NSE - Delayed Quote
INR
Satin Creditcare Network Limited (SATIN.NS)
263.52
+2.48
(+0.95%)
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
|
264.70 | 266.28 | 262.00 | 263.52 | 263.52 | 108,714 |
|
Nov 6, 2026
|
259.00 | 264.00 | 257.01 | 262.51 | 262.51 | 402,754 |
|
Nov 5, 2026
|
257.00 | 266.32 | 257.00 | 261.04 | 261.04 | 749,552 |
|
Nov 4, 2026
|
242.80 | 260.00 | 239.32 | 256.69 | 256.69 | 945,756 |
|
Nov 3, 2026
|
239.37 | 246.54 | 239.37 | 242.41 | 242.41 | 263,020 |
|
Nov 2, 2026
|
240.00 | 244.00 | 237.00 | 237.37 | 237.37 | 245,043 |
|
Oct 30, 2026
|
249.89 | 252.15 | 235.11 | 238.91 | 238.91 | 975,369 |
|
Oct 29, 2026
|
246.99 | 253.49 | 230.05 | 251.18 | 251.18 | 8,178,814 |
|
Oct 28, 2026
|
224.11 | 231.00 | 221.12 | 228.09 | 228.09 | 194,155 |
|
Oct 27, 2026
|
217.46 | 226.88 | 217.46 | 223.88 | 223.88 | 124,251 |
|
Oct 26, 2026
|
216.10 | 221.88 | 213.06 | 219.64 | 219.64 | 95,931 |
|
Oct 23, 2026
|
224.31 | 228.63 | 211.89 | 218.31 | 218.31 | 376,811 |
|
Oct 22, 2026
|
223.15 | 228.70 | 220.01 | 224.13 | 224.13 | 210,389 |
|
Oct 21, 2026
|
231.75 | 231.75 | 222.15 | 226.65 | 226.65 | 185,037 |
|
Oct 19, 2026
|
230.00 | 231.44 | 226.20 | 229.25 | 229.25 | 76,690 |
|
Oct 16, 2026
|
229.00 | 236.25 | 227.41 | 231.21 | 231.21 | 203,126 |
|
Oct 15, 2026
|
226.60 | 230.49 | 224.86 | 228.86 | 228.86 | 82,328 |
|
Oct 14, 2026
|
231.70 | 234.31 | 227.53 | 228.98 | 228.98 | 97,014 |
|
Oct 13, 2026
|
226.99 | 233.80 | 223.41 | 231.87 | 231.87 | 212,008 |
|
Oct 12, 2026
|
227.00 | 227.89 | 221.30 | 226.42 | 226.42 | 112,918 |
|
Oct 9, 2026
|
217.72 | 224.89 | 216.41 | 223.87 | 223.87 | 167,402 |
|
Oct 8, 2026
|
221.90 | 225.20 | 216.10 | 217.39 | 217.39 | 295,806 |
|
Oct 7, 2026
|
229.90 | 239.40 | 221.25 | 223.79 | 223.79 | 1,191,616 |
|
Oct 6, 2026
|
216.15 | 231.22 | 200.07 | 228.35 | 228.35 | 4,924,729 |
|
Oct 5, 2026
|
226.15 | 230.97 | 215.00 | 216.29 | 216.29 | 1,194,660 |
|
Oct 1, 2026
|
230.01 | 231.62 | 224.10 | 227.47 | 227.47 | 233,798 |
|
Sep 30, 2026
|
239.30 | 239.30 | 230.15 | 232.20 | 232.20 | 386,106 |
|
Sep 29, 2026
|
235.50 | 244.00 | 231.56 | 237.69 | 237.69 | 386,081 |
|
Sep 28, 2026
|
237.91 | 239.39 | 229.01 | 234.40 | 234.40 | 331,802 |
|
Sep 25, 2026
|
224.89 | 238.78 | 223.28 | 236.65 | 236.65 | 421,528 |
|
Sep 24, 2026
|
224.95 | 227.38 | 220.04 | 226.15 | 226.15 | 243,175 |
|
Sep 23, 2026
|
222.64 | 226.70 | 221.87 | 225.30 | 225.30 | 90,821 |
|
Sep 22, 2026
|
223.40 | 225.10 | 218.51 | 223.20 | 223.20 | 156,325 |
|
Sep 21, 2026
|
219.32 | 222.00 | 217.22 | 221.12 | 221.12 | 97,493 |
|
Sep 18, 2026
|
218.47 | 221.00 | 217.37 | 219.32 | 219.32 | 162,662 |
|
Sep 17, 2026
|
215.10 | 222.86 | 215.10 | 219.82 | 219.82 | 86,493 |
|
Sep 16, 2026
|
214.75 | 219.40 | 210.00 | 217.88 | 217.88 | 208,980 |
|
Sep 15, 2026
|
217.15 | 217.63 | 212.00 | 214.88 | 214.88 | 158,812 |
|
Sep 11, 2026
|
217.00 | 220.89 | 215.03 | 216.68 | 216.68 | 136,042 |
|
Sep 10, 2026
|
214.87 | 217.90 | 210.00 | 217.21 | 217.21 | 307,384 |
|
Sep 9, 2026
|
216.00 | 219.00 | 213.02 | 214.88 | 214.88 | 148,870 |
|
Sep 8, 2026
|
217.88 | 220.48 | 214.75 | 217.49 | 217.49 | 141,022 |
|
Sep 7, 2026
|
220.75 | 221.45 | 216.20 | 216.94 | 216.94 | 242,756 |
|
Sep 4, 2026
|
220.39 | 223.48 | 217.58 | 220.75 | 220.75 | 205,973 |
|
Sep 3, 2026
|
222.88 | 228.90 | 218.10 | 219.37 | 219.37 | 388,149 |
|
Sep 2, 2026
|
216.00 | 219.90 | 214.91 | 218.52 | 218.52 | 153,677 |
|
Sep 1, 2026
|
222.25 | 225.29 | 213.06 | 217.18 | 217.18 | 322,019 |
|
Aug 31, 2026
|
219.10 | 225.00 | 218.03 | 224.02 | 224.02 | 192,731 |
|
Aug 28, 2026
|
225.00 | 228.56 | 221.40 | 222.37 | 222.37 | 117,758 |
|
Aug 27, 2026
|
223.00 | 233.00 | 223.00 | 226.01 | 226.01 | 246,686 |
|
Aug 26, 2026
|
220.00 | 229.50 | 220.00 | 227.06 | 227.06 | 222,094 |
|
Aug 25, 2026
|
222.00 | 223.49 | 219.53 | 221.36 | 221.36 | 154,326 |
|
Aug 24, 2026
|
224.16 | 225.04 | 220.22 | 223.63 | 223.63 | 200,407 |
|
Aug 21, 2026
|
227.00 | 227.99 | 223.10 | 224.16 | 224.16 | 149,872 |
|
Aug 20, 2026
|
227.70 | 231.00 | 226.00 | 226.98 | 226.98 | 163,566 |
|
Aug 19, 2026
|
229.70 | 229.70 | 223.00 | 225.09 | 225.09 | 222,235 |
|
Aug 18, 2026
|
228.73 | 230.60 | 223.91 | 228.79 | 228.79 | 318,091 |
|
Aug 17, 2026
|
225.00 | 233.56 | 222.79 | 228.73 | 228.73 | 467,395 |
|
Aug 14, 2026
|
219.89 | 229.08 | 219.55 | 225.54 | 225.54 | 397,440 |
|
Aug 13, 2026
|
221.40 | 224.84 | 219.38 | 221.12 | 221.12 | 354,201 |
|
Aug 12, 2026
|
225.00 | 225.39 | 220.89 | 223.41 | 223.41 | 384,703 |
|
Aug 11, 2026
|
226.43 | 227.58 | 223.22 | 225.04 | 225.04 | 388,170 |
|
Aug 10, 2026
|
230.31 | 233.67 | 225.17 | 226.89 | 226.89 | 283,531 |
|
Aug 7, 2026
|
232.90 | 236.39 | 231.00 | 231.78 | 231.78 | 232,709 |
|
Aug 6, 2026
|
231.50 | 234.70 | 230.81 | 232.89 | 232.89 | 159,851 |
|
Aug 5, 2026
|
235.90 | 238.99 | 230.01 | 230.91 | 230.91 | 306,103 |
|
Aug 4, 2026
|
234.16 | 241.98 | 229.54 | 235.05 | 235.05 | 766,121 |
|
Aug 3, 2026
|
239.00 | 240.00 | 230.20 | 230.70 | 230.70 | 1,031,247 |
|
Jul 31, 2026
|
262.88 | 269.99 | 237.50 | 239.81 | 239.81 | 2,632,579 |
|
Jul 30, 2026
|
257.05 | 266.18 | 256.00 | 257.42 | 257.42 | 516,445 |
|
Jul 29, 2026
|
260.30 | 268.99 | 257.05 | 258.46 | 258.46 | 403,234 |
|
Jul 28, 2026
|
261.01 | 266.00 | 254.41 | 259.60 | 259.60 | 615,587 |
|
Jul 27, 2026
|
271.00 | 274.14 | 260.10 | 261.51 | 261.51 | 864,860 |
|
Jul 24, 2026
|
255.00 | 270.50 | 251.40 | 268.87 | 268.87 | 1,479,864 |
|
Jul 23, 2026
|
251.00 | 259.95 | 250.10 | 256.25 | 256.25 | 312,785 |
|
Jul 22, 2026
|
259.00 | 260.70 | 251.05 | 251.85 | 251.85 | 301,434 |
|
Jul 21, 2026
|
257.00 | 259.70 | 254.05 | 258.46 | 258.46 | 164,231 |
|
Jul 20, 2026
|
253.50 | 258.19 | 251.11 | 256.07 | 256.07 | 237,426 |
|
Jul 17, 2026
|
265.70 | 265.70 | 251.19 | 255.07 | 255.07 | 355,578 |
|
Jul 16, 2026
|
259.99 | 267.40 | 250.20 | 266.14 | 266.14 | 746,351 |
|
Jul 15, 2026
|
265.00 | 268.60 | 256.61 | 258.57 | 258.57 | 360,048 |
|
Jul 14, 2026
|
268.50 | 270.50 | 261.20 | 264.66 | 264.66 | 788,816 |
|
Jul 13, 2026
|
257.00 | 270.89 | 254.55 | 267.19 | 267.19 | 1,487,037 |
|
Jul 10, 2026
|
256.25 | 260.39 | 254.01 | 256.68 | 256.68 | 315,486 |
|
Jul 9, 2026
|
248.05 | 256.90 | 248.05 | 255.12 | 255.12 | 408,887 |
|
Jul 8, 2026
|
261.69 | 264.80 | 246.05 | 248.85 | 248.85 | 930,451 |
|
Jul 7, 2026
|
258.85 | 267.20 | 252.62 | 263.29 | 263.29 | 1,250,917 |
|
Jul 6, 2026
|
259.00 | 264.60 | 252.56 | 257.27 | 257.27 | 1,056,165 |
|
Jul 3, 2026
|
262.00 | 262.02 | 252.31 | 254.80 | 254.80 | 666,076 |
|
Jul 2, 2026
|
254.50 | 261.00 | 252.88 | 259.68 | 259.68 | 955,416 |
|
Jul 1, 2026
|
247.01 | 257.01 | 247.01 | 251.63 | 251.63 | 1,517,294 |
|
Jun 30, 2026
|
237.96 | 248.20 | 234.42 | 245.90 | 245.90 | 870,050 |
|
Jun 29, 2026
|
230.01 | 237.45 | 226.75 | 235.89 | 235.89 | 245,376 |
|
Jun 25, 2026
|
242.25 | 243.50 | 230.10 | 231.03 | 231.03 | 314,926 |
|
Jun 24, 2026
|
234.90 | 244.47 | 232.77 | 239.31 | 239.31 | 635,527 |
|
Jun 23, 2026
|
236.13 | 237.50 | 229.55 | 232.60 | 232.60 | 234,827 |
|
Jun 22, 2026
|
233.45 | 239.99 | 231.81 | 236.13 | 236.13 | 272,502 |
|
Jun 19, 2026
|
230.10 | 236.45 | 228.87 | 235.43 | 235.43 | 288,640 |
|
Jun 18, 2026
|
237.79 | 237.80 | 228.30 | 231.43 | 231.43 | 190,544 |
|
Jun 17, 2026
|
231.60 | 237.91 | 231.60 | 235.59 | 235.59 | 255,053 |
|
Jun 16, 2026
|
232.11 | 241.00 | 228.95 | 231.38 | 231.38 | 395,949 |
|
Jun 15, 2026
|
233.40 | 235.87 | 227.86 | 232.11 | 232.11 | 552,368 |
|
Jun 12, 2026
|
225.00 | 230.00 | 220.41 | 226.32 | 226.32 | 444,134 |
|
Jun 11, 2026
|
233.00 | 236.50 | 216.36 | 219.69 | 219.69 | 573,960 |
|
Jun 10, 2026
|
244.75 | 244.75 | 230.00 | 233.83 | 233.83 | 451,865 |
|
Jun 9, 2026
|
239.90 | 243.80 | 237.72 | 242.10 | 242.10 | 584,296 |
|
Jun 8, 2026
|
239.49 | 240.79 | 229.45 | 237.29 | 237.29 | 702,946 |
|
Jun 5, 2026
|
241.89 | 244.90 | 235.53 | 241.39 | 241.39 | 706,024 |
|
Jun 4, 2026
|
234.71 | 247.00 | 229.19 | 241.93 | 241.93 | 2,487,322 |
|
Jun 3, 2026
|
231.12 | 236.30 | 225.80 | 235.25 | 235.25 | 624,651 |
|
Jun 2, 2026
|
220.62 | 232.11 | 218.04 | 231.12 | 231.12 | 702,219 |
|
Jun 1, 2026
|
217.80 | 233.90 | 213.16 | 221.51 | 221.51 | 1,268,763 |
|
May 29, 2026
|
221.00 | 228.89 | 215.10 | 217.82 | 217.82 | 511,054 |
|
May 27, 2026
|
222.91 | 226.74 | 219.41 | 221.84 | 221.84 | 362,074 |
|
May 26, 2026
|
215.60 | 224.98 | 215.59 | 222.91 | 222.91 | 476,854 |
|
May 25, 2026
|
212.00 | 218.93 | 211.77 | 216.25 | 216.25 | 283,590 |
|
May 22, 2026
|
218.85 | 219.03 | 205.30 | 210.08 | 210.08 | 703,305 |
|
May 21, 2026
|
224.00 | 224.48 | 215.35 | 217.62 | 217.62 | 306,076 |
|
May 20, 2026
|
221.50 | 226.00 | 216.92 | 222.53 | 222.53 | 481,472 |
|
May 19, 2026
|
222.00 | 224.45 | 218.22 | 222.31 | 222.31 | 654,917 |
|
May 18, 2026
|
220.00 | 224.18 | 213.31 | 219.37 | 219.37 | 606,539 |
|
May 15, 2026
|
225.84 | 229.75 | 222.51 | 223.39 | 223.39 | 588,437 |
|
May 14, 2026
|
227.80 | 228.70 | 218.21 | 224.80 | 224.80 | 1,051,978 |
|
May 13, 2026
|
225.01 | 234.23 | 221.20 | 225.45 | 225.45 | 3,007,455 |
|
May 12, 2026
|
233.30 | 245.54 | 222.10 | 225.08 | 225.08 | 31,138,945 |
|
May 11, 2026
|
210.51 | 220.00 | 210.50 | 214.68 | 214.68 | 969,040 |
|
May 8, 2026
|
200.73 | 215.50 | 200.73 | 212.72 | 212.72 | 1,150,232 |
|
May 7, 2026
|
195.05 | 205.50 | 195.05 | 203.79 | 203.79 | 893,115 |
|
May 6, 2026
|
189.85 | 196.45 | 186.80 | 193.78 | 193.78 | 722,820 |
|
May 5, 2026
|
190.89 | 190.89 | 184.16 | 188.28 | 188.28 | 535,891 |
|
May 4, 2026
|
176.16 | 189.80 | 176.16 | 188.55 | 188.55 | 850,727 |
|
Apr 30, 2026
|
181.05 | 181.40 | 174.72 | 176.16 | 176.16 | 304,402 |
|
Apr 29, 2026
|
173.01 | 183.00 | 171.32 | 181.45 | 181.45 | 966,405 |
|
Apr 28, 2026
|
170.94 | 172.50 | 169.14 | 171.32 | 171.32 | 241,913 |
|
Apr 27, 2026
|
168.21 | 177.00 | 168.21 | 172.15 | 172.15 | 520,924 |
|
Apr 24, 2026
|
171.40 | 171.40 | 165.35 | 167.37 | 167.37 | 90,136 |
|
Apr 23, 2026
|
169.35 | 170.91 | 166.30 | 169.00 | 169.00 | 106,310 |
|
Apr 22, 2026
|
172.55 | 175.51 | 169.00 | 170.40 | 170.40 | 158,340 |
|
Apr 21, 2026
|
168.56 | 176.00 | 168.56 | 172.55 | 172.55 | 474,098 |
|
Apr 20, 2026
|
176.20 | 178.00 | 168.00 | 169.03 | 169.03 | 560,830 |
|
Apr 17, 2026
|
163.77 | 178.25 | 160.41 | 175.49 | 175.49 | 1,279,265 |
|
Apr 16, 2026
|
161.80 | 163.86 | 160.02 | 161.67 | 161.67 | 187,293 |
|
Apr 15, 2026
|
162.00 | 166.90 | 159.10 | 160.24 | 160.24 | 201,608 |
|
Apr 13, 2026
|
153.65 | 163.80 | 152.38 | 161.55 | 161.55 | 266,014 |
|
Apr 10, 2026
|
156.15 | 162.00 | 156.12 | 159.52 | 159.52 | 309,720 |
|
Apr 9, 2026
|
157.78 | 158.80 | 152.56 | 156.15 | 156.15 | 113,587 |
|
Apr 8, 2026
|
152.55 | 156.50 | 148.00 | 155.99 | 155.99 | 223,291 |
|
Apr 7, 2026
|
146.12 | 148.07 | 144.51 | 146.84 | 146.84 | 33,862 |
|
Apr 6, 2026
|
144.20 | 146.80 | 143.26 | 145.08 | 145.08 | 61,080 |
|
Apr 2, 2026
|
149.80 | 149.80 | 142.15 | 145.60 | 145.60 | 90,091 |
|
Apr 1, 2026
|
140.20 | 148.00 | 140.20 | 146.38 | 146.38 | 70,909 |
|
Mar 30, 2026
|
140.00 | 142.50 | 136.00 | 139.87 | 139.87 | 368,358 |
|
Mar 27, 2026
|
145.06 | 145.06 | 141.15 | 142.67 | 142.67 | 350,549 |
|
Mar 25, 2026
|
143.21 | 146.85 | 142.64 | 146.53 | 146.53 | 115,435 |
|
Mar 24, 2026
|
145.47 | 145.47 | 138.60 | 142.56 | 142.56 | 215,669 |
|
Mar 23, 2026
|
143.01 | 148.45 | 141.10 | 142.62 | 142.62 | 361,332 |
|
Mar 20, 2026
|
147.01 | 148.92 | 144.62 | 145.16 | 145.16 | 103,535 |
|
Mar 19, 2026
|
145.83 | 147.77 | 145.23 | 147.00 | 147.00 | 67,321 |
|
Mar 18, 2026
|
144.80 | 149.00 | 144.80 | 148.05 | 148.05 | 57,993 |
|
Mar 17, 2026
|
144.58 | 147.00 | 144.09 | 144.78 | 144.78 | 95,061 |
|
Mar 16, 2026
|
144.04 | 146.80 | 143.00 | 144.58 | 144.58 | 140,599 |
|
Mar 13, 2026
|
146.01 | 147.00 | 143.15 | 144.04 | 144.04 | 176,420 |
|
Mar 12, 2026
|
147.50 | 148.76 | 145.82 | 147.03 | 147.03 | 96,180 |
|
Mar 11, 2026
|
147.50 | 151.90 | 145.94 | 149.70 | 149.70 | 76,282 |
|
Mar 10, 2026
|
146.30 | 150.80 | 146.30 | 148.19 | 148.19 | 50,529 |
|
Mar 9, 2026
|
145.00 | 150.99 | 144.99 | 146.20 | 146.20 | 120,507 |
|
Mar 6, 2026
|
152.74 | 153.43 | 150.01 | 150.99 | 150.99 | 155,359 |
|
Mar 5, 2026
|
149.60 | 155.80 | 149.60 | 153.01 | 153.01 | 89,403 |
|
Mar 4, 2026
|
148.00 | 152.00 | 147.50 | 150.08 | 150.08 | 176,865 |
|
Mar 2, 2026
|
144.15 | 155.56 | 144.15 | 152.50 | 152.50 | 165,198 |
|
Feb 27, 2026
|
153.95 | 160.90 | 150.61 | 154.72 | 154.72 | 309,508 |
|
Feb 26, 2026
|
154.93 | 158.40 | 152.06 | 154.76 | 154.76 | 119,227 |
|
Feb 25, 2026
|
154.20 | 154.64 | 152.00 | 153.94 | 153.94 | 47,067 |
|
Feb 24, 2026
|
154.99 | 158.39 | 150.96 | 154.76 | 154.76 | 169,664 |
|
Feb 23, 2026
|
153.20 | 155.00 | 151.15 | 154.23 | 154.23 | 117,459 |
|
Feb 20, 2026
|
154.14 | 155.59 | 150.58 | 154.90 | 154.90 | 100,009 |
|
Feb 19, 2026
|
156.60 | 156.72 | 153.11 | 153.98 | 153.98 | 561,304 |
|
Feb 18, 2026
|
153.16 | 163.95 | 153.16 | 157.48 | 157.48 | 201,353 |
|
Feb 17, 2026
|
151.56 | 155.65 | 150.84 | 155.16 | 155.16 | 98,902 |
|
Feb 16, 2026
|
151.60 | 156.59 | 150.02 | 151.56 | 151.56 | 87,991 |
|
Feb 13, 2026
|
153.39 | 155.38 | 152.21 | 154.33 | 154.33 | 94,783 |
|
Feb 12, 2026
|
156.22 | 158.50 | 153.25 | 155.69 | 155.69 | 58,110 |
|
Feb 11, 2026
|
156.60 | 159.60 | 154.88 | 156.06 | 156.06 | 94,156 |
|
Feb 10, 2026
|
158.50 | 160.90 | 156.60 | 157.16 | 157.16 | 89,049 |
|
Feb 9, 2026
|
159.88 | 162.80 | 157.90 | 158.35 | 158.35 | 341,838 |
|
Feb 6, 2026
|
158.45 | 160.00 | 158.45 | 159.88 | 159.88 | 91,470 |
|
Feb 5, 2026
|
158.46 | 160.89 | 156.85 | 159.25 | 159.25 | 79,156 |
|
Feb 4, 2026
|
157.71 | 160.64 | 155.70 | 158.46 | 158.46 | 93,101 |
|
Feb 3, 2026
|
159.00 | 162.00 | 154.00 | 156.92 | 156.92 | 115,712 |
|
Feb 2, 2026
|
158.60 | 158.61 | 152.20 | 154.01 | 154.01 | 127,214 |
|
Jan 30, 2026
|
154.50 | 159.17 | 153.13 | 158.35 | 158.35 | 174,160 |
|
Jan 29, 2026
|
164.00 | 166.00 | 151.60 | 154.27 | 154.27 | 687,804 |
|
Jan 28, 2026
|
156.03 | 162.70 | 152.70 | 158.55 | 158.55 | 548,243 |
|
Jan 27, 2026
|
152.20 | 156.79 | 150.00 | 153.47 | 153.47 | 227,660 |
|
Jan 23, 2026
|
149.31 | 152.93 | 149.25 | 152.13 | 152.13 | 122,459 |
|
Jan 22, 2026
|
149.20 | 152.45 | 149.20 | 150.04 | 150.04 | 229,590 |
|
Jan 21, 2026
|
148.42 | 152.75 | 145.51 | 149.44 | 149.44 | 224,080 |
|
Jan 20, 2026
|
150.93 | 152.49 | 146.75 | 148.72 | 148.72 | 198,049 |
|
Jan 19, 2026
|
149.30 | 155.99 | 148.10 | 151.48 | 151.48 | 221,215 |
|
Jan 16, 2026
|
150.70 | 153.00 | 149.65 | 150.80 | 150.80 | 134,138 |
|
Jan 14, 2026
|
150.00 | 152.00 | 149.06 | 151.38 | 151.38 | 65,675 |
|
Jan 13, 2026
|
148.30 | 156.50 | 146.33 | 150.94 | 150.94 | 103,519 |
|
Jan 12, 2026
|
149.66 | 149.85 | 143.71 | 148.30 | 148.30 | 157,144 |
|
Jan 9, 2026
|
150.08 | 150.08 | 145.64 | 149.66 | 149.66 | 123,549 |
|
Jan 8, 2026
|
150.00 | 151.60 | 148.54 | 149.63 | 149.63 | 146,866 |
|
Jan 7, 2026
|
149.20 | 151.49 | 149.00 | 150.24 | 150.24 | 111,644 |
|
Jan 6, 2026
|
145.62 | 151.00 | 145.50 | 149.40 | 149.40 | 114,593 |
|
Jan 5, 2026
|
144.64 | 146.83 | 143.23 | 145.98 | 145.98 | 120,197 |
|
Jan 2, 2026
|
144.00 | 145.40 | 143.69 | 144.64 | 144.64 | 78,831 |
|
Jan 1, 2026
|
144.00 | 144.70 | 143.09 | 144.29 | 144.29 | 31,470 |
|
Dec 31, 2025
|
143.50 | 144.20 | 139.48 | 143.76 | 143.76 | 118,181 |
|
Dec 30, 2025
|
142.25 | 144.69 | 141.75 | 143.68 | 143.68 | 62,954 |
|
Dec 29, 2025
|
141.87 | 142.70 | 141.44 | 142.44 | 142.44 | 63,542 |
|
Dec 26, 2025
|
141.09 | 142.25 | 140.92 | 141.87 | 141.87 | 60,754 |
|
Dec 24, 2025
|
141.70 | 142.48 | 141.02 | 141.44 | 141.44 | 60,482 |
|
Dec 23, 2025
|
141.15 | 141.95 | 140.85 | 141.10 | 141.10 | 56,111 |
|
Dec 22, 2025
|
141.80 | 141.87 | 139.98 | 140.77 | 140.77 | 66,700 |
|
Dec 19, 2025
|
139.00 | 140.89 | 139.00 | 140.46 | 140.46 | 71,968 |
|
Dec 18, 2025
|
139.89 | 140.95 | 139.18 | 139.81 | 139.81 | 52,072 |
|
Dec 17, 2025
|
141.32 | 141.51 | 138.98 | 139.63 | 139.63 | 122,660 |
|
Dec 16, 2025
|
142.26 | 143.07 | 141.00 | 141.19 | 141.19 | 87,342 |
|
Dec 15, 2025
|
143.13 | 143.99 | 141.46 | 143.10 | 143.10 | 101,996 |
|
Dec 12, 2025
|
142.40 | 144.39 | 142.40 | 143.49 | 143.49 | 113,176 |
|
Dec 11, 2025
|
141.12 | 144.76 | 140.52 | 142.69 | 142.69 | 99,081 |
|
Dec 10, 2025
|
137.94 | 142.35 | 137.94 | 141.53 | 141.53 | 112,015 |
|
Dec 9, 2025
|
141.00 | 141.00 | 135.81 | 137.25 | 137.25 | 571,719 |
|
Dec 8, 2025
|
146.90 | 146.90 | 140.00 | 140.56 | 140.56 | 268,793 |
|
Dec 5, 2025
|
147.00 | 147.48 | 144.00 | 144.21 | 144.21 | 72,653 |
|
Dec 4, 2025
|
150.00 | 150.10 | 145.65 | 147.06 | 147.06 | 120,980 |
|
Dec 3, 2025
|
150.46 | 150.96 | 148.53 | 149.93 | 149.93 | 136,319 |
|
Dec 2, 2025
|
152.67 | 152.67 | 150.01 | 150.31 | 150.31 | 82,580 |
|
Dec 1, 2025
|
155.25 | 155.25 | 150.79 | 152.68 | 152.68 | 199,108 |
|
Nov 28, 2025
|
151.69 | 153.94 | 150.13 | 153.73 | 153.73 | 87,988 |
|
Nov 27, 2025
|
149.00 | 151.99 | 147.03 | 151.70 | 151.70 | 207,058 |
|
Nov 26, 2025
|
149.00 | 150.27 | 147.90 | 149.15 | 149.15 | 232,780 |
|
Nov 25, 2025
|
150.00 | 151.58 | 148.55 | 149.09 | 149.09 | 142,131 |
|
Nov 24, 2025
|
150.40 | 150.80 | 149.00 | 150.04 | 150.04 | 117,918 |
|
Nov 21, 2025
|
150.94 | 152.38 | 148.60 | 150.03 | 150.03 | 97,328 |
|
Nov 20, 2025
|
152.52 | 153.00 | 150.00 | 150.79 | 150.79 | 94,902 |
|
Nov 19, 2025
|
155.49 | 155.49 | 148.91 | 152.35 | 152.35 | 195,084 |
|
Nov 18, 2025
|
152.00 | 157.99 | 152.00 | 155.49 | 155.49 | 364,459 |
|
Nov 17, 2025
|
151.00 | 153.55 | 151.00 | 152.90 | 152.90 | 130,017 |
|
Nov 14, 2025
|
150.01 | 152.52 | 149.87 | 151.53 | 151.53 | 101,099 |
|
Nov 13, 2025
|
151.77 | 152.49 | 148.13 | 150.81 | 150.81 | 135,535 |
|
Nov 12, 2025
|
153.00 | 153.89 | 151.05 | 151.77 | 151.77 | 124,382 |
|
Nov 11, 2025
|
152.00 | 153.49 | 151.41 | 152.35 | 152.35 | 79,097 |
|
Nov 10, 2025
|
151.14 | 153.60 | 149.32 | 151.90 | 151.90 | 146,939 |
|
Nov 7, 2025
|
147.00 | 152.53 | 145.20 | 151.04 | 151.04 | 151,636 |
|
Nov 6, 2025
|
152.00 | 152.00 | 147.00 | 148.96 | 148.96 | 126,193 |
