 177.44 | 179.85 | 179.85 | 2,246,077 |
|
Dec 4, 2025
|
182.48 | 182.50 | 179.60 | 180.85 | 180.85 | 4,307,960 |
|
Dec 3, 2025
|
184.56 | 187.70 | 181.29 | 182.05 | 182.05 | 2,687,250 |
|
Dec 2, 2025
|
184.60 | 185.90 | 182.50 | 185.27 | 185.27 | 2,016,737 |
|
Dec 1, 2025
|
187.90 | 189.20 | 184.15 | 184.87 | 184.87 | 2,221,428 |
|
Nov 28, 2025
|
186.40 | 190.80 | 186.11 | 187.21 | 187.21 | 3,572,225 |
|
Nov 27, 2025
|
188.75 | 188.82 | 185.84 | 186.40 | 186.40 | 1,641,129 |
|
Nov 26, 2025
|
185.50 | 189.07 | 184.63 | 187.38 | 187.38 | 2,454,457 |
|
Nov 25, 2025
|
186.00 | 187.75 | 184.20 | 184.87 | 184.87 | 2,048,124 |
|
Nov 24, 2025
|
188.38 | 189.91 | 185.25 | 186.33 | 186.33 | 3,111,398 |
|
Nov 21, 2025
|
190.15 | 190.15 | 187.50 | 188.38 | 188.38 | 2,106,643 |
|
Nov 20, 2025
|
190.00 | 192.00 | 189.11 | 189.64 | 189.64 | 1,601,706 |
|
Nov 19, 2025
|
192.95 | 192.99 | 188.07 | 188.80 | 188.80 | 3,241,928 |
|
Nov 18, 2025
|
195.47 | 195.88 | 191.60 | 192.13 | 192.13 | 2,356,015 |
|
Nov 17, 2025
|
194.99 | 197.16 | 192.65 | 195.47 | 195.47 | 1,619,560 |
|
Nov 14, 2025
|
193.84 | 197.99 | 193.10 | 194.03 | 194.03 | 2,531,346 |
|
Nov 13, 2025
|
195.90 | 196.60 | 193.40 | 193.84 | 193.84 | 2,144,573 |
|
Nov 12, 2025
|
195.00 | 196.59 | 193.67 | 195.64 | 195.64 | 2,142,816 |
|
Nov 11, 2025
|
195.40 | 196.43 | 192.90 | 194.22 | 194.22 | 1,904,002 |
|
Nov 10, 2025
|
199.25 | 199.85 | 194.40 | 195.45 | 195.45 | 2,888,782 |
|
Nov 7, 2025
|
198.60 | 201.08 | 196.00 | 199.15 | 199.15 | 3,105,483 |
|
Nov 6, 2025
|
196.50 | 209.25 | 196.50 | 199.33 | 199.33 | 14,705,456 |
|
Nov 4, 2025
|
201.49 | 202.74 | 198.24 | 200.42 | 200.42 | 4,528,048 |
|
Nov 3, 2025
|
199.76 | 203.74 | 199.76 | 201.56 | 201.56 | 3,926,935 |
|
Oct 31, 2025
|
202.20 | 202.90 | 198.82 | 199.63 | 199.63 | 1,740,300 |
|
Oct 30, 2025
|
204.13 | 204.44 | 200.10 | 201.90 | 201.90 | 2,496,546 |
