NSE - Delayed Quote
INR
Raymond Limited (RAYMOND.NS)
1,125.00
+24.80
(+2.25%)
At close: 3:30:01 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 2, 2026
|
1,100.00 | 1,143.00 | 1,067.20 | 1,125.00 | 1,125.00 | 772,076 |
|
Oct 30, 2026
|
1,110.00 | 1,111.00 | 1,072.00 | 1,100.20 | 1,100.20 | 565,535 |
|
Oct 29, 2026
|
1,062.00 | 1,110.00 | 1,015.00 | 1,101.90 | 1,101.90 | 1,124,422 |
|
Oct 28, 2026
|
1,109.00 | 1,160.50 | 1,042.00 | 1,060.10 | 1,060.10 | 2,006,037 |
|
Oct 27, 2026
|
1,055.30 | 1,097.80 | 1,055.30 | 1,081.20 | 1,081.20 | 482,667 |
|
Oct 26, 2026
|
1,063.00 | 1,101.60 | 1,041.90 | 1,055.30 | 1,055.30 | 712,837 |
|
Oct 23, 2026
|
1,081.00 | 1,085.70 | 1,033.50 | 1,063.40 | 1,063.40 | 767,265 |
|
Oct 22, 2026
|
1,079.90 | 1,102.90 | 1,030.50 | 1,085.70 | 1,085.70 | 839,590 |
|
Oct 21, 2026
|
1,124.00 | 1,135.80 | 1,031.00 | 1,088.90 | 1,088.90 | 1,081,572 |
|
Oct 19, 2026
|
1,131.10 | 1,140.80 | 1,090.30 | 1,130.60 | 1,130.60 | 627,417 |
|
Oct 16, 2026
|
1,140.50 | 1,171.40 | 1,121.00 | 1,133.90 | 1,133.90 | 513,640 |
|
Oct 15, 2026
|
1,186.80 | 1,188.40 | 1,120.00 | 1,142.10 | 1,142.10 | 558,292 |
|
Oct 14, 2026
|
1,146.00 | 1,209.00 | 1,141.00 | 1,186.10 | 1,186.10 | 917,341 |
|
Oct 13, 2026
|
1,156.00 | 1,172.00 | 1,115.00 | 1,159.80 | 1,159.80 | 825,059 |
|
Oct 12, 2026
|
1,193.10 | 1,217.90 | 1,151.00 | 1,157.90 | 1,157.90 | 606,608 |
|
Oct 9, 2026
|
1,182.10 | 1,209.80 | 1,143.20 | 1,186.60 | 1,186.60 | 1,248,779 |
|
Oct 8, 2026
|
1,218.70 | 1,226.00 | 1,136.20 | 1,167.10 | 1,167.10 | 1,649,827 |
|
Oct 7, 2026
|
1,287.50 | 1,289.20 | 1,193.70 | 1,206.70 | 1,206.70 | 1,774,220 |
|
Oct 6, 2026
|
1,312.80 | 1,339.00 | 1,271.70 | 1,294.30 | 1,294.30 | 1,955,260 |
|
Oct 5, 2026
|
1,198.00 | 1,316.90 | 1,198.00 | 1,300.70 | 1,300.70 | 2,241,963 |
|
Oct 1, 2026
|
1,205.00 | 1,209.90 | 1,167.00 | 1,197.20 | 1,197.20 | 1,191,490 |
|
Sep 30, 2026
|
1,185.75 | 1,241.00 | 1,185.40 | 1,213.05 | 1,213.05 | 1,545,036 |
|
Sep 29, 2026
|
1,183.40 | 1,203.85 | 1,162.50 | 1,185.75 | 1,185.75 | 1,469,467 |
|
Sep 28, 2026
|
1,193.75 | 1,236.00 | 1,142.00 | 1,179.95 | 1,179.95 | 4,864,233 |
|
Sep 25, 2026
|
1,208.90 | 1,223.85 | 1,172.00 | 1,196.65 | 1,196.65 | 3,100,301 |
|
Sep 24, 2026
|
1,114.65 | 1,221.00 | 1,100.00 | 1,203.85 | 1,203.85 | 7,466,499 |
|
Sep 23, 2026
|
1,130.05 | 1,137.00 | 1,074.40 | 1,114.65 | 1,114.65 | 4,461,009 |
|
Sep 22, 2026
|
1,090.00 | 1,193.40 | 1,089.95 | 1,116.95 | 1,116.95 | 4,950,372 |
|
Sep 21, 2026
|
978.00 | 1,120.00 | 969.95 | 1,084.95 | 1,084.95 | 6,712,338 |
|
Sep 18, 2026
|
982.00 | 1,008.65 | 970.00 | 978.00 | 978.00 | 2,069,600 |
|
Sep 17, 2026
|
993.90 | 1,008.70 | 966.05 | 978.20 | 978.20 | 3,634,141 |
|
Sep 16, 2026
|
1,000.00 | 1,058.00 | 937.30 | 993.90 | 993.90 | 12,662,239 |
|
Sep 15, 2026
|
1,015.60 | 1,122.00 | 971.30 | 995.95 | 995.95 | 22,726,056 |
|
Sep 11, 2026
|
853.85 | 1,024.50 | 835.05 | 1,002.80 | 1,002.80 | 16,245,056 |
|
Sep 10, 2026
|
811.05 | 859.40 | 810.45 | 853.85 | 853.85 | 3,307,236 |
|
Sep 9, 2026
|
834.50 | 834.50 | 773.50 | 808.45 | 808.45 | 5,497,465 |
|
Sep 8, 2026
|
775.00 | 869.00 | 775.00 | 857.80 | 857.80 | 13,357,784 |
|
Sep 7, 2026
|
740.85 | 789.60 | 736.30 | 772.40 | 772.40 | 3,293,248 |
|
Sep 4, 2026
|
752.30 | 756.80 | 733.05 | 740.85 | 740.85 | 1,867,268 |
|
Sep 3, 2026
|
672.20 | 765.00 | 672.20 | 757.90 | 757.90 | 16,593,917 |
|
Sep 2, 2026
|
632.90 | 674.90 | 625.30 | 667.25 | 667.25 | 2,180,718 |
|
Sep 1, 2026
|
631.50 | 644.00 | 626.25 | 635.30 | 635.30 | 300,895 |
|
Aug 31, 2026
|
626.95 | 640.75 | 620.10 | 631.85 | 631.85 | 363,188 |
|
Aug 28, 2026
|
614.00 | 630.00 | 612.10 | 626.85 | 626.85 | 285,076 |
|
Aug 27, 2026
|
624.15 | 625.65 | 611.00 | 614.00 | 614.00 | 342,690 |
|
Aug 26, 2026
|
630.00 | 634.00 | 620.00 | 621.05 | 621.05 | 610,073 |
|
Aug 25, 2026
|
632.00 | 638.40 | 618.05 | 627.20 | 627.20 | 394,760 |
|
Aug 24, 2026
|
645.00 | 645.00 | 631.00 | 632.20 | 632.20 | 240,663 |
|
Aug 21, 2026
|
654.90 | 654.90 | 640.10 | 643.15 | 643.15 | 271,355 |
|
Aug 20, 2026
|
633.00 | 658.95 | 630.00 | 656.65 | 656.65 | 734,695 |
|
Aug 19, 2026
|
624.25 | 644.55 | 621.95 | 630.50 | 630.50 | 453,757 |
|
Aug 18, 2026
|
649.75 | 658.00 | 621.00 | 625.00 | 625.00 | 733,844 |
|
Aug 17, 2026
|
634.80 | 648.90 | 628.00 | 647.85 | 647.85 | 1,136,588 |
|
Aug 14, 2026
|
643.50 | 644.80 | 630.25 | 635.45 | 635.45 | 273,383 |
|
Aug 13, 2026
|
616.85 | 645.40 | 614.55 | 642.00 | 642.00 | 921,893 |
|
Aug 12, 2026
|
623.75 | 623.75 | 612.05 | 618.95 | 618.95 | 717,601 |
|
Aug 11, 2026
|
630.00 | 638.25 | 621.10 | 624.30 | 624.30 | 275,238 |
|
Aug 10, 2026
|
616.00 | 637.25 | 605.20 | 627.00 | 627.00 | 928,797 |
|
Aug 7, 2026
|
624.45 | 633.75 | 603.00 | 614.95 | 614.95 | 393,843 |
|
Aug 6, 2026
|
640.00 | 641.00 | 624.80 | 627.60 | 627.60 | 450,599 |
|
Aug 5, 2026
|
607.50 | 638.45 | 604.05 | 629.40 | 629.40 | 925,208 |
|
Aug 4, 2026
|
606.00 | 608.40 | 595.05 | 605.10 | 605.10 | 548,439 |
|
Aug 3, 2026
|
589.40 | 609.30 | 584.05 | 602.00 | 602.00 | 668,558 |
|
Jul 31, 2026
|
584.90 | 592.00 | 577.60 | 580.10 | 580.10 | 223,644 |
|
Jul 30, 2026
|
585.10 | 588.45 | 577.50 | 582.20 | 582.20 | 177,992 |
|
Jul 29, 2026
|
580.00 | 595.00 | 571.45 | 588.50 | 588.50 | 281,164 |
|
Jul 28, 2026
|
593.95 | 599.45 | 571.55 | 576.80 | 576.80 | 400,617 |
|
Jul 27, 2026
|
598.00 | 603.05 | 585.25 | 595.00 | 595.00 | 781,629 |
|
Jul 24, 2026
|
602.00 | 602.10 | 581.55 | 588.40 | 588.40 | 358,794 |
|
Jul 23, 2026
|
601.00 | 620.75 | 599.05 | 605.60 | 605.60 | 279,796 |
|
Jul 22, 2026
|
606.00 | 610.70 | 598.80 | 606.05 | 606.05 | 265,926 |
|
Jul 21, 2026
|
616.75 | 627.30 | 606.00 | 607.70 | 607.70 | 402,816 |
|
Jul 20, 2026
|
607.20 | 617.20 | 601.05 | 612.85 | 612.85 | 615,151 |
|
Jul 17, 2026
|
611.10 | 612.95 | 593.00 | 604.75 | 604.75 | 431,397 |
|
Jul 16, 2026
|
611.90 | 631.00 | 608.10 | 613.65 | 613.65 | 426,933 |
|
Jul 15, 2026
|
625.00 | 625.05 | 600.40 | 609.30 | 609.30 | 467,830 |
|
Jul 14, 2026
|
625.45 | 646.00 | 613.55 | 619.10 | 619.10 | 740,270 |
|
Jul 13, 2026
|
630.70 | 634.00 | 620.00 | 625.50 | 625.50 | 348,369 |
|
Jul 10, 2026
|
624.90 | 638.65 | 624.90 | 631.70 | 631.70 | 526,003 |
|
Jul 9, 2026
|
595.80 | 640.00 | 595.00 | 620.55 | 620.55 | 1,366,554 |
|
Jul 8, 2026
|
607.00 | 627.75 | 590.60 | 595.55 | 595.55 | 771,282 |
|
Jul 7, 2026
|
629.00 | 629.05 | 606.40 | 610.35 | 610.35 | 491,328 |
|
Jul 6, 2026
|
607.00 | 632.00 | 607.00 | 622.85 | 622.85 | 1,578,638 |
|
Jul 3, 2026
|
593.70 | 614.90 | 587.10 | 607.90 | 607.90 | 646,662 |
|
Jul 2, 2026
|
595.00 | 595.00 | 583.00 | 590.35 | 590.35 | 182,188 |
|
Jul 1, 2026
|
582.00 | 598.95 | 580.00 | 591.25 | 591.25 | 353,831 |
|
Jun 30, 2026
|
584.70 | 589.45 | 578.80 | 581.80 | 581.80 | 229,560 |
|
Jun 29, 2026
|
591.80 | 591.80 | 578.25 | 583.40 | 583.40 | 298,719 |
|
Jun 25, 2026
|
608.15 | 610.90 | 588.00 | 592.30 | 592.30 | 406,067 |
|
Jun 24, 2026
|
598.95 | 617.90 | 590.95 | 606.25 | 606.25 | 993,403 |
|
Jun 23, 2026
|
603.00 | 608.95 | 585.05 | 592.85 | 592.85 | 919,120 |
|
Jun 22, 2026
|
590.00 | 602.20 | 586.60 | 600.45 | 600.45 | 622,275 |
|
Jun 19, 2026
|
586.10 | 596.45 | 582.25 | 586.45 | 586.45 | 403,104 |
|
Jun 18, 2026
|
598.05 | 601.70 | 585.15 | 589.25 | 589.25 | 388,943 |
|
Jun 17, 2026
|
591.05 | 596.95 | 584.25 | 591.85 | 591.85 | 372,125 |
|
Jun 16, 2026
|
595.40 | 606.85 | 587.60 | 590.10 | 590.10 | 461,526 |
|
Jun 15, 2026
|
588.00 | 614.95 | 585.10 | 591.90 | 591.90 | 1,031,884 |
|
Jun 12, 2026
|
563.90 | 586.00 | 562.55 | 580.70 | 580.70 | 841,218 |
|
Jun 11, 2026
|
555.00 | 572.90 | 551.70 | 555.05 | 555.05 | 917,888 |
|
Jun 10, 2026
|
537.90 | 565.00 | 537.90 | 552.90 | 552.90 | 1,148,209 |
|
Jun 9, 2026
|
511.10 | 539.40 | 511.10 | 536.00 | 536.00 | 785,097 |
|
Jun 8, 2026
|
501.00 | 520.95 | 497.40 | 510.45 | 510.45 | 500,536 |
|
Jun 5, 2026
|
521.80 | 525.45 | 506.00 | 510.10 | 510.10 | 559,109 |
|
Jun 4, 2026
|
510.00 | 534.60 | 510.00 | 521.75 | 521.75 | 544,014 |
|
Jun 3, 2026
|
533.70 | 536.70 | 512.90 | 514.95 | 514.95 | 431,005 |
|
Jun 2, 2026
|
527.30 | 538.20 | 517.30 | 531.90 | 531.90 | 550,679 |
|
Jun 1, 2026
|
545.00 | 555.80 | 524.50 | 530.00 | 530.00 | 779,611 |
|
May 29, 2026
|
533.45 | 548.95 | 521.00 | 540.40 | 540.40 | 932,270 |
|
May 27, 2026
|
556.00 | 559.20 | 520.90 | 532.00 | 532.00 | 1,154,486 |
|
May 26, 2026
|
555.00 | 567.20 | 546.15 | 551.85 | 551.85 | 691,273 |
|
May 25, 2026
|
557.05 | 569.00 | 548.60 | 558.90 | 558.90 | 858,125 |
|
May 22, 2026
|
546.50 | 557.50 | 537.15 | 552.85 | 552.85 | 882,309 |
|
May 21, 2026
|
545.00 | 559.95 | 535.00 | 541.50 | 541.50 | 1,003,563 |
|
May 20, 2026
|
520.00 | 551.30 | 509.85 | 541.50 | 541.50 | 2,395,859 |
|
May 19, 2026
|
507.40 | 525.95 | 506.75 | 520.05 | 520.05 | 2,268,828 |
|
May 18, 2026
|
451.90 | 512.00 | 446.65 | 502.55 | 502.55 | 6,228,176 |
|
May 15, 2026
|
461.90 | 461.90 | 448.15 | 453.55 | 453.55 | 432,506 |
|
May 14, 2026
|
475.85 | 477.85 | 455.20 | 459.80 | 459.80 | 421,488 |
|
May 13, 2026
|
478.00 | 481.55 | 466.10 | 468.65 | 468.65 | 393,389 |
|
May 12, 2026
|
492.00 | 501.65 | 475.60 | 479.70 | 479.70 | 438,011 |
|
May 11, 2026
|
514.75 | 514.75 | 488.35 | 492.00 | 492.00 | 660,308 |
|
May 8, 2026
|
513.80 | 521.60 | 505.60 | 515.70 | 515.70 | 904,451 |
|
May 7, 2026
|
518.65 | 544.00 | 508.00 | 513.80 | 513.80 | 2,990,107 |
|
May 6, 2026
|
457.15 | 527.95 | 445.65 | 518.65 | 518.65 | 6,966,756 |
|
May 5, 2026
|
464.00 | 469.90 | 433.00 | 442.95 | 442.95 | 1,497,357 |
|
May 4, 2026
|
471.60 | 472.90 | 459.45 | 465.05 | 465.05 | 275,431 |
|
Apr 30, 2026
|
464.50 | 470.00 | 451.20 | 465.80 | 465.80 | 388,103 |
|
Apr 29, 2026
|
474.75 | 483.95 | 462.00 | 464.50 | 464.50 | 542,301 |
|
Apr 28, 2026
|
464.85 | 483.40 | 462.40 | 471.85 | 471.85 | 823,203 |
|
Apr 27, 2026
|
437.90 | 466.40 | 435.30 | 461.10 | 461.10 | 799,856 |
|
Apr 24, 2026
|
445.10 | 450.00 | 431.10 | 434.20 | 434.20 | 398,507 |
|
Apr 23, 2026
|
453.65 | 457.95 | 441.95 | 443.80 | 443.80 | 340,241 |
|
Apr 22, 2026
|
447.00 | 459.60 | 441.65 | 455.20 | 455.20 | 615,331 |
|
Apr 21, 2026
|
421.90 | 453.55 | 421.30 | 447.55 | 447.55 | 1,249,389 |
|
Apr 20, 2026
|
425.00 | 438.00 | 414.35 | 420.70 | 420.70 | 521,209 |
|
Apr 17, 2026
|
425.00 | 425.30 | 417.55 | 422.40 | 422.40 | 409,639 |
|
Apr 16, 2026
|
423.00 | 426.50 | 413.20 | 421.05 | 421.05 | 495,347 |
|
Apr 15, 2026
|
404.90 | 424.10 | 399.00 | 420.10 | 420.10 | 992,016 |
|
Apr 13, 2026
|
384.00 | 403.80 | 373.95 | 397.25 | 397.25 | 869,495 |
|
Apr 10, 2026
|
370.90 | 389.00 | 370.90 | 386.30 | 386.30 | 638,742 |
|
Apr 9, 2026
|
368.50 | 376.70 | 361.70 | 366.75 | 366.75 | 315,169 |
|
Apr 8, 2026
|
383.00 | 383.00 | 356.35 | 368.50 | 368.50 | 958,980 |
|
Apr 7, 2026
|
352.00 | 359.50 | 346.55 | 353.25 | 353.25 | 254,083 |
|
Apr 6, 2026
|
353.00 | 355.00 | 340.70 | 352.30 | 352.30 | 270,441 |
|
Apr 2, 2026
|
348.35 | 353.45 | 333.95 | 351.00 | 351.00 | 366,224 |
|
Apr 1, 2026
|
326.10 | 354.95 | 326.10 | 350.80 | 350.80 | 648,889 |
|
Mar 30, 2026
|
336.70 | 343.00 | 320.00 | 321.85 | 321.85 | 585,808 |
|
Mar 27, 2026
|
352.00 | 353.05 | 336.40 | 342.55 | 342.55 | 525,826 |
|
Mar 25, 2026
|
355.00 | 364.95 | 352.60 | 354.50 | 354.50 | 337,169 |
|
Mar 24, 2026
|
354.55 | 358.00 | 347.55 | 350.85 | 350.85 | 434,820 |
|
Mar 23, 2026
|
361.75 | 365.20 | 345.20 | 347.55 | 347.55 | 562,589 |
|
Mar 20, 2026
|
371.10 | 382.00 | 370.00 | 372.95 | 372.95 | 292,668 |
|
Mar 19, 2026
|
370.25 | 404.60 | 366.55 | 369.65 | 369.65 | 1,090,251 |
|
Mar 18, 2026
|
355.00 | 382.00 | 354.10 | 376.90 | 376.90 | 651,752 |
|
Mar 17, 2026
|
351.85 | 354.90 | 346.95 | 352.05 | 352.05 | 203,093 |
|
Mar 16, 2026
|
357.45 | 360.55 | 343.15 | 351.85 | 351.85 | 492,272 |
|
Mar 13, 2026
|
376.00 | 376.00 | 352.85 | 355.45 | 355.45 | 397,735 |
|
Mar 12, 2026
|
378.30 | 384.00 | 368.75 | 377.95 | 377.95 | 228,666 |
|
Mar 11, 2026
|
380.25 | 384.75 | 374.05 | 378.30 | 378.30 | 280,726 |
|
Mar 10, 2026
|
375.00 | 379.80 | 367.90 | 374.65 | 374.65 | 397,765 |
|
Mar 9, 2026
|
377.00 | 379.00 | 362.70 | 371.15 | 371.15 | 464,744 |
|
Mar 6, 2026
|
390.50 | 391.95 | 377.10 | 380.70 | 380.70 | 485,747 |
|
Mar 5, 2026
|
383.95 | 394.00 | 376.40 | 390.45 | 390.45 | 377,864 |
|
Mar 4, 2026
|
386.00 | 395.65 | 376.20 | 380.35 | 380.35 | 367,520 |
|
Mar 2, 2026
|
376.00 | 403.95 | 376.00 | 390.70 | 390.70 | 391,014 |
|
Feb 27, 2026
|
406.00 | 406.05 | 398.00 | 400.80 | 400.80 | 198,840 |
|
Feb 26, 2026
|
398.65 | 414.00 | 398.10 | 405.20 | 405.20 | 351,969 |
|
Feb 25, 2026
|
400.00 | 404.00 | 394.80 | 397.60 | 397.60 | 204,207 |
|
Feb 24, 2026
|
400.00 | 403.15 | 394.00 | 400.95 | 400.95 | 188,285 |
|
Feb 23, 2026
|
401.05 | 405.85 | 393.30 | 403.25 | 403.25 | 216,740 |
|
Feb 20, 2026
|
392.45 | 400.45 | 391.00 | 398.55 | 398.55 | 189,748 |
|
Feb 19, 2026
|
403.15 | 404.95 | 389.10 | 394.10 | 394.10 | 269,740 |
|
Feb 18, 2026
|
406.05 | 408.60 | 400.10 | 403.20 | 403.20 | 145,332 |
|
Feb 17, 2026
|
389.25 | 407.00 | 388.00 | 403.40 | 403.40 | 415,330 |
|
Feb 16, 2026
|
396.65 | 396.65 | 388.90 | 391.45 | 391.45 | 209,610 |
|
Feb 13, 2026
|
402.95 | 407.95 | 391.30 | 398.25 | 398.25 | 488,525 |
|
Feb 12, 2026
|
410.00 | 410.00 | 397.60 | 403.30 | 403.30 | 280,690 |
|
Feb 11, 2026
|
424.90 | 424.90 | 406.00 | 408.20 | 408.20 | 259,673 |
|
Feb 10, 2026
|
419.90 | 430.50 | 416.80 | 421.35 | 421.35 | 570,676 |
|
Feb 9, 2026
|
405.00 | 423.00 | 402.25 | 416.70 | 416.70 | 726,243 |
|
Feb 6, 2026
|
406.25 | 406.60 | 392.00 | 403.70 | 403.70 | 322,472 |
|
Feb 5, 2026
|
418.00 | 418.00 | 403.10 | 405.40 | 405.40 | 243,457 |
|
Feb 4, 2026
|
412.60 | 422.10 | 407.95 | 417.70 | 417.70 | 394,504 |
|
Feb 3, 2026
|
419.15 | 428.25 | 403.75 | 410.95 | 410.95 | 1,354,393 |
|
Feb 2, 2026
|
393.70 | 393.70 | 377.50 | 387.45 | 387.45 | 374,895 |
|
Jan 30, 2026
|
372.10 | 402.00 | 365.10 | 379.95 | 379.95 | 1,869,208 |
|
Jan 29, 2026
|
387.20 | 387.50 | 372.00 | 373.90 | 373.90 | 385,400 |
|
Jan 28, 2026
|
392.00 | 394.85 | 383.50 | 387.20 | 387.20 | 407,882 |
|
Jan 27, 2026
|
371.55 | 420.00 | 361.00 | 387.70 | 387.70 | 3,175,689 |
|
Jan 23, 2026
|
383.00 | 384.00 | 367.15 | 369.70 | 369.70 | 248,725 |
|
Jan 22, 2026
|
387.00 | 394.00 | 379.00 | 381.40 | 381.40 | 240,606 |
|
Jan 21, 2026
|
383.00 | 395.90 | 378.60 | 386.15 | 386.15 | 650,022 |
|
Jan 20, 2026
|
393.40 | 396.90 | 380.00 | 383.00 | 383.00 | 541,230 |
|
Jan 19, 2026
|
393.90 | 395.25 | 390.20 | 393.40 | 393.40 | 147,346 |
|
Jan 16, 2026
|
406.45 | 407.65 | 393.75 | 395.80 | 395.80 | 224,489 |
|
Jan 15, 2026
|
403.20 | 403.20 | 403.20 | 403.20 | 403.20 | - |
|
Jan 14, 2026
|
402.80 | 412.00 | 401.10 | 403.20 | 403.20 | 194,593 |
|
Jan 13, 2026
|
407.00 | 411.20 | 400.50 | 402.80 | 402.80 | 158,941 |
|
Jan 12, 2026
|
407.45 | 407.55 | 397.95 | 404.20 | 404.20 | 241,758 |
|
Jan 9, 2026
|
417.00 | 417.05 | 406.00 | 407.45 | 407.45 | 208,158 |
|
Jan 8, 2026
|
427.50 | 428.35 | 415.25 | 417.05 | 417.05 | 161,792 |
|
Jan 7, 2026
|
424.70 | 427.80 | 422.50 | 425.90 | 425.90 | 115,462 |
|
Jan 6, 2026
|
432.40 | 434.95 | 423.70 | 424.90 | 424.90 | 128,542 |
|
Jan 5, 2026
|
437.00 | 440.70 | 428.00 | 430.15 | 430.15 | 142,121 |
|
Jan 2, 2026
|
426.90 | 437.85 | 425.25 | 436.50 | 436.50 | 220,325 |
|
Jan 1, 2026
|
430.00 | 430.50 | 422.75 | 425.60 | 425.60 | 125,090 |
|
Dec 31, 2025
|
417.20 | 430.35 | 415.15 | 427.25 | 427.25 | 321,860 |
|
Dec 30, 2025
|
416.00 | 418.20 | 411.00 | 417.20 | 417.20 | 174,952 |
|
Dec 29, 2025
|
422.55 | 424.10 | 411.50 | 413.75 | 413.75 | 288,780 |
|
Dec 26, 2025
|
430.30 | 435.70 | 420.20 | 421.70 | 421.70 | 486,699 |
|
Dec 24, 2025
|
432.75 | 436.00 | 422.00 | 429.75 | 429.75 | 404,900 |
|
Dec 23, 2025
|
433.95 | 438.00 | 430.40 | 432.75 | 432.75 | 269,529 |
|
Dec 22, 2025
|
425.90 | 443.20 | 425.90 | 431.80 | 431.80 | 313,844 |
|
Dec 19, 2025
|
427.70 | 431.40 | 422.65 | 424.85 | 424.85 | 249,135 |
|
Dec 18, 2025
|
433.95 | 434.00 | 424.50 | 425.70 | 425.70 | 201,055 |
|
Dec 17, 2025
|
444.50 | 445.30 | 426.25 | 433.60 | 433.60 | 394,758 |
|
Dec 16, 2025
|
458.00 | 458.00 | 441.40 | 444.50 | 444.50 | 315,462 |
|
Dec 15, 2025
|
451.90 | 458.00 | 448.00 | 454.45 | 454.45 | 152,806 |
|
Dec 12, 2025
|
452.10 | 456.85 | 450.10 | 451.90 | 451.90 | 122,783 |
|
Dec 11, 2025
|
449.10 | 452.00 | 440.35 | 451.10 | 451.10 | 115,824 |
|
Dec 10, 2025
|
451.80 | 460.35 | 445.35 | 446.70 | 446.70 | 147,827 |
|
Dec 9, 2025
|
440.00 | 455.00 | 433.05 | 451.80 | 451.80 | 240,747 |
|
Dec 8, 2025
|
455.05 | 455.05 | 440.50 | 445.35 | 445.35 | 246,065 |
|
Dec 5, 2025
|
466.45 | 466.55 | 454.00 | 455.30 | 455.30 | 189,940 |
|
Dec 4, 2025
|
468.00 | 472.00 | 463.00 | 466.45 | 466.45 | 143,173 |
|
Dec 3, 2025
|
478.00 | 478.00 | 465.90 | 468.00 | 468.00 | 165,546 |
|
Dec 2, 2025
|
480.60 | 481.30 | 473.70 | 476.00 | 476.00 | 136,713 |
|
Dec 1, 2025
|
482.75 | 484.95 | 472.00 | 478.25 | 478.25 | 205,622 |
|
Nov 28, 2025
|
487.00 | 488.10 | 478.90 | 482.75 | 482.75 | 145,835 |
|
Nov 27, 2025
|
489.00 | 504.45 | 484.00 | 485.70 | 485.70 | 313,637 |
|
Nov 26, 2025
|
485.00 | 492.20 | 480.50 | 490.35 | 490.35 | 373,882 |
|
Nov 25, 2025
|
464.85 | 490.00 | 462.60 | 487.00 | 487.00 | 700,650 |
|
Nov 24, 2025
|
495.75 | 498.95 | 455.50 | 466.85 | 466.85 | 1,562,761 |
|
Nov 21, 2025
|
508.50 | 509.10 | 495.00 | 496.00 | 496.00 | 270,800 |
|
Nov 20, 2025
|
507.50 | 512.95 | 500.60 | 509.10 | 509.10 | 292,461 |
|
Nov 19, 2025
|
500.75 | 512.00 | 493.45 | 507.35 | 507.35 | 423,679 |
|
Nov 18, 2025
|
514.10 | 515.30 | 500.00 | 500.90 | 500.90 | 427,730 |
|
Nov 17, 2025
|
523.00 | 523.00 | 512.50 | 514.30 | 514.30 | 301,088 |
|
Nov 14, 2025
|
529.70 | 529.70 | 518.95 | 522.35 | 522.35 | 342,347 |
|
Nov 13, 2025
|
537.55 | 543.95 | 530.00 | 531.65 | 531.65 | 227,144 |
|
Nov 12, 2025
|
548.35 | 548.35 | 536.30 | 537.65 | 537.65 | 207,215 |
|
Nov 11, 2025
|
550.95 | 550.95 | 532.60 | 545.65 | 545.65 | 248,840 |
|
Nov 10, 2025
|
558.70 | 564.25 | 550.00 | 551.25 | 551.25 | 148,266 |
|
Nov 7, 2025
|
561.00 | 562.95 | 553.90 | 557.05 | 557.05 | 180,946 |
|
Nov 6, 2025
|
571.90 | 573.95 | 560.70 | 563.45 | 563.45 | 132,608 |
|
Nov 4, 2025
|
575.30 | 577.80 | 567.35 | 571.50 | 571.50 | 130,535 |
|
Nov 3, 2025
|
576.80 | 578.00 | 568.30 | 575.40 | 575.40 | 162,871 |
