NSE - Delayed Quote
INR
Rama Steel Tubes Limited (RAMASTEEL.NS)
4.1600
+0.0200
(+0.48%)
At close: November 8 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 |
|---|---|---|---|---|---|---|
|
Nov 8, 2026
|
4.1900 | 4.1900 | 4.0800 | 4.1600 | 4.1600 | 815,052 |
|
Nov 6, 2026
|
4.1900 | 4.1900 | 4.0000 | 4.0500 | 4.0500 | 1,544,047 |
|
Nov 5, 2026
|
4.0800 | 4.1900 | 4.0300 | 4.1400 | 4.1400 | 1,761,470 |
|
Nov 4, 2026
|
4.1900 | 4.1900 | 3.9700 | 4.0300 | 4.0300 | 1,875,408 |
|
Nov 3, 2026
|
4.1100 | 4.1200 | 3.9600 | 4.1100 | 4.1100 | 2,097,111 |
|
Nov 2, 2026
|
3.7400 | 3.9300 | 3.6200 | 3.9300 | 3.9300 | 2,177,055 |
|
Oct 30, 2026
|
3.7500 | 3.7800 | 3.7200 | 3.7500 | 3.7500 | 465,431 |
|
Oct 29, 2026
|
3.7800 | 3.7800 | 3.7600 | 3.7800 | 3.7800 | 599,126 |
|
Oct 28, 2026
|
3.7600 | 3.7600 | 3.7400 | 3.7600 | 3.7600 | 614,217 |
|
Oct 27, 2026
|
3.7400 | 3.7400 | 3.7000 | 3.7400 | 3.7400 | 546,204 |
|
Oct 26, 2026
|
3.7000 | 3.7000 | 3.6600 | 3.7000 | 3.7000 | 585,132 |
|
Oct 23, 2026
|
3.6600 | 3.6800 | 3.6600 | 3.6600 | 3.6600 | 944,047 |
|
Oct 22, 2026
|
3.7300 | 3.7800 | 3.7300 | 3.7300 | 3.7300 | 694,603 |
|
Oct 21, 2026
|
3.8000 | 3.8700 | 3.8000 | 3.8000 | 3.8000 | 947,195 |
|
Oct 19, 2026
|
3.8700 | 3.9000 | 3.8700 | 3.8700 | 3.8700 | 629,297 |
|
Oct 16, 2026
|
3.9300 | 3.9900 | 3.9300 | 3.9300 | 3.9300 | 1,420,504 |
|
Oct 15, 2026
|
3.9900 | 4.0000 | 3.9800 | 3.9900 | 3.9900 | 1,163,561 |
|
Oct 14, 2026
|
4.0100 | 4.0800 | 4.0000 | 4.0100 | 4.0100 | 1,375,184 |
|
Oct 13, 2026
|
4.0000 | 4.0300 | 4.0000 | 4.0000 | 4.0000 | 699,104 |
|
Oct 12, 2026
|
4.0500 | 4.0500 | 4.0200 | 4.0500 | 4.0500 | 1,040,109 |
|
Oct 9, 2026
|
4.0700 | 4.1000 | 4.0700 | 4.0700 | 4.0700 | 707,401 |
|
Oct 8, 2026
|
4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 755,050 |
|
Oct 7, 2026
|
4.2300 | 4.2500 | 4.2300 | 4.2300 | 4.2300 | 396,923 |
|
Oct 6, 2026
|
4.3100 | 4.3900 | 4.3100 | 4.3100 | 4.3100 | 713,156 |
|
Oct 5, 2026
|
4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 224,049 |
|
Oct 1, 2026
|
4.4700 | 4.5100 | 4.4700 | 4.4700 | 4.4700 | 501,360 |
|
Sep 30, 2026
|
4.5600 | 4.5600 | 4.4700 | 4.5600 | 4.5600 | 3,775,009 |
|
Sep 29, 2026
|
4.4800 | 4.4800 | 4.3200 | 4.4800 | 4.4800 | 2,009,991 |
|
Sep 28, 2026
|
4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 3,786,918 |
|
Sep 25, 2026
|
4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 404,771 |
|
Sep 24, 2026
|
4.5700 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | 403,947 |
|
Sep 23, 2026
|
4.6000 | 4.7200 | 4.4800 | 4.6600 | 4.6600 | 4,512,972 |
|
Sep 22, 2026
|
4.5100 | 4.5800 | 4.2600 | 4.5400 | 4.5400 | 6,376,739 |
|
Sep 21, 2026
|
4.2800 | 4.4500 | 4.2100 | 4.3800 | 4.3800 | 4,243,681 |
|
Sep 18, 2026
|
4.1900 | 4.3100 | 4.0400 | 4.2800 | 4.2800 | 4,510,946 |
|
Sep 17, 2026
|
4.0000 | 4.1100 | 3.9300 | 4.1100 | 4.1100 | 3,583,514 |
|
Sep 16, 2026
|
3.6900 | 3.9200 | 3.6800 | 3.9200 | 3.9200 | 2,722,764 |
|
Sep 15, 2026
|
3.7400 | 4.1000 | 3.7400 | 3.7400 | 3.7400 | 6,593,055 |
|
Sep 11, 2026
|
3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3,936,136 |
|
Sep 10, 2026
|
4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 1,643,160 |
|
Sep 9, 2026
|
4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,269,165 |
|
Sep 8, 2026
|
4.1700 | 4.1800 | 4.1700 | 4.1700 | 4.1700 | 1,166,637 |
|
Sep 7, 2026
|
4.1000 | 4.1000 | 4.0000 | 4.1000 | 4.1000 | 1,943,527 |
|
Sep 4, 2026
|
4.0200 | 4.0600 | 4.0200 | 4.0200 | 4.0200 | 1,376,297 |
|
Sep 3, 2026
|
4.0900 | 4.1000 | 4.0900 | 4.0900 | 4.0900 | 1,822,095 |
|
Sep 2, 2026
|
4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 410,347 |
|
Sep 1, 2026
|
4.2500 | 4.2900 | 4.2500 | 4.2500 | 4.2500 | 496,700 |
|
Aug 31, 2026
|
4.3300 | 4.3800 | 4.3300 | 4.3300 | 4.3300 | 1,713,362 |
|
Aug 28, 2026
|
4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 706,510 |
|
Aug 27, 2026
|
4.3300 | 4.3300 | 4.3000 | 4.3300 | 4.3300 | 3,107,197 |
|
Aug 26, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 763,911 |
|
Aug 25, 2026
|
4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 772,239 |
|
Aug 24, 2026
|
4.0900 | 4.0900 | 4.0100 | 4.0900 | 4.0900 | 1,820,960 |
|
Aug 21, 2026
|
4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 1,538,716 |
|
Aug 20, 2026
|
4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,190,616 |
|
Aug 19, 2026
|
4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 648,646 |
|
Aug 18, 2026
|
4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 524,201 |
|
Aug 17, 2026
|
4.3300 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | 429,633 |
|
Aug 14, 2026
|
4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 468,955 |
|
Aug 13, 2026
|
4.4900 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | 508,569 |
|
Aug 12, 2026
|
4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 457,651 |
|
Aug 11, 2026
|
4.6700 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | 496,672 |
|
Aug 10, 2026
|
4.7600 | 4.8000 | 4.7600 | 4.7600 | 4.7600 | 857,552 |
|
Aug 7, 2026
|
4.9400 | 4.9400 | 4.7700 | 4.8200 | 4.8200 | 2,193,351 |
|
Aug 6, 2026
|
4.8000 | 4.8000 | 4.5500 | 4.7700 | 4.7700 | 4,649,051 |
|
Aug 5, 2026
|
4.6500 | 4.6500 | 4.6400 | 4.6500 | 4.6500 | 1,981,230 |
|
Aug 4, 2026
|
4.2700 | 4.4300 | 4.2100 | 4.4300 | 4.4300 | 3,309,029 |
|
Aug 3, 2026
|
4.2300 | 4.3000 | 4.1000 | 4.2200 | 4.2200 | 3,243,922 |
|
Jul 31, 2026
|
4.1200 | 4.1700 | 4.1000 | 4.1300 | 4.1300 | 1,948,876 |
|
Jul 30, 2026
|
4.1900 | 4.1900 | 4.0900 | 4.1100 | 4.1100 | 1,904,606 |
|
Jul 29, 2026
|
4.2400 | 4.2400 | 4.1000 | 4.1700 | 4.1700 | 2,465,880 |
|
Jul 28, 2026
|
4.2300 | 4.2400 | 4.1700 | 4.2100 | 4.2100 | 1,315,067 |
|
Jul 27, 2026
|
4.2900 | 4.3100 | 4.2100 | 4.2400 | 4.2400 | 1,689,124 |
|
Jul 24, 2026
|
4.2600 | 4.3300 | 4.2100 | 4.2600 | 4.2600 | 1,415,003 |
|
Jul 23, 2026
|
4.2800 | 4.3300 | 4.2600 | 4.2800 | 4.2800 | 1,032,902 |
|
Jul 22, 2026
|
4.3400 | 4.3400 | 4.2600 | 4.2900 | 4.2900 | 1,314,454 |
|
Jul 21, 2026
|
4.3500 | 4.3500 | 4.2900 | 4.3100 | 4.3100 | 1,716,068 |
|
Jul 20, 2026
|
4.2700 | 4.3400 | 4.2700 | 4.3000 | 4.3000 | 1,564,577 |
|
Jul 17, 2026
|
4.4100 | 4.4800 | 4.2600 | 4.3300 | 4.3300 | 2,758,063 |
|
Jul 16, 2026
|
4.5100 | 4.5100 | 4.3100 | 4.3900 | 4.3900 | 2,672,126 |
|
Jul 15, 2026
|
4.5000 | 4.5500 | 4.4500 | 4.4600 | 4.4600 | 1,669,169 |
|
Jul 14, 2026
|
4.5700 | 4.5700 | 4.4500 | 4.5000 | 4.5000 | 1,236,929 |
|
Jul 13, 2026
|
4.4700 | 4.5800 | 4.4700 | 4.5200 | 4.5200 | 1,806,228 |
|
Jul 10, 2026
|
4.5700 | 4.5900 | 4.3300 | 4.5600 | 4.5600 | 2,230,990 |
|
Jul 9, 2026
|
4.4200 | 4.5800 | 4.4200 | 4.5500 | 4.5500 | 1,258,893 |
|
Jul 8, 2026
|
4.5300 | 4.6300 | 4.4800 | 4.5400 | 4.5400 | 2,512,016 |
|
Jul 7, 2026
|
4.6100 | 4.7000 | 4.5500 | 4.6400 | 4.6400 | 1,811,680 |
|
Jul 6, 2026
|
4.7700 | 4.7700 | 4.6000 | 4.6800 | 4.6800 | 1,891,562 |
|
Jul 3, 2026
|
4.6600 | 4.8000 | 4.6200 | 4.7700 | 4.7700 | 3,184,690 |
|
Jul 2, 2026
|
4.5900 | 4.6800 | 4.5300 | 4.6600 | 4.6600 | 3,507,747 |
|
Jul 1, 2026
|
4.4600 | 4.5500 | 4.4000 | 4.5100 | 4.5100 | 3,034,754 |
|
Jun 30, 2026
|
4.4500 | 4.4800 | 4.2500 | 4.4600 | 4.4600 | 3,791,640 |
|
Jun 29, 2026
|
4.6300 | 4.6300 | 4.4100 | 4.4200 | 4.4200 | 5,663,430 |
|
Jun 25, 2026
|
4.7100 | 4.8400 | 4.6400 | 4.6400 | 4.6400 | 9,814,409 |
|
Jun 24, 2026
|
4.8400 | 4.9200 | 4.7400 | 4.7500 | 4.7500 | 13,238,470 |
|
Jun 23, 2026
|
5.0000 | 5.0300 | 4.8300 | 4.8400 | 4.8400 | 16,595,654 |
|
Jun 22, 2026
|
4.9400 | 5.0200 | 4.9200 | 5.0000 | 5.0000 | 4,596,414 |
|
Jun 19, 2026
|
5.0400 | 5.0500 | 4.8900 | 4.9000 | 4.9000 | 19,014,435 |
|
Jun 18, 2026
|
5.0200 | 5.0800 | 5.0100 | 5.0400 | 5.0400 | 4,471,656 |
|
Jun 17, 2026
|
5.1200 | 5.2000 | 4.9900 | 5.0000 | 5.0000 | 28,211,774 |
|
Jun 16, 2026
|
5.2600 | 5.3000 | 5.0400 | 5.1100 | 5.1100 | 24,792,023 |
|
Jun 15, 2026
|
5.2800 | 5.4400 | 5.2400 | 5.2400 | 5.2400 | 13,249,459 |
|
Jun 12, 2026
|
5.2300 | 5.2700 | 5.1600 | 5.2200 | 5.2200 | 2,339,911 |
|
Jun 11, 2026
|
5.1900 | 5.2400 | 5.1400 | 5.1500 | 5.1500 | 2,088,247 |
|
Jun 10, 2026
|
5.2100 | 5.2800 | 5.1900 | 5.2100 | 5.2100 | 5,913,929 |
|
Jun 9, 2026
|
5.1600 | 5.4000 | 5.1600 | 5.2200 | 5.2200 | 4,836,820 |
|
Jun 8, 2026
|
5.2500 | 5.3000 | 5.1300 | 5.1900 | 5.1900 | 2,923,951 |
|
Jun 5, 2026
|
5.3300 | 5.3400 | 5.2800 | 5.3000 | 5.3000 | 2,638,963 |
|
Jun 4, 2026
|
5.2900 | 5.3600 | 5.2700 | 5.2900 | 5.2900 | 3,610,278 |
|
Jun 3, 2026
|
5.3000 | 5.3300 | 5.2500 | 5.2900 | 5.2900 | 2,497,763 |
|
Jun 2, 2026
|
5.2600 | 5.5200 | 5.1700 | 5.3300 | 5.3300 | 6,690,776 |
|
Jun 1, 2026
|
5.5000 | 5.5700 | 5.2500 | 5.2600 | 5.2600 | 6,046,881 |
|
May 29, 2026
|
5.5000 | 5.6000 | 5.4800 | 5.5000 | 5.5000 | 5,523,183 |
|
May 27, 2026
|
5.3300 | 5.5200 | 5.3200 | 5.4600 | 5.4600 | 4,535,961 |
|
May 26, 2026
|
5.3900 | 5.3900 | 5.3000 | 5.3200 | 5.3200 | 3,445,812 |
|
May 25, 2026
|
5.3800 | 5.3800 | 5.2900 | 5.3100 | 5.3100 | 3,375,462 |
|
May 22, 2026
|
5.1700 | 5.2900 | 5.1400 | 5.2200 | 5.2200 | 2,733,691 |
|
May 21, 2026
|
5.1800 | 5.3000 | 5.1600 | 5.1700 | 5.1700 | 3,694,054 |
|
May 20, 2026
|
5.1400 | 5.1900 | 5.0700 | 5.1500 | 5.1500 | 2,266,743 |
|
May 19, 2026
|
5.0800 | 5.2500 | 5.0800 | 5.1700 | 5.1700 | 3,103,035 |
|
May 18, 2026
|
5.1800 | 5.1900 | 5.0000 | 5.0800 | 5.0800 | 6,306,660 |
|
May 15, 2026
|
5.3000 | 5.3300 | 5.2000 | 5.2200 | 5.2200 | 3,653,974 |
|
May 14, 2026
|
5.3000 | 5.4100 | 5.2300 | 5.3000 | 5.3000 | 5,334,041 |
|
May 13, 2026
|
5.3500 | 5.3900 | 5.1500 | 5.2800 | 5.2800 | 10,775,534 |
|
May 12, 2026
|
5.6000 | 5.6300 | 5.3500 | 5.3500 | 5.3500 | 9,739,130 |
|
May 11, 2026
|
5.7700 | 5.7700 | 5.6200 | 5.6300 | 5.6300 | 5,401,635 |
|
May 8, 2026
|
5.8200 | 5.8800 | 5.7600 | 5.7800 | 5.7800 | 3,921,603 |
|
May 7, 2026
|
5.7500 | 6.0300 | 5.7500 | 5.8200 | 5.8200 | 14,649,208 |
|
May 6, 2026
|
5.7500 | 5.8000 | 5.7200 | 5.7500 | 5.7500 | 5,580,564 |
|
May 5, 2026
|
5.8800 | 5.8800 | 5.7400 | 5.7500 | 5.7500 | 4,929,941 |
|
May 4, 2026
|
5.8500 | 5.8900 | 5.7500 | 5.7700 | 5.7700 | 5,002,154 |
|
Apr 30, 2026
|
5.8300 | 5.8400 | 5.7000 | 5.7700 | 5.7700 | 4,971,616 |
|
Apr 29, 2026
|
5.9200 | 5.9800 | 5.8100 | 5.8300 | 5.8300 | 6,863,431 |
|
Apr 28, 2026
|
5.7800 | 5.9100 | 5.7000 | 5.8800 | 5.8800 | 6,276,459 |
|
Apr 27, 2026
|
5.7400 | 5.8200 | 5.7200 | 5.8000 | 5.8000 | 5,677,666 |
|
Apr 24, 2026
|
5.8500 | 5.9100 | 5.6700 | 5.7100 | 5.7100 | 8,772,970 |
|
Apr 23, 2026
|
5.9000 | 5.9800 | 5.8100 | 5.9000 | 5.9000 | 7,822,866 |
|
Apr 22, 2026
|
5.8900 | 5.9900 | 5.6500 | 5.9100 | 5.9100 | 13,324,255 |
|
Apr 21, 2026
|
6.1900 | 6.2000 | 5.8800 | 5.8900 | 5.8900 | 19,303,265 |
|
Apr 20, 2026
|
6.0500 | 6.2000 | 5.9400 | 6.0400 | 6.0400 | 28,763,897 |
|
Apr 17, 2026
|
5.8000 | 5.9200 | 5.7500 | 5.9200 | 5.9200 | 9,880,089 |
|
Apr 16, 2026
|
5.5400 | 5.6400 | 5.5000 | 5.6400 | 5.6400 | 16,506,327 |
|
Apr 15, 2026
|
5.2700 | 5.3800 | 5.2000 | 5.3800 | 5.3800 | 14,538,335 |
|
Apr 13, 2026
|
5.2500 | 5.2500 | 5.1300 | 5.1300 | 5.1300 | 27,276,138 |
|
Apr 10, 2026
|
5.4400 | 5.4400 | 5.2200 | 5.4000 | 5.4000 | 32,171,118 |
|
Apr 9, 2026
|
5.1800 | 5.1900 | 5.0800 | 5.1900 | 5.1900 | 3,674,395 |
|
Apr 8, 2026
|
4.9500 | 4.9500 | 4.9000 | 4.9500 | 4.9500 | 3,820,267 |
|
Apr 7, 2026
|
4.5000 | 4.9200 | 4.4100 | 4.7200 | 4.7200 | 24,695,017 |
|
Apr 6, 2026
|
4.2400 | 4.5400 | 4.0200 | 4.5100 | 4.5100 | 22,416,216 |
|
Apr 2, 2026
|
3.8700 | 4.2600 | 3.7400 | 4.1300 | 4.1300 | 28,313,785 |
|
Apr 1, 2026
|
3.7500 | 3.9900 | 3.7500 | 3.9900 | 3.9900 | 26,086,165 |
|
Mar 30, 2026
|
4.2800 | 4.2800 | 3.4300 | 3.6300 | 3.6300 | 76,857,883 |
|
Mar 27, 2026
|
4.7400 | 4.7900 | 4.2500 | 4.2800 | 4.2800 | 57,138,006 |
|
Mar 25, 2026
|
4.9900 | 5.1300 | 4.7000 | 4.7400 | 4.7400 | 38,818,934 |
|
Mar 24, 2026
|
4.8900 | 5.0700 | 4.7000 | 4.8900 | 4.8900 | 30,633,234 |
|
Mar 23, 2026
|
5.3800 | 5.3800 | 4.4400 | 4.5800 | 4.5800 | 53,817,824 |
|
Mar 20, 2026
|
5.5500 | 5.5500 | 5.2700 | 5.4100 | 5.4100 | 10,751,608 |
|
Mar 19, 2026
|
5.5000 | 5.7700 | 5.1300 | 5.2200 | 5.2200 | 13,259,164 |
|
Mar 18, 2026
|
5.1400 | 5.7500 | 5.1300 | 5.6900 | 5.6900 | 19,983,105 |
|
Mar 17, 2026
|
5.4100 | 5.4400 | 5.0800 | 5.1400 | 5.1400 | 16,109,581 |
|
Mar 16, 2026
|
5.6500 | 5.7000 | 5.2500 | 5.4100 | 5.4100 | 14,536,201 |
|
Mar 13, 2026
|
5.8900 | 5.9300 | 5.5700 | 5.6400 | 5.6400 | 12,801,269 |
|
Mar 12, 2026
|
5.9600 | 6.0600 | 5.7800 | 5.8900 | 5.8900 | 8,959,379 |
|
Mar 11, 2026
|
5.9500 | 6.1500 | 5.9500 | 5.9700 | 5.9700 | 6,667,349 |
|
Mar 10, 2026
|
6.1200 | 6.1200 | 5.9000 | 5.9400 | 5.9400 | 13,280,097 |
|
Mar 9, 2026
|
6.3000 | 6.3000 | 5.8600 | 5.9200 | 5.9200 | 10,290,500 |
|
Mar 6, 2026
|
6.2800 | 6.4300 | 6.2500 | 6.3400 | 6.3400 | 10,680,105 |
|
Mar 5, 2026
|
6.6500 | 6.7500 | 6.1200 | 6.1900 | 6.1900 | 15,744,539 |
|
Mar 4, 2026
|
6.6800 | 6.7000 | 6.4200 | 6.6600 | 6.6600 | 5,322,417 |
|
Mar 2, 2026
|
6.3800 | 6.8800 | 6.3800 | 6.7200 | 6.7200 | 9,709,675 |
|
Feb 27, 2026
|
7.2000 | 7.2100 | 7.0500 | 7.1100 | 7.1100 | 4,565,762 |
|
Feb 26, 2026
|
7.4000 | 7.4200 | 6.9600 | 7.1300 | 7.1300 | 18,671,802 |
|
Feb 25, 2026
|
7.3300 | 7.3900 | 7.3000 | 7.3200 | 7.3200 | 3,228,589 |
|
Feb 24, 2026
|
7.3900 | 7.4400 | 7.2500 | 7.3200 | 7.3200 | 4,659,048 |
|
Feb 23, 2026
|
7.4300 | 7.9000 | 7.4000 | 7.4300 | 7.4300 | 13,274,865 |
|
Feb 20, 2026
|
7.4000 | 7.4500 | 7.3000 | 7.4300 | 7.4300 | 2,638,245 |
|
Feb 19, 2026
|
7.4800 | 7.5500 | 7.4000 | 7.4300 | 7.4300 | 2,942,694 |
|
Feb 18, 2026
|
7.5200 | 7.6400 | 7.3100 | 7.4500 | 7.4500 | 4,764,045 |
|
Feb 17, 2026
|
7.3500 | 7.8200 | 7.3100 | 7.4700 | 7.4700 | 15,643,890 |
|
Feb 16, 2026
|
7.4300 | 7.4600 | 7.2500 | 7.2700 | 7.2700 | 6,456,448 |
|
Feb 13, 2026
|
7.6600 | 7.6700 | 7.3500 | 7.4100 | 7.4100 | 10,108,575 |
|
Feb 12, 2026
|
7.9000 | 7.9100 | 7.6300 | 7.6600 | 7.6600 | 8,503,745 |
|
Feb 11, 2026
|
8.0100 | 8.0400 | 7.8500 | 7.9000 | 7.9000 | 3,541,404 |
|
Feb 10, 2026
|
8.0000 | 8.1000 | 7.9500 | 7.9800 | 7.9800 | 4,544,683 |
|
Feb 9, 2026
|
7.8100 | 8.0500 | 7.7900 | 7.9800 | 7.9800 | 8,145,721 |
|
Feb 6, 2026
|
7.7500 | 7.8500 | 7.7000 | 7.7900 | 7.7900 | 4,432,338 |
|
Feb 5, 2026
|
7.9400 | 7.9400 | 7.7500 | 7.7800 | 7.7800 | 6,141,441 |
|
Feb 4, 2026
|
7.7800 | 7.9600 | 7.7100 | 7.9200 | 7.9200 | 11,252,688 |
|
Feb 3, 2026
|
7.9100 | 8.0500 | 7.7200 | 7.7600 | 7.7600 | 12,051,698 |
|
Feb 2, 2026
|
7.6500 | 7.7700 | 7.5100 | 7.6800 | 7.6800 | 5,431,201 |
|
Jan 30, 2026
|
7.7200 | 7.9000 | 7.6000 | 7.8000 | 7.8000 | 7,394,819 |
|
Jan 29, 2026
|
8.0100 | 8.0100 | 7.6600 | 7.7200 | 7.7200 | 9,068,667 |
|
Jan 28, 2026
|
7.6900 | 8.0800 | 7.6900 | 8.0100 | 8.0100 | 7,552,579 |
|
Jan 27, 2026
|
7.9000 | 8.0300 | 7.4900 | 7.6700 | 7.6700 | 11,258,178 |
|
Jan 23, 2026
|
8.0300 | 8.1100 | 7.7600 | 7.8400 | 7.8400 | 10,100,822 |
|
Jan 22, 2026
|
7.5400 | 8.4300 | 7.5200 | 8.0100 | 8.0100 | 30,429,278 |
|
Jan 21, 2026
|
8.1100 | 8.1300 | 7.2500 | 7.5400 | 7.5400 | 39,813,572 |
|
Jan 20, 2026
|
8.6300 | 8.6800 | 8.0400 | 8.1100 | 8.1100 | 10,962,987 |
|
Jan 19, 2026
|
9.0400 | 9.2200 | 8.5800 | 8.6400 | 8.6400 | 16,599,107 |
|
Jan 16, 2026
|
8.7200 | 9.1400 | 8.7000 | 9.0500 | 9.0500 | 11,046,773 |
|
Jan 15, 2026
|
8.7200 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | - |
|
Jan 14, 2026
|
8.7400 | 8.8000 | 8.6900 | 8.7200 | 8.7200 | 3,429,373 |
|
Jan 13, 2026
|
8.8000 | 8.8900 | 8.7000 | 8.7400 | 8.7400 | 3,667,730 |
|
Jan 12, 2026
|
8.6500 | 8.8500 | 8.5500 | 8.7900 | 8.7900 | 6,522,338 |
|
Jan 9, 2026
|
9.0300 | 9.1600 | 8.6100 | 8.7100 | 8.7100 | 10,804,525 |
|
Jan 8, 2026
|
9.2700 | 9.2900 | 9.0100 | 9.0300 | 9.0300 | 6,079,288 |
|
Jan 7, 2026
|
9.2900 | 9.3300 | 9.2500 | 9.2700 | 9.2700 | 2,862,477 |
|
Jan 6, 2026
|
9.3400 | 9.3600 | 9.2300 | 9.2900 | 9.2900 | 6,038,800 |
|
Jan 5, 2026
|
9.5000 | 9.6000 | 9.3300 | 9.3700 | 9.3700 | 8,052,464 |
|
Jan 2, 2026
|
9.3500 | 9.6600 | 9.2900 | 9.4700 | 9.4700 | 16,588,336 |
|
Jan 1, 2026
|
9.4200 | 9.4500 | 9.3100 | 9.3500 | 9.3500 | 3,476,029 |
|
Dec 31, 2025
|
9.3500 | 9.5500 | 9.3200 | 9.3800 | 9.3800 | 8,837,798 |
|
Dec 30, 2025
|
9.3000 | 9.3500 | 9.2600 | 9.2900 | 9.2900 | 4,408,837 |
|
Dec 29, 2025
|
9.4400 | 9.5000 | 9.3100 | 9.3300 | 9.3300 | 6,581,288 |
|
Dec 26, 2025
|
9.4800 | 9.5300 | 9.4100 | 9.4400 | 9.4400 | 3,357,051 |
|
Dec 24, 2025
|
9.5300 | 9.6200 | 9.4300 | 9.4800 | 9.4800 | 4,984,386 |
|
Dec 23, 2025
|
9.5900 | 9.6400 | 9.4900 | 9.5400 | 9.5400 | 8,396,631 |
|
Dec 22, 2025
|
9.6600 | 9.7300 | 9.5500 | 9.5700 | 9.5700 | 9,774,750 |
|
Dec 19, 2025
|
9.7200 | 9.7400 | 9.5000 | 9.6100 | 9.6100 | 9,853,726 |
|
Dec 18, 2025
|
9.7800 | 9.8400 | 9.3600 | 9.5500 | 9.5500 | 16,203,346 |
|
Dec 17, 2025
|
10.0100 | 10.0400 | 9.7100 | 9.7600 | 9.7600 | 9,782,287 |
|
Dec 16, 2025
|
10.1000 | 10.1900 | 9.9800 | 10.0100 | 10.0100 | 7,779,020 |
|
Dec 15, 2025
|
10.6600 | 10.6800 | 10.0000 | 10.1300 | 10.1300 | 18,302,921 |
|
Dec 12, 2025
|
11.0100 | 11.2900 | 10.5100 | 10.6600 | 10.6600 | 30,974,425 |
|
Dec 11, 2025
|
10.1800 | 11.2000 | 10.1500 | 11.0100 | 11.0100 | 52,093,182 |
|
Dec 10, 2025
|
9.9800 | 10.2500 | 9.9300 | 10.1100 | 10.1100 | 7,242,509 |
|
Dec 9, 2025
|
9.8400 | 10.1500 | 9.6000 | 10.0500 | 10.0500 | 11,955,478 |
|
Dec 8, 2025
|
9.7500 | 9.9800 | 9.7500 | 9.8700 | 9.8700 | 5,194,968 |
|
Dec 5, 2025
|
9.8500 | 9.9400 | 9.7900 | 9.8600 | 9.8600 | 5,079,968 |
|
Dec 4, 2025
|
9.8900 | 9.9800 | 9.8500 | 9.9000 | 9.9000 | 2,687,026 |
|
Dec 3, 2025
|
9.8700 | 9.9900 | 9.8300 | 9.9000 | 9.9000 | 4,807,677 |
|
Dec 2, 2025
|
9.9000 | 9.9900 | 9.8600 | 9.9000 | 9.9000 | 3,184,194 |
|
Dec 1, 2025
|
9.9800 | 10.0700 | 9.8700 | 9.9000 | 9.9000 | 4,684,754 |
|
Nov 28, 2025
|
9.9000 | 9.9500 | 9.8800 | 9.9100 | 9.9100 | 3,217,673 |
|
Nov 27, 2025
|
10.0200 | 10.0700 | 9.8500 | 9.9000 | 9.9000 | 4,735,702 |
|
Nov 26, 2025
|
10.2000 | 10.2400 | 9.9600 | 10.0100 | 10.0100 | 4,187,875 |
|
Nov 25, 2025
|
9.9900 | 10.1700 | 9.8600 | 10.0900 | 10.0900 | 7,339,968 |
|
Nov 24, 2025
|
9.9100 | 10.0800 | 9.8200 | 9.8800 | 9.8800 | 9,500,040 |
|
Nov 21, 2025
|
9.9900 | 10.1000 | 9.8600 | 10.0100 | 10.0100 | 7,564,130 |
|
Nov 20, 2025
|
10.2900 | 10.2900 | 10.0000 | 10.0400 | 10.0400 | 7,167,711 |
|
Nov 19, 2025
|
10.0500 | 10.2000 | 10.0000 | 10.0700 | 10.0700 | 5,610,833 |
|
Nov 18, 2025
|
10.1500 | 10.2300 | 10.0000 | 10.0400 | 10.0400 | 5,345,028 |
|
Nov 17, 2025
|
10.4000 | 10.4900 | 10.0800 | 10.1300 | 10.1300 | 11,311,578 |
|
Nov 14, 2025
|
10.9000 | 10.9000 | 10.4200 | 10.5000 | 10.5000 | 9,221,596 |
|
Nov 13, 2025
|
10.8100 | 11.0000 | 10.6100 | 10.6700 | 10.6700 | 9,387,177 |
|
Nov 12, 2025
|
10.8200 | 11.0000 | 10.6800 | 10.7100 | 10.7100 | 17,810,980 |
|
Nov 11, 2025
|
11.0500 | 11.2500 | 10.5500 | 10.7300 | 10.7300 | 30,219,154 |
|
Nov 10, 2025
|
10.9800 | 11.1800 | 10.6600 | 10.9200 | 10.9200 | 36,723,321 |
|
Nov 7, 2025
|
10.3000 | 10.6000 | 10.1500 | 10.5400 | 10.5400 | 17,054,031 |
|
Nov 6, 2025
|
10.3200 | 10.4500 | 10.0500 | 10.1900 | 10.1900 | 10,092,815 |
