NSE - Free Realtime Quote
INR
Ramco Systems Limited (RAMCOSYS.NS)
532.95
-6.85
(-1.27%)
As of 9:56:56 AM GMT+5:30. Market Open.
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 9, 2026
|
540.00 | 542.40 | 530.00 | 531.05 | 531.05 | 10,410 |
|
Nov 6, 2026
|
539.00 | 539.00 | 510.55 | 525.95 | 525.95 | 81,718 |
|
Nov 5, 2026
|
544.90 | 555.00 | 534.55 | 544.40 | 544.40 | 131,332 |
|
Nov 4, 2026
|
528.90 | 539.90 | 522.00 | 537.40 | 537.40 | 47,736 |
|
Nov 3, 2026
|
538.00 | 544.50 | 525.10 | 529.25 | 529.25 | 26,767 |
|
Nov 2, 2026
|
506.00 | 544.00 | 498.00 | 535.25 | 535.25 | 112,377 |
|
Oct 30, 2026
|
531.00 | 531.00 | 501.10 | 506.00 | 506.00 | 34,506 |
|
Oct 29, 2026
|
520.00 | 540.70 | 516.00 | 531.45 | 531.45 | 38,070 |
|
Oct 28, 2026
|
503.00 | 540.00 | 497.00 | 521.70 | 521.70 | 89,686 |
|
Oct 27, 2026
|
502.00 | 520.90 | 500.00 | 503.90 | 503.90 | 42,518 |
|
Oct 26, 2026
|
501.00 | 543.30 | 476.45 | 507.45 | 507.45 | 301,379 |
|
Oct 23, 2026
|
531.00 | 536.00 | 506.50 | 529.35 | 529.35 | 92,450 |
|
Oct 22, 2026
|
548.00 | 548.45 | 526.10 | 530.90 | 530.90 | 53,086 |
|
Oct 21, 2026
|
561.50 | 565.15 | 535.00 | 547.90 | 547.90 | 83,372 |
|
Oct 19, 2026
|
570.00 | 572.20 | 557.15 | 561.90 | 561.90 | 40,267 |
|
Oct 16, 2026
|
591.50 | 604.90 | 566.55 | 571.55 | 571.55 | 112,589 |
|
Oct 15, 2026
|
599.80 | 605.45 | 577.05 | 591.55 | 591.55 | 157,216 |
|
Oct 14, 2026
|
550.00 | 598.90 | 549.55 | 587.15 | 587.15 | 119,787 |
|
Oct 13, 2026
|
540.00 | 555.45 | 535.10 | 552.80 | 552.80 | 37,575 |
|
Oct 12, 2026
|
545.40 | 550.45 | 529.00 | 539.10 | 539.10 | 57,537 |
|
Oct 9, 2026
|
540.00 | 546.70 | 529.25 | 542.90 | 542.90 | 53,401 |
|
Oct 8, 2026
|
576.00 | 576.90 | 535.65 | 537.45 | 537.45 | 88,285 |
|
Oct 7, 2026
|
563.50 | 578.00 | 557.05 | 574.35 | 574.35 | 49,520 |
|
Oct 6, 2026
|
555.50 | 565.75 | 553.00 | 563.50 | 563.50 | 33,400 |
|
Oct 5, 2026
|
546.00 | 562.80 | 546.00 | 555.30 | 555.30 | 39,282 |
|
Oct 1, 2026
|
554.50 | 558.00 | 526.90 | 546.25 | 546.25 | 79,897 |
|
Sep 30, 2026
|
556.00 | 572.30 | 552.20 | 554.60 | 554.60 | 42,408 |
|
Sep 29, 2026
|
563.50 | 563.95 | 550.00 | 553.70 | 553.70 | 40,081 |
|
Sep 28, 2026
|
580.00 | 582.45 | 560.00 | 563.80 | 563.80 | 33,612 |
|
Sep 25, 2026
|
581.00 | 588.90 | 575.55 | 580.20 | 580.20 | 27,563 |
|
Sep 24, 2026
|
594.00 | 597.45 | 575.55 | 581.35 | 581.35 | 48,525 |
|
Sep 23, 2026
|
598.00 | 612.00 | 592.40 | 598.00 | 598.00 | 99,924 |
|
Sep 22, 2026
|
564.00 | 592.40 | 564.00 | 592.40 | 592.40 | 92,608 |
|
Sep 21, 2026
|
567.00 | 572.65 | 556.30 | 564.20 | 564.20 | 43,600 |
|
Sep 18, 2026
|
563.00 | 570.00 | 557.00 | 567.25 | 567.25 | 51,781 |
|
Sep 17, 2026
|
555.00 | 577.90 | 550.80 | 564.85 | 564.85 | 35,499 |
|
Sep 16, 2026
|
566.90 | 567.80 | 543.95 | 558.65 | 558.65 | 62,642 |
|
Sep 15, 2026
|
598.00 | 600.95 | 564.85 | 567.80 | 567.80 | 46,824 |
|
Sep 11, 2026
|
610.00 | 610.55 | 591.00 | 594.55 | 594.55 | 41,056 |
|
Sep 10, 2026
|
596.10 | 616.80 | 595.10 | 610.60 | 610.60 | 71,037 |
|
Sep 9, 2026
|
609.15 | 609.50 | 595.00 | 596.70 | 596.70 | 58,410 |
|
Sep 8, 2026
|
605.00 | 616.00 | 589.75 | 609.15 | 609.15 | 99,742 |
|
Sep 7, 2026
|
604.00 | 620.00 | 600.60 | 604.35 | 604.35 | 84,590 |
|
Sep 4, 2026
|
598.40 | 615.85 | 596.50 | 611.20 | 611.20 | 217,405 |
|
Sep 3, 2026
|
583.10 | 592.00 | 580.05 | 586.55 | 586.55 | 65,997 |
|
Sep 2, 2026
|
590.00 | 593.00 | 575.00 | 579.00 | 579.00 | 86,512 |
|
Sep 1, 2026
|
576.00 | 597.50 | 575.00 | 590.95 | 590.95 | 131,563 |
|
Aug 31, 2026
|
578.30 | 597.90 | 570.00 | 575.25 | 575.25 | 131,141 |
|
Aug 28, 2026
|
556.25 | 584.00 | 556.25 | 578.40 | 578.40 | 177,179 |
|
Aug 27, 2026
|
553.00 | 565.60 | 552.25 | 556.20 | 556.20 | 100,913 |
|
Aug 26, 2026
|
559.20 | 568.90 | 549.60 | 553.10 | 553.10 | 90,396 |
|
Aug 25, 2026
|
569.00 | 569.00 | 552.00 | 558.15 | 558.15 | 115,349 |
|
Aug 24, 2026
|
554.95 | 570.80 | 547.60 | 570.05 | 570.05 | 377,827 |
|
Aug 21, 2026
|
552.35 | 555.00 | 537.15 | 543.65 | 543.65 | 107,239 |
|
Aug 20, 2026
|
569.00 | 573.90 | 547.15 | 552.35 | 552.35 | 157,995 |
|
Aug 19, 2026
|
555.00 | 561.80 | 545.00 | 552.40 | 552.40 | 201,180 |
|
Aug 18, 2026
|
593.10 | 598.00 | 564.50 | 564.50 | 564.50 | 245,543 |
|
Aug 17, 2026
|
595.55 | 606.75 | 584.05 | 594.20 | 594.20 | 104,179 |
|
Aug 14, 2026
|
595.75 | 611.00 | 583.30 | 595.70 | 595.70 | 129,582 |
|
Aug 13, 2026
|
614.10 | 614.10 | 588.95 | 595.75 | 595.75 | 215,726 |
|
Aug 12, 2026
|
650.85 | 652.50 | 619.90 | 619.90 | 619.90 | 147,493 |
|
Aug 11, 2026
|
670.00 | 674.80 | 649.85 | 652.50 | 652.50 | 174,251 |
|
Aug 10, 2026
|
637.00 | 669.75 | 628.00 | 669.75 | 669.75 | 221,924 |
|
Aug 7, 2026
|
615.00 | 646.75 | 615.00 | 637.90 | 637.90 | 147,341 |
|
Aug 6, 2026
|
630.00 | 640.00 | 610.10 | 626.50 | 626.50 | 408,857 |
|
Aug 5, 2026
|
608.00 | 621.70 | 600.75 | 621.70 | 621.70 | 324,003 |
|
Aug 4, 2026
|
564.85 | 592.10 | 564.85 | 592.10 | 592.10 | 173,859 |
|
Aug 3, 2026
|
585.90 | 588.95 | 561.30 | 563.95 | 563.95 | 250,501 |
|
Jul 31, 2026
|
609.00 | 609.00 | 579.55 | 580.90 | 580.90 | 362,532 |
|
Jul 30, 2026
|
600.00 | 619.55 | 576.15 | 605.45 | 605.45 | 956,223 |
|
Jul 29, 2026
|
601.00 | 622.70 | 581.35 | 590.05 | 590.05 | 1,071,046 |
|
Jul 28, 2026
|
607.95 | 607.95 | 607.95 | 607.95 | 607.95 | 39,702 |
|
Jul 27, 2026
|
668.90 | 696.30 | 639.90 | 639.90 | 639.90 | 1,208,773 |
|
Jul 24, 2026
|
711.00 | 727.25 | 710.95 | 710.95 | 710.95 | 227,614 |
|
Jul 23, 2026
|
813.00 | 818.75 | 772.50 | 789.90 | 789.90 | 465,138 |
|
Jul 22, 2026
|
803.00 | 826.45 | 781.80 | 816.45 | 816.45 | 1,202,339 |
|
Jul 21, 2026
|
804.00 | 807.90 | 788.00 | 796.40 | 796.40 | 444,144 |
|
Jul 20, 2026
|
783.00 | 819.95 | 781.25 | 803.60 | 803.60 | 977,938 |
|
Jul 17, 2026
|
835.00 | 836.70 | 777.55 | 789.05 | 789.05 | 988,353 |
|
Jul 16, 2026
|
832.40 | 864.10 | 812.65 | 830.50 | 830.50 | 2,218,250 |
|
Jul 15, 2026
|
836.60 | 849.90 | 805.70 | 815.45 | 815.45 | 1,269,976 |
|
Jul 14, 2026
|
890.00 | 905.00 | 802.80 | 816.65 | 816.65 | 1,892,166 |
|
Jul 13, 2026
|
806.05 | 886.15 | 806.05 | 886.15 | 886.15 | 2,369,609 |
|
Jul 10, 2026
|
854.95 | 859.00 | 797.05 | 805.60 | 805.60 | 1,367,818 |
|
Jul 9, 2026
|
874.00 | 890.00 | 823.65 | 837.35 | 837.35 | 1,563,756 |
|
Jul 8, 2026
|
871.90 | 920.00 | 835.00 | 856.45 | 856.45 | 3,547,726 |
|
Jul 7, 2026
|
908.40 | 967.50 | 863.10 | 880.05 | 880.05 | 5,842,534 |
|
Jul 6, 2026
|
815.50 | 879.55 | 790.70 | 879.55 | 879.55 | 3,507,615 |
|
Jul 3, 2026
|
807.00 | 821.45 | 785.15 | 799.60 | 799.60 | 3,408,695 |
|
Jul 2, 2026
|
795.35 | 818.40 | 760.50 | 796.40 | 796.40 | 7,141,165 |
|
Jul 1, 2026
|
815.50 | 832.25 | 778.00 | 795.30 | 795.30 | 6,237,810 |
|
Jun 30, 2026
|
825.05 | 868.70 | 792.05 | 836.05 | 836.05 | 12,377,403 |
|
Jun 29, 2026
|
714.90 | 836.90 | 714.90 | 793.20 | 793.20 | 30,482,382 |
|
Jun 25, 2026
|
694.55 | 732.00 | 673.80 | 709.80 | 709.80 | 18,071,512 |
|
Jun 24, 2026
|
562.00 | 673.80 | 562.00 | 673.80 | 673.80 | 9,776,201 |
|
Jun 23, 2026
|
561.00 | 567.90 | 550.50 | 561.50 | 561.50 | 162,314 |
|
Jun 22, 2026
|
560.50 | 568.00 | 553.00 | 558.65 | 558.65 | 125,300 |
|
Jun 19, 2026
|
553.00 | 568.20 | 516.25 | 557.20 | 557.20 | 245,907 |
|
Jun 18, 2026
|
572.05 | 576.00 | 555.50 | 560.75 | 560.75 | 106,268 |
|
Jun 17, 2026
|
578.00 | 591.60 | 562.60 | 570.30 | 570.30 | 508,569 |
|
Jun 16, 2026
|
551.55 | 575.50 | 542.25 | 570.95 | 570.95 | 406,565 |
|
Jun 15, 2026
|
566.00 | 582.00 | 543.55 | 548.15 | 548.15 | 312,179 |
|
Jun 12, 2026
|
561.00 | 581.50 | 551.00 | 562.15 | 562.15 | 463,028 |
|
Jun 11, 2026
|
541.00 | 567.60 | 535.80 | 549.80 | 549.80 | 398,158 |
|
Jun 10, 2026
|
538.00 | 573.95 | 536.55 | 542.80 | 542.80 | 513,781 |
|
Jun 9, 2026
|
555.00 | 562.50 | 526.00 | 540.55 | 540.55 | 600,786 |
|
Jun 8, 2026
|
553.00 | 586.00 | 539.70 | 563.00 | 563.00 | 3,426,951 |
|
Jun 5, 2026
|
480.90 | 571.95 | 478.05 | 562.25 | 562.25 | 10,906,275 |
|
Jun 4, 2026
|
448.95 | 487.00 | 448.00 | 476.65 | 476.65 | 236,420 |
|
Jun 3, 2026
|
461.00 | 461.00 | 441.65 | 448.05 | 448.05 | 76,012 |
|
Jun 2, 2026
|
442.80 | 473.15 | 440.50 | 461.05 | 461.05 | 166,767 |
|
Jun 1, 2026
|
457.90 | 464.90 | 444.10 | 447.05 | 447.05 | 92,256 |
|
May 29, 2026
|
460.70 | 480.00 | 450.60 | 455.05 | 455.05 | 239,356 |
|
May 27, 2026
|
471.00 | 476.90 | 456.30 | 461.25 | 461.25 | 206,717 |
|
May 26, 2026
|
476.05 | 494.80 | 465.60 | 474.20 | 474.20 | 401,284 |
|
May 25, 2026
|
489.35 | 515.80 | 473.00 | 484.25 | 484.25 | 4,609,704 |
|
May 22, 2026
|
425.00 | 469.90 | 413.05 | 469.90 | 469.90 | 2,680,663 |
|
May 21, 2026
|
394.75 | 398.40 | 389.15 | 391.60 | 391.60 | 45,197 |
|
May 20, 2026
|
394.50 | 399.90 | 386.50 | 392.95 | 392.95 | 37,654 |
|
May 19, 2026
|
384.50 | 403.50 | 384.15 | 394.35 | 394.35 | 46,812 |
|
May 18, 2026
|
380.00 | 387.00 | 371.05 | 384.70 | 384.70 | 40,077 |
|
May 15, 2026
|
384.50 | 389.25 | 376.95 | 381.00 | 381.00 | 43,761 |
|
May 14, 2026
|
380.00 | 390.50 | 376.85 | 384.35 | 384.35 | 88,240 |
|
May 13, 2026
|
380.25 | 389.35 | 377.35 | 379.80 | 379.80 | 37,259 |
|
May 12, 2026
|
401.40 | 406.45 | 379.10 | 381.80 | 381.80 | 71,406 |
|
May 11, 2026
|
411.50 | 413.30 | 399.00 | 401.40 | 401.40 | 57,562 |
|
May 8, 2026
|
417.00 | 420.35 | 409.55 | 412.10 | 412.10 | 37,077 |
|
May 7, 2026
|
411.95 | 419.80 | 407.75 | 414.70 | 414.70 | 53,728 |
|
May 6, 2026
|
404.35 | 415.00 | 398.50 | 411.45 | 411.45 | 58,289 |
|
May 5, 2026
|
406.50 | 410.05 | 402.00 | 404.25 | 404.25 | 29,010 |
|
May 4, 2026
|
413.00 | 415.50 | 403.05 | 406.45 | 406.45 | 65,263 |
|
Apr 30, 2026
|
414.90 | 416.10 | 403.90 | 411.75 | 411.75 | 29,170 |
|
Apr 29, 2026
|
419.65 | 423.85 | 412.50 | 414.90 | 414.90 | 25,304 |
|
Apr 28, 2026
|
426.50 | 429.50 | 418.00 | 419.65 | 419.65 | 27,304 |
|
Apr 27, 2026
|
418.50 | 432.55 | 417.00 | 426.70 | 426.70 | 38,240 |
|
Apr 24, 2026
|
426.50 | 428.80 | 414.25 | 419.15 | 419.15 | 33,135 |
|
Apr 23, 2026
|
426.10 | 433.45 | 425.05 | 426.60 | 426.60 | 48,122 |
|
Apr 22, 2026
|
431.00 | 434.90 | 425.50 | 431.50 | 431.50 | 32,851 |
|
Apr 21, 2026
|
421.50 | 434.95 | 421.25 | 431.10 | 431.10 | 38,069 |
|
Apr 20, 2026
|
431.50 | 437.00 | 418.50 | 421.35 | 421.35 | 77,323 |
|
Apr 17, 2026
|
438.35 | 448.00 | 435.60 | 438.70 | 438.70 | 60,906 |
|
Apr 16, 2026
|
433.70 | 444.00 | 432.10 | 438.35 | 438.35 | 49,266 |
|
Apr 15, 2026
|
432.80 | 449.00 | 427.40 | 431.55 | 431.55 | 165,663 |
|
Apr 13, 2026
|
419.00 | 434.10 | 407.15 | 425.20 | 425.20 | 62,162 |
|
Apr 10, 2026
|
426.50 | 436.50 | 425.10 | 430.35 | 430.35 | 55,148 |
|
Apr 9, 2026
|
424.15 | 431.60 | 418.05 | 426.10 | 426.10 | 56,746 |
|
Apr 8, 2026
|
424.00 | 429.20 | 411.30 | 424.15 | 424.15 | 113,724 |
|
Apr 7, 2026
|
384.00 | 420.45 | 380.00 | 409.35 | 409.35 | 330,248 |
|
Apr 6, 2026
|
365.00 | 388.70 | 357.50 | 384.75 | 384.75 | 152,244 |
|
Apr 2, 2026
|
360.00 | 368.00 | 346.55 | 365.05 | 365.05 | 54,541 |
|
Apr 1, 2026
|
350.50 | 369.00 | 350.00 | 363.25 | 363.25 | 67,082 |
|
Mar 30, 2026
|
368.00 | 368.00 | 342.10 | 344.05 | 344.05 | 125,742 |
|
Mar 27, 2026
|
379.80 | 379.80 | 361.10 | 368.00 | 368.00 | 115,648 |
|
Mar 25, 2026
|
381.05 | 390.85 | 377.00 | 379.75 | 379.75 | 118,608 |
|
Mar 24, 2026
|
374.80 | 389.00 | 373.80 | 379.10 | 379.10 | 108,012 |
|
Mar 23, 2026
|
394.50 | 394.50 | 368.75 | 370.75 | 370.75 | 72,230 |
|
Mar 20, 2026
|
405.70 | 416.80 | 391.35 | 394.70 | 394.70 | 78,674 |
|
Mar 19, 2026
|
410.00 | 410.95 | 401.75 | 405.15 | 405.15 | 54,655 |
|
Mar 18, 2026
|
407.50 | 423.00 | 404.95 | 413.30 | 413.30 | 90,428 |
|
Mar 17, 2026
|
405.00 | 414.45 | 395.00 | 407.45 | 407.45 | 65,709 |
|
Mar 16, 2026
|
410.50 | 412.00 | 396.05 | 402.00 | 402.00 | 74,052 |
|
Mar 13, 2026
|
418.40 | 426.35 | 408.40 | 411.45 | 411.45 | 110,966 |
|
Mar 12, 2026
|
419.00 | 434.80 | 410.30 | 418.05 | 418.05 | 136,077 |
|
Mar 11, 2026
|
436.40 | 436.40 | 412.50 | 419.40 | 419.40 | 211,170 |
|
Mar 10, 2026
|
405.15 | 445.00 | 398.65 | 429.95 | 429.95 | 706,882 |
|
Mar 9, 2026
|
394.90 | 407.90 | 386.00 | 402.85 | 402.85 | 92,057 |
|
Mar 6, 2026
|
412.80 | 426.70 | 401.20 | 405.15 | 405.15 | 95,923 |
|
Mar 5, 2026
|
437.55 | 446.50 | 414.50 | 416.95 | 416.95 | 151,770 |
|
Mar 4, 2026
|
430.50 | 442.00 | 423.50 | 435.40 | 435.40 | 120,751 |
|
Mar 2, 2026
|
420.10 | 445.00 | 415.00 | 440.85 | 440.85 | 66,853 |
|
Feb 27, 2026
|
452.90 | 456.90 | 442.00 | 445.80 | 445.80 | 69,497 |
|
Feb 26, 2026
|
459.50 | 465.90 | 441.00 | 451.90 | 451.90 | 100,648 |
|
Feb 25, 2026
|
461.70 | 472.35 | 443.50 | 459.05 | 459.05 | 196,783 |
|
Feb 24, 2026
|
511.35 | 511.35 | 456.50 | 463.00 | 463.00 | 330,619 |
|
Feb 23, 2026
|
510.50 | 529.95 | 506.25 | 510.85 | 510.85 | 90,532 |
|
Feb 20, 2026
|
518.50 | 520.70 | 505.00 | 510.95 | 510.95 | 74,798 |
|
Feb 19, 2026
|
537.00 | 548.80 | 513.65 | 517.40 | 517.40 | 113,875 |
|
Feb 18, 2026
|
518.50 | 544.00 | 515.95 | 533.75 | 533.75 | 179,619 |
|
Feb 17, 2026
|
517.40 | 529.00 | 510.00 | 518.35 | 518.35 | 50,695 |
|
Feb 16, 2026
|
523.60 | 535.75 | 510.10 | 517.55 | 517.55 | 111,307 |
|
Feb 13, 2026
|
543.50 | 544.10 | 518.80 | 523.60 | 523.60 | 70,966 |
|
Feb 12, 2026
|
557.35 | 563.85 | 544.95 | 545.45 | 545.45 | 62,325 |
|
Feb 11, 2026
|
547.00 | 575.00 | 546.50 | 561.55 | 561.55 | 185,494 |
|
Feb 10, 2026
|
514.70 | 559.95 | 508.90 | 547.90 | 547.90 | 445,834 |
|
Feb 9, 2026
|
521.00 | 534.00 | 505.00 | 510.35 | 510.35 | 216,774 |
|
Feb 6, 2026
|
565.50 | 566.15 | 515.00 | 519.25 | 519.25 | 193,978 |
|
Feb 5, 2026
|
565.00 | 574.70 | 552.75 | 568.25 | 568.25 | 245,653 |
|
Feb 4, 2026
|
520.00 | 584.90 | 506.80 | 565.85 | 565.85 | 1,871,027 |
|
Feb 3, 2026
|
500.00 | 507.00 | 481.90 | 501.35 | 501.35 | 1,341,336 |
|
Feb 2, 2026
|
476.95 | 489.75 | 465.00 | 486.25 | 486.25 | 380,998 |
|
Jan 30, 2026
|
436.35 | 497.25 | 415.10 | 466.75 | 466.75 | 987,324 |
|
Jan 29, 2026
|
430.00 | 499.50 | 426.00 | 440.30 | 440.30 | 2,869,010 |
|
Jan 28, 2026
|
423.55 | 434.10 | 420.00 | 425.10 | 425.10 | 60,349 |
|
Jan 27, 2026
|
410.85 | 431.50 | 408.00 | 425.00 | 425.00 | 74,732 |
|
Jan 23, 2026
|
438.20 | 439.95 | 401.25 | 408.45 | 408.45 | 84,568 |
|
Jan 22, 2026
|
432.50 | 452.10 | 430.00 | 438.75 | 438.75 | 86,768 |
|
Jan 21, 2026
|
452.50 | 452.50 | 419.85 | 428.05 | 428.05 | 121,955 |
|
Jan 20, 2026
|
476.50 | 477.50 | 448.90 | 452.70 | 452.70 | 56,697 |
|
Jan 19, 2026
|
491.00 | 493.50 | 475.95 | 477.30 | 477.30 | 20,448 |
|
Jan 16, 2026
|
480.55 | 495.20 | 479.15 | 490.50 | 490.50 | 55,808 |
|
Jan 15, 2026
|
480.55 | 480.55 | 480.55 | 480.55 | 480.55 | - |
|
Jan 14, 2026
|
486.35 | 488.40 | 475.00 | 480.55 | 480.55 | 43,275 |
|
Jan 13, 2026
|
500.50 | 504.45 | 477.20 | 486.35 | 486.35 | 82,140 |
|
Jan 12, 2026
|
500.00 | 504.95 | 483.55 | 498.80 | 498.80 | 74,747 |
|
Jan 9, 2026
|
512.50 | 517.80 | 491.20 | 498.00 | 498.00 | 90,566 |
|
Jan 8, 2026
|
528.50 | 533.00 | 506.50 | 513.00 | 513.00 | 72,329 |
|
Jan 7, 2026
|
535.45 | 542.95 | 527.00 | 531.15 | 531.15 | 47,717 |
|
Jan 6, 2026
|
540.00 | 548.90 | 526.40 | 535.45 | 535.45 | 70,391 |
|
Jan 5, 2026
|
573.50 | 576.45 | 535.05 | 540.40 | 540.40 | 94,844 |
|
Jan 2, 2026
|
568.30 | 577.40 | 568.25 | 573.55 | 573.55 | 37,017 |
|
Jan 1, 2026
|
568.50 | 578.80 | 566.00 | 568.30 | 568.30 | 36,578 |
|
Dec 31, 2025
|
572.35 | 585.05 | 561.50 | 567.50 | 567.50 | 77,811 |
|
Dec 30, 2025
|
580.50 | 583.00 | 573.05 | 576.55 | 576.55 | 20,507 |
|
Dec 29, 2025
|
577.00 | 586.65 | 560.50 | 582.80 | 582.80 | 57,054 |
|
Dec 26, 2025
|
587.00 | 594.65 | 571.00 | 575.30 | 575.30 | 53,516 |
|
Dec 24, 2025
|
594.00 | 601.00 | 586.00 | 587.55 | 587.55 | 47,124 |
|
Dec 23, 2025
|
602.00 | 605.85 | 590.10 | 599.60 | 599.60 | 68,770 |
|
Dec 22, 2025
|
597.25 | 608.10 | 594.05 | 603.20 | 603.20 | 67,606 |
|
Dec 19, 2025
|
590.50 | 608.80 | 588.70 | 592.95 | 592.95 | 105,516 |
|
Dec 18, 2025
|
601.00 | 608.95 | 580.55 | 585.65 | 585.65 | 80,134 |
|
Dec 17, 2025
|
612.00 | 619.80 | 590.00 | 601.85 | 601.85 | 128,919 |
|
Dec 16, 2025
|
643.00 | 643.00 | 610.15 | 612.00 | 612.00 | 109,851 |
|
Dec 15, 2025
|
659.05 | 664.00 | 640.50 | 643.75 | 643.75 | 115,820 |
|
Dec 12, 2025
|
659.70 | 682.35 | 651.00 | 658.75 | 658.75 | 376,675 |
|
Dec 11, 2025
|
613.85 | 673.50 | 606.55 | 654.40 | 654.40 | 591,330 |
|
Dec 10, 2025
|
612.50 | 618.00 | 607.40 | 613.85 | 613.85 | 40,547 |
|
Dec 9, 2025
|
599.50 | 617.50 | 583.00 | 612.10 | 612.10 | 87,767 |
|
Dec 8, 2025
|
604.10 | 614.50 | 597.20 | 602.35 | 602.35 | 86,383 |
|
Dec 5, 2025
|
588.00 | 619.70 | 588.00 | 599.30 | 599.30 | 199,476 |
|
Dec 4, 2025
|
571.45 | 599.00 | 571.45 | 586.50 | 586.50 | 89,225 |
|
Dec 3, 2025
|
566.10 | 574.35 | 561.20 | 571.45 | 571.45 | 36,073 |
|
Dec 2, 2025
|
556.50 | 574.70 | 555.55 | 564.60 | 564.60 | 46,240 |
|
Dec 1, 2025
|
580.50 | 582.70 | 550.00 | 560.90 | 560.90 | 81,592 |
|
Nov 28, 2025
|
590.00 | 595.50 | 570.00 | 572.45 | 572.45 | 57,696 |
|
Nov 27, 2025
|
605.00 | 605.00 | 585.55 | 592.40 | 592.40 | 42,607 |
|
Nov 26, 2025
|
595.50 | 609.95 | 593.00 | 605.40 | 605.40 | 36,526 |
|
Nov 25, 2025
|
590.50 | 600.00 | 590.00 | 597.10 | 597.10 | 36,765 |
|
Nov 24, 2025
|
600.00 | 609.15 | 581.55 | 591.55 | 591.55 | 146,069 |
|
Nov 21, 2025
|
620.55 | 629.90 | 602.10 | 607.05 | 607.05 | 67,495 |
|
Nov 20, 2025
|
634.60 | 634.80 | 610.00 | 616.85 | 616.85 | 41,451 |
|
Nov 19, 2025
|
620.40 | 641.75 | 620.40 | 625.65 | 625.65 | 128,038 |
|
Nov 18, 2025
|
634.00 | 638.85 | 617.00 | 618.35 | 618.35 | 55,400 |
|
Nov 17, 2025
|
609.70 | 636.90 | 600.00 | 631.00 | 631.00 | 123,661 |
|
Nov 14, 2025
|
603.15 | 619.50 | 595.20 | 602.60 | 602.60 | 58,794 |
|
Nov 13, 2025
|
612.95 | 612.95 | 592.00 | 603.15 | 603.15 | 61,719 |
|
Nov 12, 2025
|
591.25 | 612.95 | 587.05 | 609.25 | 609.25 | 61,389 |
|
Nov 11, 2025
|
598.25 | 604.00 | 569.25 | 589.25 | 589.25 | 158,936 |
|
Nov 10, 2025
|
621.50 | 629.50 | 595.00 | 599.10 | 599.10 | 81,980 |
