NSE - Delayed Quote
INR
Sagar Cements Limited (SAGCEM.NS)
140.72
+0.61
(+0.44%)
At close: 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
|
137.10 | 141.40 | 137.10 | 140.72 | 140.72 | 6,853 |
|
Nov 6, 2026
|
142.00 | 146.79 | 137.00 | 137.46 | 137.46 | 136,715 |
|
Nov 5, 2026
|
135.00 | 143.01 | 134.16 | 140.11 | 140.11 | 58,633 |
|
Nov 4, 2026
|
130.41 | 134.68 | 128.11 | 133.15 | 133.15 | 17,891 |
|
Nov 3, 2026
|
125.00 | 133.81 | 125.00 | 130.42 | 130.42 | 45,991 |
|
Nov 2, 2026
|
121.20 | 128.00 | 121.00 | 125.03 | 125.03 | 28,659 |
|
Oct 30, 2026
|
125.09 | 126.50 | 122.11 | 123.04 | 123.04 | 25,082 |
|
Oct 29, 2026
|
124.51 | 126.80 | 124.11 | 125.10 | 125.10 | 11,354 |
|
Oct 28, 2026
|
128.39 | 129.16 | 123.02 | 124.51 | 124.51 | 81,424 |
|
Oct 27, 2026
|
130.91 | 130.91 | 126.31 | 127.20 | 127.20 | 21,280 |
|
Oct 26, 2026
|
126.00 | 130.30 | 125.81 | 129.89 | 129.89 | 18,152 |
|
Oct 23, 2026
|
127.03 | 127.03 | 120.60 | 126.58 | 126.58 | 96,034 |
|
Oct 22, 2026
|
128.57 | 130.49 | 125.19 | 126.77 | 126.77 | 56,072 |
|
Oct 21, 2026
|
134.50 | 134.50 | 125.61 | 128.57 | 128.57 | 54,171 |
|
Oct 19, 2026
|
138.48 | 138.51 | 130.82 | 132.12 | 132.12 | 55,902 |
|
Oct 16, 2026
|
138.01 | 140.09 | 135.32 | 136.02 | 136.02 | 91,152 |
|
Oct 15, 2026
|
140.00 | 140.88 | 137.11 | 137.86 | 137.86 | 28,110 |
|
Oct 14, 2026
|
137.60 | 141.89 | 137.60 | 139.48 | 139.48 | 63,652 |
|
Oct 13, 2026
|
142.00 | 143.39 | 137.00 | 140.04 | 140.04 | 39,319 |
|
Oct 12, 2026
|
143.00 | 143.25 | 141.50 | 141.94 | 141.94 | 8,484 |
|
Oct 9, 2026
|
144.37 | 145.51 | 141.15 | 142.51 | 142.51 | 36,522 |
|
Oct 8, 2026
|
145.55 | 145.98 | 140.10 | 144.37 | 144.37 | 48,594 |
|
Oct 7, 2026
|
146.00 | 150.80 | 143.20 | 143.91 | 143.91 | 43,307 |
|
Oct 6, 2026
|
148.68 | 149.70 | 145.81 | 146.60 | 146.60 | 38,480 |
|
Oct 5, 2026
|
150.01 | 153.51 | 147.01 | 148.68 | 148.68 | 13,697 |
|
Oct 1, 2026
|
148.30 | 155.02 | 146.02 | 150.01 | 150.01 | 66,762 |
|
Sep 30, 2026
|
146.15 | 150.28 | 146.15 | 148.64 | 148.64 | 22,428 |
|
Sep 29, 2026
|
149.00 | 150.92 | 146.60 | 147.45 | 147.45 | 29,148 |
|
Sep 28, 2026
|
151.65 | 152.92 | 148.01 | 149.64 | 149.64 | 38,616 |
|
Sep 25, 2026
|
151.72 | 153.00 | 150.02 | 152.64 | 152.64 | 8,476 |
|
Sep 24, 2026
|
152.99 | 153.49 | 151.00 | 151.76 | 151.76 | 26,975 |
|
Sep 23, 2026
|
153.98 | 154.88 | 150.55 | 152.68 | 152.68 | 67,000 |
|
Sep 22, 2026
|
152.60 | 154.72 | 151.00 | 151.32 | 151.32 | 45,894 |
|
Sep 21, 2026
|
151.79 | 154.86 | 151.79 | 152.70 | 152.70 | 33,847 |
|
Sep 18, 2026
|
149.59 | 154.18 | 149.59 | 151.79 | 151.79 | 55,093 |
|
Sep 17, 2026
|
148.02 | 152.49 | 147.00 | 149.41 | 149.41 | 29,756 |
|
Sep 16, 2026
|
146.80 | 148.74 | 141.52 | 147.99 | 147.99 | 59,078 |
|
Sep 15, 2026
|
148.30 | 149.38 | 146.25 | 146.80 | 146.80 | 35,191 |
|
Sep 11, 2026
|
149.48 | 150.34 | 145.50 | 146.25 | 146.25 | 121,275 |
|
Sep 10, 2026
|
151.00 | 153.74 | 148.00 | 150.34 | 150.34 | 50,091 |
|
Sep 9, 2026
|
152.81 | 155.00 | 149.82 | 150.94 | 150.94 | 52,413 |
|
Sep 8, 2026
|
153.64 | 155.50 | 151.10 | 151.82 | 151.82 | 108,825 |
|
Sep 7, 2026
|
154.13 | 155.89 | 151.30 | 153.64 | 153.64 | 36,273 |
|
Sep 4, 2026
|
156.01 | 157.04 | 152.25 | 152.86 | 152.86 | 244,455 |
|
Sep 3, 2026
|
157.84 | 160.59 | 152.41 | 154.38 | 154.38 | 74,452 |
|
Sep 2, 2026
|
157.00 | 158.54 | 155.00 | 155.63 | 155.63 | 29,660 |
|
Sep 1, 2026
|
159.62 | 165.00 | 156.41 | 157.03 | 157.03 | 43,386 |
|
Aug 31, 2026
|
163.45 | 168.00 | 159.10 | 159.62 | 159.62 | 44,025 |
|
Aug 28, 2026
|
165.10 | 165.10 | 162.22 | 162.96 | 162.96 | 12,009 |
|
Aug 27, 2026
|
167.67 | 168.28 | 163.21 | 164.09 | 164.09 | 14,441 |
|
Aug 26, 2026
|
163.39 | 169.00 | 163.39 | 167.67 | 167.67 | 26,514 |
|
Aug 25, 2026
|
166.51 | 166.51 | 161.60 | 163.39 | 163.39 | 36,996 |
|
Aug 24, 2026
|
163.00 | 167.61 | 163.00 | 165.33 | 165.33 | 27,472 |
|
Aug 21, 2026
|
164.45 | 164.73 | 162.00 | 162.95 | 162.95 | 17,556 |
|
Aug 20, 2026
|
162.52 | 163.95 | 161.00 | 162.45 | 162.45 | 26,196 |
|
Aug 19, 2026
|
168.29 | 169.95 | 159.93 | 162.07 | 162.07 | 127,043 |
|
Aug 18, 2026
|
169.00 | 172.78 | 167.90 | 168.29 | 168.29 | 20,803 |
|
Aug 17, 2026
|
173.38 | 173.99 | 168.20 | 169.01 | 169.01 | 35,242 |
|
Aug 14, 2026
|
175.12 | 175.57 | 172.12 | 173.39 | 173.39 | 13,416 |
|
Aug 13, 2026
|
174.20 | 175.00 | 172.10 | 173.85 | 173.85 | 22,813 |
|
Aug 12, 2026
|
174.10 | 177.98 | 173.50 | 175.15 | 175.15 | 28,813 |
|
Aug 11, 2026
|
172.09 | 177.40 | 171.50 | 175.06 | 175.06 | 152,728 |
|
Aug 10, 2026
|
174.95 | 174.95 | 171.45 | 172.09 | 172.09 | 22,628 |
|
Aug 7, 2026
|
173.50 | 175.87 | 172.41 | 173.01 | 173.01 | 15,479 |
|
Aug 6, 2026
|
173.00 | 174.50 | 172.32 | 173.87 | 173.87 | 21,741 |
|
Aug 5, 2026
|
172.99 | 175.95 | 172.10 | 172.90 | 172.90 | 19,876 |
|
Aug 4, 2026
|
172.70 | 174.20 | 172.57 | 172.94 | 172.94 | 15,875 |
|
Aug 3, 2026
|
174.49 | 176.39 | 171.21 | 172.67 | 172.67 | 37,113 |
|
Jul 31, 2026
|
176.01 | 176.99 | 172.70 | 173.96 | 173.96 | 30,970 |
|
Jul 30, 2026
|
176.05 | 176.59 | 175.01 | 175.64 | 175.64 | 11,976 |
|
Jul 29, 2026
|
177.93 | 178.74 | 174.50 | 175.39 | 175.39 | 44,076 |
|
Jul 28, 2026
|
172.00 | 179.00 | 171.12 | 178.27 | 178.27 | 175,123 |
|
Jul 27, 2026
|
180.69 | 184.00 | 174.85 | 183.15 | 183.15 | 101,734 |
|
Jul 24, 2026
|
175.00 | 179.04 | 174.03 | 177.54 | 177.54 | 23,592 |
|
Jul 23, 2026
|
180.00 | 181.95 | 175.20 | 176.60 | 176.60 | 16,027 |
|
Jul 22, 2026
|
183.80 | 183.81 | 179.29 | 180.46 | 180.46 | 44,791 |
|
Jul 21, 2026
|
181.87 | 187.33 | 180.81 | 185.09 | 185.09 | 96,943 |
|
Jul 20, 2026
|
180.43 | 183.99 | 179.28 | 181.43 | 181.43 | 60,101 |
|
Jul 17, 2026
|
176.43 | 181.69 | 174.93 | 180.43 | 180.43 | 71,739 |
|
Jul 16, 2026
|
178.15 | 180.38 | 174.35 | 176.25 | 176.25 | 24,235 |
|
Jul 15, 2026
|
175.99 | 180.00 | 174.30 | 178.15 | 178.15 | 60,133 |
|
Jul 14, 2026
|
178.91 | 178.91 | 175.56 | 175.75 | 175.75 | 19,555 |
|
Jul 13, 2026
|
180.58 | 181.00 | 177.72 | 178.73 | 178.73 | 42,515 |
|
Jul 10, 2026
|
179.36 | 181.80 | 177.77 | 180.58 | 180.58 | 70,081 |
|
Jul 9, 2026
|
172.45 | 184.90 | 169.10 | 179.19 | 179.19 | 269,925 |
|
Jul 8, 2026
|
174.60 | 175.90 | 171.30 | 173.75 | 173.75 | 18,782 |
|
Jul 7, 2026
|
176.61 | 177.88 | 173.02 | 174.43 | 174.43 | 27,536 |
|
Jul 6, 2026
|
180.99 | 180.99 | 176.00 | 176.61 | 176.61 | 24,950 |
|
Jul 3, 2026
|
181.99 | 181.99 | 178.22 | 180.40 | 180.40 | 56,922 |
|
Jul 2, 2026
|
178.42 | 180.90 | 176.53 | 180.17 | 180.17 | 53,026 |
|
Jul 1, 2026
|
177.61 | 179.90 | 177.60 | 178.42 | 178.42 | 22,044 |
|
Jun 30, 2026
|
175.83 | 179.06 | 175.00 | 178.20 | 178.20 | 39,896 |
|
Jun 29, 2026
|
179.88 | 179.88 | 174.50 | 175.44 | 175.44 | 44,912 |
|
Jun 25, 2026
|
176.20 | 180.80 | 175.00 | 178.32 | 178.32 | 102,513 |
|
Jun 24, 2026
|
170.57 | 175.63 | 170.38 | 174.17 | 174.17 | 73,275 |
|
Jun 23, 2026
|
173.10 | 173.19 | 169.40 | 170.83 | 170.83 | 32,794 |
|
Jun 22, 2026
|
172.03 | 174.13 | 170.21 | 172.22 | 172.22 | 45,837 |
|
Jun 19, 2026
|
172.00 | 173.00 | 170.20 | 172.03 | 172.03 | 35,596 |
|
Jun 18, 2026
|
174.50 | 175.51 | 169.00 | 171.13 | 171.13 | 91,570 |
|
Jun 17, 2026
|
175.50 | 176.57 | 173.52 | 175.20 | 175.20 | 39,885 |
|
Jun 16, 2026
|
172.74 | 176.48 | 171.21 | 175.98 | 175.98 | 45,785 |
|
Jun 15, 2026
|
174.15 | 174.80 | 169.44 | 172.74 | 172.74 | 66,672 |
|
Jun 12, 2026
|
168.65 | 171.37 | 166.50 | 167.46 | 167.46 | 75,622 |
|
Jun 11, 2026
|
172.12 | 172.12 | 166.01 | 167.53 | 167.53 | 71,854 |
|
Jun 10, 2026
|
172.05 | 175.00 | 171.36 | 171.95 | 171.95 | 69,496 |
|
Jun 9, 2026
|
180.00 | 180.80 | 172.00 | 172.98 | 172.98 | 88,020 |
|
Jun 8, 2026
|
178.15 | 180.50 | 177.90 | 179.75 | 179.75 | 20,414 |
|
Jun 5, 2026
|
178.00 | 180.10 | 175.55 | 179.49 | 179.49 | 54,933 |
|
Jun 4, 2026
|
180.78 | 180.78 | 176.88 | 178.11 | 178.11 | 70,383 |
|
Jun 3, 2026
|
178.81 | 180.84 | 176.07 | 179.81 | 179.81 | 34,853 |
|
Jun 2, 2026
|
177.23 | 181.30 | 176.84 | 180.35 | 180.35 | 44,877 |
|
Jun 1, 2026
|
177.23 | 180.48 | 174.41 | 177.23 | 177.23 | 51,683 |
|
May 29, 2026
|
181.69 | 183.39 | 176.68 | 178.26 | 178.26 | 124,536 |
|
May 27, 2026
|
180.00 | 187.00 | 180.00 | 181.69 | 181.69 | 91,574 |
|
May 26, 2026
|
182.36 | 183.74 | 179.80 | 180.09 | 180.09 | 33,339 |
|
May 25, 2026
|
184.46 | 184.46 | 181.35 | 182.48 | 182.48 | 41,548 |
|
May 22, 2026
|
182.10 | 182.48 | 180.00 | 181.26 | 181.26 | 21,922 |
|
May 21, 2026
|
180.88 | 182.00 | 179.50 | 181.41 | 181.41 | 34,287 |
|
May 20, 2026
|
176.65 | 183.89 | 176.31 | 179.82 | 179.82 | 63,805 |
|
May 19, 2026
|
175.60 | 178.10 | 175.50 | 176.65 | 176.65 | 44,341 |
|
May 18, 2026
|
178.15 | 179.97 | 173.61 | 175.57 | 175.57 | 66,528 |
|
May 15, 2026
|
184.66 | 184.66 | 180.50 | 180.87 | 180.87 | 52,452 |
|
May 14, 2026
|
185.95 | 197.99 | 183.25 | 184.99 | 184.99 | 518,082 |
|
May 13, 2026
|
179.29 | 182.90 | 176.79 | 177.96 | 177.96 | 76,913 |
|
May 12, 2026
|
185.99 | 188.00 | 178.39 | 179.29 | 179.29 | 128,907 |
|
May 11, 2026
|
189.00 | 189.00 | 184.12 | 185.20 | 185.20 | 77,500 |
|
May 8, 2026
|
195.00 | 199.39 | 187.70 | 189.48 | 189.48 | 221,409 |
|
May 7, 2026
|
185.00 | 195.00 | 183.54 | 193.36 | 193.36 | 208,964 |
|
May 6, 2026
|
188.89 | 188.89 | 178.21 | 184.38 | 184.38 | 61,995 |
|
May 5, 2026
|
187.90 | 188.00 | 184.51 | 185.06 | 185.06 | 21,285 |
|
May 4, 2026
|
181.00 | 190.02 | 178.20 | 187.82 | 187.82 | 89,709 |
|
Apr 30, 2026
|
182.35 | 183.40 | 178.35 | 180.23 | 180.23 | 36,825 |
|
Apr 29, 2026
|
183.35 | 184.95 | 183.35 | 184.18 | 184.18 | 20,531 |
|
Apr 28, 2026
|
185.00 | 186.70 | 182.49 | 183.24 | 183.24 | 26,406 |
|
Apr 27, 2026
|
183.40 | 187.60 | 183.40 | 185.81 | 185.81 | 39,528 |
|
Apr 24, 2026
|
185.00 | 186.00 | 181.01 | 184.33 | 184.33 | 27,029 |
|
Apr 23, 2026
|
183.55 | 189.00 | 182.61 | 185.51 | 185.51 | 43,734 |
|
Apr 22, 2026
|
182.00 | 185.56 | 182.00 | 184.47 | 184.47 | 15,513 |
|
Apr 21, 2026
|
185.90 | 186.98 | 182.00 | 183.14 | 183.14 | 45,220 |
|
Apr 20, 2026
|
186.58 | 188.19 | 182.11 | 186.45 | 186.45 | 43,488 |
|
Apr 17, 2026
|
183.00 | 188.25 | 181.28 | 185.19 | 185.19 | 83,260 |
|
Apr 16, 2026
|
178.50 | 182.59 | 177.00 | 182.06 | 182.06 | 80,903 |
|
Apr 15, 2026
|
183.25 | 188.28 | 175.16 | 177.27 | 177.27 | 199,947 |
|
Apr 13, 2026
|
181.00 | 187.00 | 175.41 | 183.08 | 183.08 | 81,089 |
|
Apr 10, 2026
|
177.80 | 182.95 | 177.40 | 181.80 | 181.80 | 40,742 |
|
Apr 9, 2026
|
183.31 | 183.31 | 171.00 | 176.88 | 176.88 | 147,952 |
|
Apr 8, 2026
|
179.90 | 184.30 | 177.00 | 183.31 | 183.31 | 48,048 |
|
Apr 7, 2026
|
171.75 | 175.00 | 165.00 | 172.78 | 172.78 | 59,285 |
|
Apr 6, 2026
|
167.98 | 171.00 | 162.21 | 170.08 | 170.08 | 59,949 |
|
Apr 2, 2026
|
160.00 | 166.01 | 156.02 | 164.12 | 164.12 | 65,195 |
|
Apr 1, 2026
|
160.04 | 168.43 | 158.00 | 164.63 | 164.63 | 135,494 |
|
Mar 30, 2026
|
159.00 | 160.70 | 151.76 | 153.16 | 153.16 | 113,975 |
|
Mar 27, 2026
|
163.30 | 166.09 | 152.50 | 159.60 | 159.60 | 422,478 |
|
Mar 25, 2026
|
152.10 | 165.90 | 152.00 | 164.20 | 164.20 | 280,588 |
|
Mar 24, 2026
|
155.10 | 155.10 | 148.70 | 150.16 | 150.16 | 277,411 |
|
Mar 23, 2026
|
164.50 | 167.67 | 151.15 | 154.09 | 154.09 | 217,308 |
|
Mar 20, 2026
|
175.88 | 176.31 | 166.20 | 167.68 | 167.68 | 116,429 |
|
Mar 19, 2026
|
175.48 | 176.32 | 171.03 | 172.24 | 172.24 | 57,582 |
|
Mar 18, 2026
|
173.41 | 179.00 | 173.41 | 175.48 | 175.48 | 123,873 |
|
Mar 17, 2026
|
173.70 | 175.90 | 170.71 | 174.97 | 174.97 | 178,691 |
|
Mar 16, 2026
|
176.12 | 176.98 | 170.11 | 171.71 | 171.71 | 170,289 |
|
Mar 13, 2026
|
181.45 | 182.06 | 172.90 | 176.14 | 176.14 | 208,060 |
|
Mar 12, 2026
|
182.99 | 183.17 | 179.20 | 180.97 | 180.97 | 50,205 |
|
Mar 11, 2026
|
187.18 | 187.18 | 182.00 | 182.88 | 182.88 | 25,682 |
|
Mar 10, 2026
|
180.99 | 186.05 | 180.99 | 185.15 | 185.15 | 158,621 |
|
Mar 9, 2026
|
186.49 | 186.50 | 176.01 | 180.86 | 180.86 | 70,878 |
|
Mar 6, 2026
|
184.80 | 187.92 | 183.55 | 186.00 | 186.00 | 22,677 |
|
Mar 5, 2026
|
186.99 | 188.89 | 182.10 | 184.79 | 184.79 | 70,338 |
|
Mar 4, 2026
|
190.00 | 190.64 | 182.10 | 186.46 | 186.46 | 64,662 |
|
Mar 2, 2026
|
186.10 | 192.89 | 185.00 | 189.89 | 189.89 | 104,420 |
|
Feb 27, 2026
|
191.69 | 194.40 | 191.69 | 192.89 | 192.89 | 30,710 |
|
Feb 26, 2026
|
193.27 | 196.45 | 191.30 | 192.93 | 192.93 | 25,265 |
|
Feb 25, 2026
|
194.00 | 196.57 | 192.50 | 193.09 | 193.09 | 24,193 |
|
Feb 24, 2026
|
196.20 | 197.84 | 191.30 | 194.84 | 194.84 | 26,187 |
|
Feb 23, 2026
|
201.80 | 202.08 | 196.16 | 196.83 | 196.83 | 35,221 |
|
Feb 20, 2026
|
198.90 | 201.00 | 196.20 | 200.17 | 200.17 | 32,730 |
|
Feb 19, 2026
|
201.95 | 205.48 | 197.15 | 200.14 | 200.14 | 102,099 |
|
Feb 18, 2026
|
199.99 | 201.45 | 198.01 | 200.18 | 200.18 | 81,755 |
|
Feb 17, 2026
|
196.00 | 199.50 | 196.00 | 198.34 | 198.34 | 62,161 |
|
Feb 16, 2026
|
195.33 | 197.98 | 192.00 | 196.23 | 196.23 | 59,280 |
|
Feb 13, 2026
|
202.60 | 202.60 | 193.00 | 195.33 | 195.33 | 105,826 |
|
Feb 12, 2026
|
201.73 | 205.00 | 199.71 | 202.76 | 202.76 | 126,824 |
|
Feb 11, 2026
|
200.31 | 203.00 | 197.00 | 201.73 | 201.73 | 86,178 |
|
Feb 10, 2026
|
192.86 | 202.19 | 191.10 | 200.31 | 200.31 | 462,959 |
|
Feb 9, 2026
|
194.40 | 203.30 | 191.00 | 191.71 | 191.71 | 218,193 |
|
Feb 6, 2026
|
190.80 | 194.85 | 185.97 | 193.69 | 193.69 | 85,121 |
|
Feb 5, 2026
|
195.14 | 197.75 | 188.25 | 189.85 | 189.85 | 78,455 |
|
Feb 4, 2026
|
187.00 | 197.75 | 187.00 | 195.63 | 195.63 | 196,668 |
|
Feb 3, 2026
|
195.00 | 198.71 | 184.85 | 185.97 | 185.97 | 149,921 |
|
Feb 2, 2026
|
195.98 | 195.98 | 186.21 | 191.26 | 191.26 | 45,617 |
|
Jan 30, 2026
|
194.72 | 197.30 | 191.10 | 195.05 | 195.05 | 51,978 |
|
Jan 29, 2026
|
193.35 | 195.92 | 191.30 | 194.72 | 194.72 | 72,624 |
|
Jan 28, 2026
|
184.05 | 193.26 | 184.05 | 192.87 | 192.87 | 46,904 |
|
Jan 27, 2026
|
188.19 | 188.19 | 181.16 | 184.05 | 184.05 | 57,917 |
|
Jan 23, 2026
|
191.99 | 192.00 | 185.50 | 186.37 | 186.37 | 34,777 |
|
Jan 22, 2026
|
186.50 | 195.00 | 186.50 | 190.59 | 190.59 | 94,421 |
|
Jan 21, 2026
|
192.50 | 193.01 | 185.00 | 187.59 | 187.59 | 59,216 |
|
Jan 20, 2026
|
197.01 | 197.70 | 190.00 | 191.48 | 191.48 | 34,809 |
|
Jan 19, 2026
|
201.00 | 201.00 | 196.20 | 197.01 | 197.01 | 33,666 |
|
Jan 16, 2026
|
200.00 | 203.78 | 200.00 | 202.56 | 202.56 | 22,223 |
|
Jan 14, 2026
|
201.00 | 201.99 | 198.80 | 200.00 | 200.00 | 19,643 |
|
Jan 13, 2026
|
198.80 | 203.71 | 198.78 | 201.76 | 201.76 | 38,447 |
|
Jan 12, 2026
|
201.00 | 201.62 | 195.30 | 198.80 | 198.80 | 74,921 |
|
Jan 9, 2026
|
209.00 | 213.90 | 202.30 | 202.57 | 202.57 | 116,175 |
|
Jan 8, 2026
|
216.84 | 217.09 | 202.30 | 206.86 | 206.86 | 104,005 |
|
Jan 7, 2026
|
217.60 | 220.00 | 214.05 | 216.84 | 216.84 | 15,929 |
|
Jan 6, 2026
|
218.99 | 219.30 | 215.10 | 216.22 | 216.22 | 34,051 |
|
Jan 5, 2026
|
218.15 | 219.60 | 215.00 | 217.85 | 217.85 | 21,699 |
|
Jan 2, 2026
|
212.03 | 219.90 | 212.03 | 218.15 | 218.15 | 26,512 |
|
Jan 1, 2026
|
214.43 | 215.60 | 212.00 | 213.47 | 213.47 | 12,133 |
|
Dec 31, 2025
|
211.00 | 214.70 | 210.86 | 214.43 | 214.43 | 27,256 |
|
Dec 30, 2025
|
210.01 | 212.16 | 210.01 | 210.81 | 210.81 | 24,948 |
|
Dec 29, 2025
|
210.05 | 212.19 | 210.05 | 211.94 | 211.94 | 13,727 |
|
Dec 26, 2025
|
207.66 | 214.00 | 207.64 | 210.65 | 210.65 | 68,765 |
|
Dec 24, 2025
|
210.04 | 211.90 | 204.26 | 205.67 | 205.67 | 71,734 |
|
Dec 23, 2025
|
211.25 | 212.20 | 208.60 | 210.04 | 210.04 | 32,945 |
|
Dec 22, 2025
|
207.52 | 210.51 | 206.82 | 209.15 | 209.15 | 71,558 |
|
Dec 19, 2025
|
210.45 | 210.45 | 206.56 | 208.24 | 208.24 | 38,062 |
|
Dec 18, 2025
|
209.96 | 211.69 | 208.80 | 209.71 | 209.71 | 7,649 |
|
Dec 17, 2025
|
212.55 | 212.55 | 208.30 | 209.96 | 209.96 | 35,865 |
|
Dec 16, 2025
|
214.00 | 215.99 | 211.52 | 212.33 | 212.33 | 34,763 |
|
Dec 15, 2025
|
213.02 | 215.90 | 211.50 | 215.08 | 215.08 | 16,439 |
|
Dec 12, 2025
|
212.43 | 215.30 | 211.37 | 213.02 | 213.02 | 32,109 |
|
Dec 11, 2025
|
209.85 | 213.50 | 208.81 | 212.45 | 212.45 | 25,410 |
|
Dec 10, 2025
|
211.30 | 212.80 | 207.65 | 209.66 | 209.66 | 28,862 |
|
Dec 9, 2025
|
203.60 | 213.29 | 202.50 | 210.22 | 210.22 | 305,949 |
|
Dec 8, 2025
|
207.60 | 209.90 | 199.50 | 203.63 | 203.63 | 63,782 |
|
Dec 5, 2025
|
207.45 | 209.95 | 205.01 | 206.52 | 206.52 | 24,109 |
|
Dec 4, 2025
|
205.83 | 211.48 | 205.10 | 207.96 | 207.96 | 636,839 |
|
Dec 3, 2025
|
213.05 | 214.19 | 205.00 | 205.83 | 205.83 | 62,193 |
|
Dec 2, 2025
|
215.90 | 217.00 | 211.30 | 213.05 | 213.05 | 25,405 |
|
Dec 1, 2025
|
216.60 | 218.62 | 214.37 | 215.90 | 215.90 | 27,653 |
|
Nov 28, 2025
|
214.04 | 217.28 | 213.01 | 216.62 | 216.62 | 15,664 |
|
Nov 27, 2025
|
213.37 | 216.00 | 212.21 | 214.04 | 214.04 | 19,750 |
|
Nov 26, 2025
|
212.15 | 216.76 | 211.40 | 213.37 | 213.37 | 35,564 |
|
Nov 25, 2025
|
215.70 | 217.00 | 211.00 | 212.64 | 212.64 | 49,887 |
|
Nov 24, 2025
|
220.45 | 220.45 | 212.21 | 214.59 | 214.59 | 47,647 |
|
Nov 21, 2025
|
217.51 | 220.99 | 215.90 | 220.11 | 220.11 | 48,520 |
|
Nov 20, 2025
|
219.48 | 219.48 | 216.00 | 217.51 | 217.51 | 34,206 |
|
Nov 19, 2025
|
219.99 | 220.09 | 217.07 | 218.89 | 218.89 | 48,779 |
|
Nov 18, 2025
|
222.70 | 222.70 | 218.00 | 219.99 | 219.99 | 34,459 |
|
Nov 17, 2025
|
221.95 | 222.44 | 219.95 | 221.57 | 221.57 | 42,717 |
|
Nov 14, 2025
|
221.40 | 222.87 | 218.23 | 221.51 | 221.51 | 34,054 |
|
Nov 13, 2025
|
223.80 | 223.90 | 219.80 | 220.24 | 220.24 | 43,617 |
|
Nov 12, 2025
|
218.30 | 222.80 | 216.66 | 220.98 | 220.98 | 84,045 |
|
Nov 11, 2025
|
217.49 | 219.50 | 215.10 | 215.59 | 215.59 | 59,772 |
|
Nov 10, 2025
|
223.50 | 224.89 | 214.56 | 216.34 | 216.34 | 187,489 |
|
Nov 7, 2025
|
223.50 | 224.90 | 221.19 | 223.35 | 223.35 | 50,682 |
|
Nov 6, 2025
|
228.25 | 229.09 | 221.30 | 222.36 | 222.36 | 57,458 |
