BSE - Delayed Quote
INR
Reliance Power Limited (RPOWER.BO)
17.89
-1.06
(-5.59%)
At close: October 30 at 3:58:24 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
|
19.30 | 19.30 | 17.60 | 17.89 | 17.89 | 3,954,460 |
|
Oct 29, 2026
|
17.59 | 19.14 | 17.42 | 18.95 | 18.95 | 8,029,862 |
|
Oct 28, 2026
|
17.00 | 17.66 | 16.62 | 17.35 | 17.35 | 2,414,176 |
|
Oct 27, 2026
|
16.64 | 17.36 | 16.45 | 16.98 | 16.98 | 1,551,966 |
|
Oct 26, 2026
|
16.38 | 16.70 | 16.04 | 16.53 | 16.53 | 2,916,495 |
|
Oct 23, 2026
|
17.04 | 17.11 | 15.96 | 16.45 | 16.45 | 2,983,240 |
|
Oct 22, 2026
|
17.12 | 17.29 | 16.85 | 17.04 | 17.04 | 2,919,441 |
|
Oct 21, 2026
|
17.50 | 17.92 | 17.16 | 17.27 | 17.27 | 3,724,569 |
|
Oct 19, 2026
|
18.66 | 18.95 | 17.78 | 17.92 | 17.92 | 3,015,050 |
|
Oct 16, 2026
|
18.66 | 18.97 | 18.34 | 18.70 | 18.70 | 3,022,000 |
|
Oct 15, 2026
|
19.68 | 19.84 | 18.63 | 18.72 | 18.72 | 4,892,433 |
|
Oct 14, 2026
|
19.85 | 20.09 | 19.74 | 19.84 | 19.84 | 1,929,996 |
|
Oct 13, 2026
|
19.95 | 20.12 | 19.70 | 20.05 | 20.05 | 1,826,081 |
|
Oct 12, 2026
|
20.01 | 20.27 | 19.77 | 19.88 | 19.88 | 1,038,842 |
|
Oct 9, 2026
|
19.73 | 20.12 | 19.60 | 19.98 | 19.98 | 2,093,956 |
|
Oct 8, 2026
|
20.33 | 20.34 | 19.74 | 19.81 | 19.81 | 2,023,860 |
|
Oct 7, 2026
|
20.63 | 20.72 | 20.21 | 20.33 | 20.33 | 1,874,959 |
|
Oct 6, 2026
|
20.09 | 21.05 | 20.05 | 20.48 | 20.48 | 3,505,547 |
|
Oct 5, 2026
|
19.53 | 20.56 | 19.50 | 20.09 | 20.09 | 2,960,147 |
|
Oct 1, 2026
|
19.67 | 19.98 | 19.10 | 19.40 | 19.40 | 3,797,046 |
|
Sep 30, 2026
|
19.78 | 20.38 | 19.63 | 19.75 | 19.75 | 2,934,189 |
|
Sep 29, 2026
|
19.96 | 20.15 | 19.46 | 19.78 | 19.78 | 2,205,810 |
|
Sep 28, 2026
|
20.47 | 20.56 | 19.80 | 19.96 | 19.96 | 2,487,059 |
|
Sep 25, 2026
|
20.67 | 20.70 | 20.30 | 20.59 | 20.59 | 1,863,104 |
|
Sep 24, 2026
|
21.03 | 21.03 | 20.60 | 20.68 | 20.68 | 2,005,901 |
|
Sep 23, 2026
|
20.80 | 21.30 | 20.80 | 21.04 | 21.04 | 1,864,402 |
|
Sep 22, 2026
|
20.96 | 21.34 | 20.81 | 20.90 | 20.90 | 2,135,927 |
|
Sep 21, 2026
|
20.97 | 21.84 | 20.96 | 21.01 | 21.01 | 2,434,720 |
|
Sep 18, 2026
|
21.02 | 21.33 | 20.90 | 21.15 | 21.15 | 2,516,121 |
|
Sep 17, 2026
|
20.89 | 21.39 | 20.80 | 21.06 | 21.06 | 1,754,700 |
|
Sep 16, 2026
|
21.07 | 21.15 | 20.51 | 20.80 | 20.80 | 1,164,781 |
|
Sep 15, 2026
|
21.56 | 21.75 | 20.91 | 21.02 | 21.02 | 2,172,252 |
|
Sep 11, 2026
|
21.71 | 21.79 | 21.40 | 21.59 | 21.59 | 1,897,956 |
|
Sep 10, 2026
|
22.35 | 22.35 | 21.46 | 21.86 | 21.86 | 1,387,517 |
|
Sep 9, 2026
|
21.66 | 22.89 | 21.63 | 22.01 | 22.01 | 3,768,996 |
|
Sep 8, 2026
|
21.94 | 22.05 | 21.58 | 21.71 | 21.71 | 2,153,052 |
|
Sep 7, 2026
|
21.98 | 22.54 | 21.71 | 21.96 | 21.96 | 2,103,882 |
|
Sep 4, 2026
|
22.01 | 22.30 | 22.01 | 22.09 | 22.09 | 1,539,985 |
|
Sep 3, 2026
|
22.14 | 22.51 | 22.00 | 22.04 | 22.04 | 1,199,489 |
|
Sep 2, 2026
|
22.11 | 22.20 | 21.81 | 22.05 | 22.05 | 1,479,621 |
|
Sep 1, 2026
|
22.29 | 22.66 | 22.00 | 22.27 | 22.27 | 1,597,301 |
|
Aug 31, 2026
|
22.42 | 22.44 | 21.94 | 22.09 | 22.09 | 1,865,766 |
|
Aug 28, 2026
|
22.77 | 22.88 | 22.41 | 22.47 | 22.47 | 1,231,577 |
|
Aug 27, 2026
|
22.70 | 22.92 | 22.58 | 22.72 | 22.72 | 1,249,990 |
|
Aug 26, 2026
|
22.47 | 22.95 | 22.47 | 22.70 | 22.70 | 1,379,546 |
|
Aug 25, 2026
|
22.95 | 23.06 | 22.57 | 22.72 | 22.72 | 1,734,327 |
|
Aug 24, 2026
|
23.74 | 23.79 | 23.01 | 23.10 | 23.10 | 2,022,215 |
|
Aug 21, 2026
|
22.24 | 23.80 | 22.06 | 23.44 | 23.44 | 6,934,896 |
|
Aug 20, 2026
|
21.96 | 22.62 | 21.92 | 22.16 | 22.16 | 3,349,769 |
|
Aug 19, 2026
|
22.39 | 22.45 | 21.58 | 21.71 | 21.71 | 2,943,535 |
|
Aug 18, 2026
|
22.59 | 22.73 | 22.36 | 22.46 | 22.46 | 1,122,965 |
|
Aug 17, 2026
|
22.78 | 22.82 | 22.35 | 22.72 | 22.72 | 2,520,992 |
|
Aug 14, 2026
|
23.25 | 23.43 | 22.92 | 22.99 | 22.99 | 1,796,496 |
|
Aug 13, 2026
|
23.43 | 23.58 | 23.20 | 23.24 | 23.24 | 1,422,309 |
|
Aug 12, 2026
|
23.66 | 23.81 | 23.30 | 23.38 | 23.38 | 1,419,680 |
|
Aug 11, 2026
|
23.88 | 24.05 | 23.54 | 23.62 | 23.62 | 1,876,454 |
|
Aug 10, 2026
|
24.31 | 24.35 | 23.76 | 23.97 | 23.97 | 2,463,989 |
|
Aug 7, 2026
|
24.31 | 25.29 | 24.24 | 24.35 | 24.35 | 4,869,994 |
|
Aug 6, 2026
|
24.21 | 24.56 | 24.05 | 24.25 | 24.25 | 2,609,773 |
|
Aug 5, 2026
|
24.26 | 24.59 | 24.04 | 24.18 | 24.18 | 1,903,952 |
|
Aug 4, 2026
|
23.92 | 24.35 | 23.77 | 24.07 | 24.07 | 1,927,307 |
|
Aug 3, 2026
|
23.51 | 24.57 | 23.51 | 23.88 | 23.88 | 3,197,874 |
|
Jul 31, 2026
|
23.47 | 23.64 | 23.24 | 23.41 | 23.41 | 1,905,421 |
|
Jul 30, 2026
|
23.18 | 23.60 | 23.18 | 23.34 | 23.34 | 1,357,633 |
|
Jul 29, 2026
|
23.43 | 23.98 | 23.43 | 23.58 | 23.58 | 1,077,942 |
|
Jul 28, 2026
|
23.71 | 23.80 | 23.41 | 23.46 | 23.46 | 1,647,375 |
|
Jul 27, 2026
|
24.06 | 24.18 | 23.56 | 23.80 | 23.80 | 1,933,734 |
|
Jul 24, 2026
|
23.82 | 24.33 | 23.15 | 24.08 | 24.08 | 2,859,256 |
|
Jul 23, 2026
|
24.31 | 24.31 | 23.21 | 23.48 | 23.48 | 2,377,773 |
|
Jul 22, 2026
|
24.30 | 24.48 | 24.06 | 24.17 | 24.17 | 1,719,930 |
|
Jul 21, 2026
|
24.29 | 24.60 | 24.24 | 24.33 | 24.33 | 1,402,590 |
|
Jul 20, 2026
|
24.30 | 24.57 | 24.12 | 24.32 | 24.32 | 1,375,508 |
|
Jul 17, 2026
|
24.75 | 24.77 | 24.20 | 24.44 | 24.44 | 1,617,038 |
|
Jul 16, 2026
|
24.43 | 25.39 | 24.26 | 24.59 | 24.59 | 3,223,376 |
|
Jul 15, 2026
|
24.67 | 24.74 | 24.30 | 24.34 | 24.34 | 2,141,347 |
|
Jul 14, 2026
|
24.70 | 25.12 | 24.50 | 24.55 | 24.55 | 1,749,158 |
|
Jul 13, 2026
|
24.88 | 25.13 | 24.51 | 24.94 | 24.94 | 2,136,163 |
|
Jul 10, 2026
|
25.01 | 25.50 | 25.01 | 25.10 | 25.10 | 2,277,533 |
|
Jul 9, 2026
|
24.37 | 25.04 | 24.37 | 24.77 | 24.77 | 2,488,980 |
|
Jul 8, 2026
|
24.97 | 25.39 | 24.35 | 24.63 | 24.63 | 4,850,801 |
|
Jul 7, 2026
|
25.21 | 25.47 | 24.81 | 24.97 | 24.97 | 2,628,445 |
|
Jul 6, 2026
|
25.69 | 25.69 | 25.12 | 25.26 | 25.26 | 2,938,079 |
|
Jul 3, 2026
|
26.90 | 26.90 | 25.61 | 25.70 | 25.70 | 6,546,727 |
|
Jul 2, 2026
|
27.41 | 27.79 | 26.40 | 26.51 | 26.51 | 7,159,429 |
|
Jul 1, 2026
|
25.04 | 29.40 | 25.00 | 27.23 | 27.23 | 22,588,330 |
|
Jun 30, 2026
|
24.21 | 25.27 | 24.21 | 24.84 | 24.84 | 3,513,449 |
|
Jun 29, 2026
|
24.53 | 24.80 | 24.01 | 24.15 | 24.15 | 2,935,112 |
|
Jun 25, 2026
|
25.26 | 25.58 | 24.84 | 24.89 | 24.89 | 2,967,728 |
|
Jun 24, 2026
|
25.90 | 26.01 | 25.15 | 25.21 | 25.21 | 3,064,572 |
|
Jun 23, 2026
|
26.70 | 26.70 | 25.79 | 25.86 | 25.86 | 2,460,534 |
|
Jun 22, 2026
|
26.40 | 27.17 | 26.33 | 26.46 | 26.46 | 5,364,074 |
|
Jun 19, 2026
|
26.71 | 26.84 | 26.05 | 26.11 | 26.11 | 3,001,467 |
|
Jun 18, 2026
|
26.95 | 27.35 | 26.56 | 26.66 | 26.66 | 2,617,151 |
|
Jun 17, 2026
|
27.18 | 27.33 | 26.70 | 26.86 | 26.86 | 2,878,913 |
|
Jun 16, 2026
|
26.80 | 27.26 | 26.66 | 27.01 | 27.01 | 3,482,934 |
|
Jun 15, 2026
|
26.97 | 27.65 | 26.44 | 26.66 | 26.66 | 4,133,568 |
|
Jun 12, 2026
|
26.13 | 26.74 | 26.03 | 26.62 | 26.62 | 3,225,160 |
|
Jun 11, 2026
|
26.53 | 26.54 | 25.54 | 25.72 | 25.72 | 3,631,101 |
|
Jun 10, 2026
|
27.81 | 28.03 | 26.41 | 26.70 | 26.70 | 2,981,422 |
|
Jun 9, 2026
|
27.66 | 27.89 | 26.91 | 27.78 | 27.78 | 2,312,389 |
|
Jun 8, 2026
|
28.30 | 28.72 | 26.95 | 27.24 | 27.24 | 3,750,503 |
|
Jun 5, 2026
|
27.46 | 28.93 | 27.40 | 28.58 | 28.58 | 7,436,204 |
|
Jun 4, 2026
|
26.90 | 27.84 | 26.77 | 27.40 | 27.40 | 3,759,214 |
|
Jun 3, 2026
|
27.04 | 27.24 | 26.30 | 27.09 | 27.09 | 2,445,121 |
|
Jun 2, 2026
|
26.70 | 27.10 | 26.24 | 26.96 | 26.96 | 3,488,916 |
|
Jun 1, 2026
|
28.08 | 28.19 | 26.54 | 26.79 | 26.79 | 2,732,418 |
|
May 29, 2026
|
27.92 | 28.73 | 27.40 | 27.64 | 27.64 | 5,037,355 |
|
May 27, 2026
|
26.75 | 28.18 | 26.60 | 27.65 | 27.65 | 7,484,902 |
|
May 26, 2026
|
27.17 | 27.48 | 26.64 | 26.73 | 26.73 | 2,610,298 |
|
May 25, 2026
|
27.42 | 27.60 | 26.50 | 26.72 | 26.72 | 3,114,317 |
|
May 22, 2026
|
26.65 | 27.58 | 26.23 | 27.07 | 27.07 | 4,457,683 |
|
May 21, 2026
|
27.32 | 28.03 | 27.05 | 27.28 | 27.28 | 2,570,203 |
|
May 20, 2026
|
26.71 | 27.34 | 26.60 | 27.15 | 27.15 | 2,262,516 |
|
May 19, 2026
|
26.66 | 27.29 | 26.66 | 27.10 | 27.10 | 2,522,222 |
|
May 18, 2026
|
26.73 | 27.00 | 25.96 | 26.73 | 26.73 | 3,924,396 |
|
May 15, 2026
|
27.83 | 27.97 | 27.05 | 27.16 | 27.16 | 2,333,587 |
|
May 14, 2026
|
27.43 | 28.29 | 26.67 | 27.83 | 27.83 | 4,944,789 |
|
May 13, 2026
|
27.30 | 27.90 | 27.23 | 27.33 | 27.33 | 2,966,336 |
|
May 12, 2026
|
28.00 | 28.58 | 27.18 | 27.30 | 27.30 | 2,339,030 |
|
May 11, 2026
|
28.35 | 28.41 | 27.65 | 27.98 | 27.98 | 4,063,582 |
|
May 8, 2026
|
29.08 | 29.25 | 28.60 | 28.72 | 28.72 | 2,963,820 |
|
May 7, 2026
|
29.30 | 29.54 | 28.90 | 29.13 | 29.13 | 3,775,845 |
|
May 6, 2026
|
28.70 | 29.28 | 28.42 | 29.18 | 29.18 | 2,805,399 |
|
May 5, 2026
|
28.78 | 29.40 | 28.28 | 28.36 | 28.36 | 3,165,445 |
|
May 4, 2026
|
28.74 | 29.20 | 28.22 | 28.72 | 28.72 | 5,910,523 |
|
Apr 30, 2026
|
28.50 | 29.29 | 28.21 | 28.68 | 28.68 | 5,681,687 |
|
Apr 29, 2026
|
29.86 | 30.20 | 28.84 | 29.02 | 29.02 | 5,338,850 |
|
Apr 28, 2026
|
29.45 | 30.16 | 29.34 | 29.57 | 29.57 | 6,316,742 |
|
Apr 27, 2026
|
28.70 | 30.07 | 28.58 | 29.43 | 29.43 | 6,517,787 |
|
Apr 24, 2026
|
30.13 | 30.35 | 28.13 | 28.40 | 28.40 | 7,719,566 |
|
Apr 23, 2026
|
30.24 | 30.79 | 29.82 | 30.11 | 30.11 | 7,690,822 |
|
Apr 22, 2026
|
28.41 | 30.47 | 28.35 | 30.23 | 30.23 | 12,365,223 |
|
Apr 21, 2026
|
28.02 | 29.67 | 27.91 | 28.36 | 28.36 | 5,653,209 |
|
Apr 20, 2026
|
28.82 | 28.99 | 27.75 | 28.09 | 28.09 | 6,516,824 |
|
Apr 17, 2026
|
28.87 | 29.48 | 28.51 | 28.69 | 28.69 | 6,982,250 |
|
Apr 16, 2026
|
29.52 | 29.75 | 28.35 | 28.90 | 28.90 | 8,908,013 |
|
Apr 15, 2026
|
27.03 | 29.94 | 26.88 | 28.94 | 28.94 | 16,415,012 |
|
Apr 13, 2026
|
24.72 | 27.36 | 24.02 | 26.11 | 26.11 | 12,675,712 |
|
Apr 10, 2026
|
24.71 | 25.68 | 24.61 | 25.22 | 25.22 | 4,759,898 |
|
Apr 9, 2026
|
24.79 | 25.70 | 24.38 | 24.62 | 24.62 | 6,293,399 |
|
Apr 8, 2026
|
24.55 | 25.10 | 24.02 | 24.78 | 24.78 | 7,364,972 |
|
Apr 7, 2026
|
23.33 | 23.65 | 22.90 | 23.40 | 23.40 | 6,997,277 |
|
Apr 6, 2026
|
22.62 | 23.72 | 22.04 | 23.33 | 23.33 | 14,416,877 |
|
Apr 2, 2026
|
21.71 | 22.89 | 21.16 | 22.66 | 22.66 | 5,363,371 |
|
Apr 1, 2026
|
21.55 | 22.60 | 21.08 | 22.36 | 22.36 | 6,839,659 |
|
Mar 30, 2026
|
21.09 | 21.63 | 20.23 | 20.36 | 20.36 | 14,531,363 |
|
Mar 27, 2026
|
22.61 | 22.73 | 21.20 | 21.35 | 21.35 | 8,411,710 |
|
Mar 25, 2026
|
21.61 | 23.30 | 21.61 | 22.67 | 22.67 | 13,523,017 |
|
Mar 24, 2026
|
21.90 | 21.91 | 21.01 | 21.44 | 21.44 | 4,634,747 |
|
Mar 23, 2026
|
22.48 | 22.55 | 20.86 | 20.97 | 20.97 | 7,783,588 |
|
Mar 20, 2026
|
22.10 | 23.48 | 21.99 | 22.64 | 22.64 | 8,538,889 |
|
Mar 19, 2026
|
22.38 | 22.50 | 21.75 | 21.82 | 21.82 | 3,519,679 |
|
Mar 18, 2026
|
22.20 | 23.04 | 22.17 | 22.74 | 22.74 | 4,295,405 |
|
Mar 17, 2026
|
22.47 | 22.69 | 21.87 | 21.95 | 21.95 | 2,718,348 |
|
Mar 16, 2026
|
22.35 | 22.57 | 21.87 | 22.42 | 22.42 | 5,857,090 |
|
Mar 13, 2026
|
23.75 | 24.05 | 22.11 | 22.26 | 22.26 | 5,523,751 |
|
Mar 12, 2026
|
22.60 | 24.25 | 22.29 | 23.68 | 23.68 | 4,877,237 |
|
Mar 11, 2026
|
22.70 | 23.70 | 22.60 | 22.86 | 22.86 | 4,088,870 |
|
Mar 10, 2026
|
22.40 | 22.79 | 22.11 | 22.72 | 22.72 | 2,920,115 |
|
Mar 9, 2026
|
22.07 | 22.47 | 21.13 | 22.26 | 22.26 | 6,155,824 |
|
Mar 6, 2026
|
22.39 | 23.21 | 22.28 | 22.47 | 22.47 | 9,446,340 |
|
Mar 5, 2026
|
23.27 | 23.47 | 22.12 | 22.56 | 22.56 | 9,094,369 |
|
Mar 4, 2026
|
22.70 | 24.07 | 22.12 | 23.18 | 23.18 | 12,060,237 |
|
Mar 2, 2026
|
22.22 | 23.68 | 22.15 | 22.98 | 22.98 | 4,853,859 |
|
Feb 27, 2026
|
25.02 | 25.29 | 23.60 | 23.96 | 23.96 | 4,343,020 |
|
Feb 26, 2026
|
25.20 | 25.39 | 24.90 | 25.23 | 25.23 | 2,922,542 |
|
Feb 25, 2026
|
25.23 | 25.98 | 25.23 | 25.54 | 25.54 | 2,517,955 |
|
Feb 24, 2026
|
25.89 | 25.89 | 25.00 | 25.44 | 25.44 | 3,578,343 |
|
Feb 23, 2026
|
26.42 | 26.49 | 25.55 | 25.91 | 25.91 | 3,830,398 |
|
Feb 20, 2026
|
26.40 | 26.69 | 26.07 | 26.25 | 26.25 | 2,794,238 |
|
Feb 19, 2026
|
27.42 | 27.42 | 26.65 | 26.76 | 26.76 | 2,086,756 |
|
Feb 18, 2026
|
27.29 | 27.90 | 27.23 | 27.43 | 27.43 | 3,148,736 |
|
Feb 17, 2026
|
26.86 | 27.50 | 26.68 | 27.35 | 27.35 | 4,696,612 |
|
Feb 16, 2026
|
26.80 | 26.80 | 26.33 | 26.68 | 26.68 | 2,572,571 |
|
Feb 13, 2026
|
27.45 | 27.45 | 26.72 | 26.81 | 26.81 | 3,325,797 |
|
Feb 12, 2026
|
27.81 | 27.81 | 27.12 | 27.61 | 27.61 | 3,624,365 |
|
Feb 11, 2026
|
28.52 | 28.55 | 27.75 | 27.86 | 27.86 | 3,765,654 |
|
Feb 10, 2026
|
28.54 | 29.44 | 28.25 | 28.48 | 28.48 | 6,237,612 |
|
Feb 9, 2026
|
28.48 | 28.85 | 27.86 | 28.43 | 28.43 | 6,033,039 |
|
Feb 6, 2026
|
28.12 | 28.12 | 27.31 | 27.98 | 27.98 | 5,204,930 |
|
Feb 5, 2026
|
29.22 | 29.22 | 27.85 | 28.13 | 28.13 | 8,549,105 |
|
Feb 4, 2026
|
28.11 | 31.87 | 27.67 | 28.96 | 28.96 | 35,305,419 |
|
Feb 3, 2026
|
28.00 | 28.50 | 27.18 | 28.18 | 28.18 | 7,238,259 |
|
Feb 2, 2026
|
27.28 | 27.28 | 25.92 | 26.83 | 26.83 | 7,056,188 |
|
Jan 30, 2026
|
27.79 | 28.70 | 27.09 | 28.26 | 28.26 | 7,016,945 |
|
Jan 29, 2026
|
29.69 | 29.99 | 27.64 | 27.80 | 27.80 | 7,736,401 |
|
Jan 28, 2026
|
27.51 | 29.58 | 27.51 | 29.41 | 29.41 | 8,727,642 |
|
Jan 27, 2026
|
28.26 | 28.48 | 26.83 | 27.46 | 27.46 | 9,983,600 |
|
Jan 23, 2026
|
29.79 | 30.29 | 28.07 | 28.32 | 28.32 | 7,250,892 |
|
Jan 22, 2026
|
29.96 | 30.38 | 29.43 | 29.97 | 29.97 | 4,771,309 |
|
Jan 21, 2026
|
29.95 | 30.38 | 29.38 | 29.64 | 29.64 | 5,713,642 |
|
Jan 20, 2026
|
31.25 | 31.40 | 29.76 | 29.91 | 29.91 | 9,335,491 |
|
Jan 19, 2026
|
31.78 | 32.13 | 31.00 | 31.13 | 31.13 | 7,196,991 |
|
Jan 16, 2026
|
30.57 | 32.58 | 30.57 | 31.89 | 31.89 | 9,041,369 |
|
Jan 14, 2026
|
33.31 | 33.81 | 33.05 | 33.21 | 33.21 | 2,625,412 |
|
Jan 13, 2026
|
33.80 | 34.24 | 33.15 | 33.48 | 33.48 | 4,372,533 |
|
Jan 12, 2026
|
33.82 | 33.89 | 32.63 | 33.45 | 33.45 | 5,873,504 |
|
Jan 9, 2026
|
34.20 | 34.68 | 33.70 | 33.92 | 33.92 | 4,364,291 |
|
Jan 8, 2026
|
35.00 | 35.25 | 34.19 | 34.36 | 34.36 | 4,119,184 |
|
Jan 7, 2026
|
35.15 | 35.40 | 34.76 | 35.03 | 35.03 | 2,902,281 |
|
Jan 6, 2026
|
35.81 | 35.99 | 35.03 | 35.17 | 35.17 | 3,953,677 |
|
Jan 5, 2026
|
35.94 | 36.37 | 35.12 | 35.87 | 35.87 | 4,818,163 |
|
Jan 2, 2026
|
34.83 | 36.18 | 34.65 | 35.94 | 35.94 | 5,843,955 |
|
Jan 1, 2026
|
35.54 | 35.54 | 34.56 | 34.74 | 34.74 | 2,759,870 |
|
Dec 31, 2025
|
34.00 | 35.18 | 33.95 | 34.84 | 34.84 | 6,662,100 |
|
Dec 30, 2025
|
35.52 | 35.86 | 33.35 | 33.68 | 33.68 | 9,509,309 |
|
Dec 29, 2025
|
36.51 | 37.01 | 35.15 | 35.32 | 35.32 | 6,847,276 |
|
Dec 26, 2025
|
38.51 | 38.55 | 36.27 | 36.59 | 36.59 | 4,580,892 |
|
Dec 24, 2025
|
36.20 | 38.73 | 36.15 | 38.14 | 38.14 | 11,777,819 |
|
Dec 23, 2025
|
35.41 | 36.90 | 34.59 | 36.34 | 36.34 | 11,563,346 |
|
Dec 22, 2025
|
38.30 | 38.31 | 35.01 | 35.30 | 35.30 | 11,277,571 |
|
Dec 19, 2025
|
38.00 | 38.85 | 37.67 | 38.57 | 38.57 | 6,719,117 |
|
Dec 18, 2025
|
36.02 | 39.39 | 35.70 | 37.81 | 37.81 | 18,618,318 |
|
Dec 17, 2025
|
34.87 | 37.44 | 34.55 | 35.71 | 35.71 | 13,457,999 |
|
Dec 16, 2025
|
34.01 | 35.44 | 34.01 | 34.67 | 34.67 | 5,391,961 |
|
Dec 15, 2025
|
34.40 | 35.05 | 34.04 | 34.37 | 34.37 | 3,449,161 |
|
Dec 12, 2025
|
34.01 | 34.65 | 33.69 | 34.52 | 34.52 | 4,967,174 |
|
Dec 11, 2025
|
34.00 | 34.20 | 32.50 | 33.55 | 33.55 | 7,427,906 |
|
Dec 10, 2025
|
35.34 | 36.04 | 33.82 | 34.00 | 34.00 | 6,721,991 |
|
Dec 9, 2025
|
35.12 | 36.10 | 34.50 | 35.66 | 35.66 | 6,332,792 |
|
Dec 8, 2025
|
37.00 | 37.20 | 35.10 | 35.43 | 35.43 | 7,627,885 |
|
Dec 5, 2025
|
38.21 | 38.28 | 37.40 | 37.69 | 37.69 | 2,266,159 |
|
Dec 4, 2025
|
39.15 | 39.15 | 37.90 | 38.20 | 38.20 | 2,451,731 |
|
Dec 3, 2025
|
38.80 | 39.08 | 38.05 | 38.39 | 38.39 | 11,344,269 |
|
Dec 2, 2025
|
38.75 | 39.62 | 38.47 | 38.96 | 38.96 | 3,024,372 |
|
Dec 1, 2025
|
39.76 | 40.13 | 38.82 | 38.92 | 38.92 | 3,266,209 |
|
Nov 28, 2025
|
39.95 | 40.45 | 39.21 | 39.95 | 39.95 | 4,729,926 |
|
Nov 27, 2025
|
40.18 | 40.79 | 39.50 | 40.23 | 40.23 | 6,267,822 |
|
Nov 26, 2025
|
37.27 | 39.78 | 37.21 | 39.47 | 39.47 | 9,962,128 |
|
Nov 25, 2025
|
37.05 | 37.86 | 36.86 | 37.21 | 37.21 | 2,481,645 |
|
Nov 24, 2025
|
39.21 | 39.28 | 36.58 | 37.03 | 37.03 | 5,394,534 |
|
Nov 21, 2025
|
39.96 | 39.98 | 38.75 | 38.84 | 38.84 | 4,848,742 |
|
Nov 20, 2025
|
40.57 | 41.72 | 39.00 | 39.32 | 39.32 | 8,215,046 |
|
Nov 19, 2025
|
40.11 | 40.48 | 39.61 | 39.93 | 39.93 | 4,431,387 |
|
Nov 18, 2025
|
41.36 | 41.36 | 40.00 | 40.07 | 40.07 | 3,879,114 |
|
Nov 17, 2025
|
41.65 | 42.38 | 40.76 | 40.86 | 40.86 | 5,214,098 |
|
Nov 14, 2025
|
41.19 | 41.77 | 41.00 | 41.33 | 41.33 | 2,811,836 |
|
Nov 13, 2025
|
41.77 | 42.57 | 41.06 | 41.29 | 41.29 | 5,880,534 |
|
Nov 12, 2025
|
41.58 | 42.86 | 41.51 | 41.71 | 41.71 | 7,291,001 |
|
Nov 11, 2025
|
40.70 | 41.75 | 39.95 | 41.19 | 41.19 | 8,005,331 |
|
Nov 10, 2025
|
39.23 | 42.30 | 38.90 | 41.13 | 41.13 | 14,695,478 |
|
Nov 7, 2025
|
41.12 | 41.20 | 39.02 | 39.24 | 39.24 | 6,431,089 |
|
Nov 6, 2025
|
40.10 | 41.73 | 38.52 | 41.08 | 41.08 | 17,640,076 |
|
Nov 4, 2025
|
43.00 | 43.38 | 40.44 | 40.72 | 40.72 | 16,353,499 |
|
Nov 3, 2025
|
46.00 | 46.59 | 43.05 | 43.90 | 43.90 | 9,635,250 |
|
Oct 31, 2025
|
46.35 | 47.60 | 45.60 | 46.42 | 46.42 | 3,652,067 |
|
Oct 30, 2025
|
45.01 | 47.68 | 45.01 | 46.55 | 46.55 | 3,459,929 |
