BSE - Delayed Quote
INR
Schneider Electric Infrastructure Limited (SCHNEIDER.BO)
1,127.95
+34.60
(+3.16%)
At close: 3:29:23 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
|
1,053.35 | 1,140.25 | 1,053.35 | 1,127.95 | 1,127.95 | 22,503 |
|
Oct 30, 2026
|
1,133.00 | 1,133.00 | 1,075.00 | 1,093.35 | 1,093.35 | 8,665 |
|
Oct 29, 2026
|
1,144.90 | 1,144.90 | 1,124.70 | 1,129.45 | 1,129.45 | 4,109 |
|
Oct 28, 2026
|
1,134.50 | 1,164.90 | 1,134.50 | 1,145.80 | 1,145.80 | 9,244 |
|
Oct 27, 2026
|
1,135.10 | 1,155.30 | 1,129.10 | 1,141.30 | 1,141.30 | 8,123 |
|
Oct 26, 2026
|
1,119.55 | 1,153.10 | 1,080.00 | 1,136.25 | 1,136.25 | 11,056 |
|
Oct 23, 2026
|
1,141.20 | 1,141.20 | 1,070.20 | 1,112.00 | 1,112.00 | 25,782 |
|
Oct 22, 2026
|
1,140.00 | 1,171.00 | 1,112.85 | 1,151.20 | 1,151.20 | 20,678 |
|
Oct 21, 2026
|
1,136.65 | 1,148.00 | 1,114.70 | 1,142.00 | 1,142.00 | 22,373 |
|
Oct 19, 2026
|
1,162.60 | 1,162.60 | 1,125.00 | 1,131.65 | 1,131.65 | 6,607 |
|
Oct 16, 2026
|
1,181.80 | 1,181.80 | 1,142.65 | 1,156.55 | 1,156.55 | 7,460 |
|
Oct 15, 2026
|
1,198.40 | 1,198.40 | 1,151.15 | 1,158.55 | 1,158.55 | 21,294 |
|
Oct 14, 2026
|
1,212.45 | 1,215.00 | 1,187.45 | 1,196.55 | 1,196.55 | 10,140 |
|
Oct 13, 2026
|
1,193.75 | 1,212.00 | 1,155.95 | 1,208.40 | 1,208.40 | 9,930 |
|
Oct 12, 2026
|
1,193.70 | 1,208.00 | 1,177.85 | 1,185.40 | 1,185.40 | 7,862 |
|
Oct 9, 2026
|
1,191.85 | 1,203.85 | 1,155.00 | 1,176.40 | 1,176.40 | 23,698 |
|
Oct 8, 2026
|
1,257.60 | 1,257.60 | 1,186.95 | 1,191.85 | 1,191.85 | 10,306 |
|
Oct 7, 2026
|
1,279.95 | 1,279.95 | 1,240.00 | 1,254.65 | 1,254.65 | 9,824 |
|
Oct 6, 2026
|
1,282.00 | 1,290.55 | 1,254.60 | 1,271.80 | 1,271.80 | 15,705 |
|
Oct 5, 2026
|
1,280.70 | 1,317.90 | 1,262.95 | 1,267.10 | 1,267.10 | 51,772 |
|
Oct 1, 2026
|
1,185.00 | 1,290.20 | 1,185.00 | 1,275.65 | 1,275.65 | 139,140 |
|
Sep 30, 2026
|
1,203.80 | 1,225.50 | 1,195.00 | 1,204.50 | 1,204.50 | 15,143 |
|
Sep 29, 2026
|
1,188.05 | 1,213.60 | 1,182.90 | 1,192.65 | 1,192.65 | 11,692 |
|
Sep 28, 2026
|
1,233.00 | 1,233.05 | 1,180.95 | 1,187.05 | 1,187.05 | 6,364 |
|
Sep 25, 2026
|
1,210.55 | 1,235.25 | 1,204.20 | 1,208.80 | 1,208.80 | 29,934 |
|
Sep 24, 2026
|
1,245.00 | 1,245.00 | 1,214.00 | 1,218.65 | 1,218.65 | 15,502 |
|
Sep 23, 2026
|
1,223.00 | 1,253.45 | 1,205.65 | 1,244.40 | 1,244.40 | 228,019 |
|
Sep 22, 2026
|
1,233.70 | 1,252.85 | 1,210.00 | 1,214.95 | 1,214.95 | 7,512 |
|
Sep 21, 2026
|
1,228.15 | 1,244.85 | 1,217.95 | 1,233.35 | 1,233.35 | 15,132 |
|
Sep 18, 2026
|
1,206.60 | 1,244.70 | 1,206.60 | 1,212.15 | 1,212.15 | 26,619 |
|
Sep 17, 2026
|
1,194.50 | 1,206.60 | 1,179.00 | 1,202.05 | 1,202.05 | 52,088 |
|
Sep 16, 2026
|
1,185.20 | 1,214.90 | 1,169.50 | 1,197.55 | 1,197.55 | 30,907 |
|
Sep 15, 2026
|
1,218.00 | 1,218.00 | 1,184.80 | 1,193.30 | 1,193.30 | 134,670 |
|
Sep 11, 2026
|
1,175.85 | 1,236.30 | 1,167.75 | 1,227.70 | 1,227.70 | 43,748 |
|
Sep 10, 2026
|
1,197.10 | 1,228.10 | 1,170.35 | 1,195.30 | 1,195.30 | 13,060 |
|
Sep 9, 2026
|
1,237.70 | 1,237.70 | 1,190.00 | 1,197.05 | 1,197.05 | 10,876 |
|
Sep 8, 2026
|
1,192.25 | 1,234.95 | 1,188.65 | 1,228.15 | 1,228.15 | 26,366 |
|
Sep 7, 2026
|
1,220.90 | 1,228.00 | 1,191.00 | 1,194.30 | 1,194.30 | 22,769 |
|
Sep 4, 2026
|
1,208.50 | 1,235.55 | 1,193.05 | 1,233.30 | 1,233.30 | 15,001 |
|
Sep 3, 2026
|
1,182.55 | 1,201.00 | 1,158.35 | 1,189.90 | 1,189.90 | 12,320 |
|
Sep 2, 2026
|
1,186.05 | 1,186.10 | 1,150.00 | 1,167.70 | 1,167.70 | 8,612 |
|
Sep 1, 2026
|
1,235.10 | 1,235.10 | 1,163.05 | 1,186.05 | 1,186.05 | 13,443 |
|
Aug 31, 2026
|
1,211.05 | 1,245.75 | 1,174.50 | 1,217.65 | 1,217.65 | 12,112 |
|
Aug 28, 2026
|
1,220.55 | 1,220.55 | 1,179.30 | 1,199.40 | 1,199.40 | 10,463 |
|
Aug 27, 2026
|
1,168.90 | 1,214.00 | 1,168.90 | 1,206.20 | 1,206.20 | 76,351 |
|
Aug 26, 2026
|
1,153.00 | 1,184.15 | 1,147.00 | 1,176.35 | 1,176.35 | 41,259 |
|
Aug 25, 2026
|
1,159.65 | 1,166.20 | 1,136.00 | 1,147.25 | 1,147.25 | 11,889 |
|
Aug 24, 2026
|
1,219.00 | 1,231.15 | 1,155.00 | 1,158.20 | 1,158.20 | 30,566 |
|
Aug 21, 2026
|
1,242.00 | 1,262.55 | 1,212.15 | 1,216.35 | 1,216.35 | 234,930 |
|
Aug 20, 2026
|
1,270.00 | 1,271.55 | 1,235.85 | 1,241.90 | 1,241.90 | 278,839 |
|
Aug 19, 2026
|
1,282.25 | 1,286.05 | 1,226.20 | 1,254.75 | 1,254.75 | 45,426 |
|
Aug 18, 2026
|
1,224.05 | 1,278.80 | 1,215.60 | 1,275.15 | 1,275.15 | 49,869 |
|
Aug 17, 2026
|
1,215.65 | 1,232.95 | 1,191.55 | 1,211.30 | 1,211.30 | 107,539 |
|
Aug 14, 2026
|
1,361.95 | 1,420.00 | 1,358.00 | 1,368.40 | 1,368.40 | 16,859 |
|
Aug 13, 2026
|
1,429.30 | 1,448.95 | 1,372.35 | 1,377.85 | 1,377.85 | 34,240 |
|
Aug 12, 2026
|
1,402.65 | 1,439.60 | 1,381.00 | 1,434.05 | 1,434.05 | 24,108 |
|
Aug 11, 2026
|
1,426.30 | 1,444.00 | 1,382.00 | 1,402.70 | 1,402.70 | 36,292 |
|
Aug 10, 2026
|
1,368.10 | 1,431.65 | 1,340.90 | 1,425.20 | 1,425.20 | 45,822 |
|
Aug 7, 2026
|
1,335.25 | 1,372.60 | 1,335.25 | 1,354.30 | 1,354.30 | 15,233 |
|
Aug 6, 2026
|
1,366.00 | 1,366.00 | 1,330.55 | 1,333.45 | 1,333.45 | 21,666 |
|
Aug 5, 2026
|
1,336.30 | 1,369.20 | 1,333.00 | 1,352.60 | 1,352.60 | 18,585 |
|
Aug 4, 2026
|
1,340.00 | 1,374.00 | 1,328.50 | 1,334.05 | 1,334.05 | 17,214 |
|
Aug 3, 2026
|
1,360.30 | 1,370.75 | 1,341.00 | 1,347.00 | 1,347.00 | 22,748 |
|
Jul 31, 2026
|
1,318.85 | 1,391.00 | 1,314.50 | 1,355.40 | 1,355.40 | 133,508 |
|
Jul 30, 2026
|
1,280.70 | 1,306.60 | 1,243.60 | 1,297.95 | 1,297.95 | 27,858 |
|
Jul 29, 2026
|
1,353.25 | 1,353.25 | 1,276.00 | 1,280.70 | 1,280.70 | 19,785 |
|
Jul 28, 2026
|
1,365.70 | 1,365.70 | 1,306.00 | 1,333.00 | 1,333.00 | 8,586 |
|
Jul 27, 2026
|
1,354.30 | 1,363.55 | 1,319.50 | 1,349.85 | 1,349.85 | 17,907 |
|
Jul 24, 2026
|
1,320.05 | 1,370.75 | 1,320.05 | 1,353.70 | 1,353.70 | 20,691 |
|
Jul 23, 2026
|
1,345.00 | 1,365.00 | 1,330.40 | 1,344.25 | 1,344.25 | 6,487 |
|
Jul 22, 2026
|
1,357.75 | 1,372.55 | 1,331.55 | 1,341.75 | 1,341.75 | 12,066 |
|
Jul 21, 2026
|
1,330.10 | 1,372.00 | 1,322.25 | 1,357.10 | 1,357.10 | 45,144 |
|
Jul 20, 2026
|
1,267.95 | 1,348.80 | 1,267.95 | 1,341.40 | 1,341.40 | 130,185 |
|
Jul 17, 2026
|
1,326.80 | 1,327.10 | 1,271.00 | 1,277.30 | 1,277.30 | 28,539 |
|
Jul 16, 2026
|
1,360.00 | 1,364.80 | 1,320.00 | 1,326.80 | 1,326.80 | 96,262 |
|
Jul 15, 2026
|
1,339.95 | 1,374.35 | 1,339.95 | 1,360.30 | 1,360.30 | 14,801 |
|
Jul 14, 2026
|
1,371.95 | 1,380.90 | 1,333.00 | 1,335.85 | 1,335.85 | 26,833 |
|
Jul 13, 2026
|
1,410.05 | 1,443.50 | 1,370.00 | 1,378.60 | 1,378.60 | 39,820 |
|
Jul 10, 2026
|
1,484.95 | 1,484.95 | 1,408.50 | 1,414.40 | 1,414.40 | 55,174 |
|
Jul 9, 2026
|
1,500.40 | 1,525.90 | 1,475.30 | 1,486.60 | 1,486.60 | 18,912 |
|
Jul 8, 2026
|
1,472.65 | 1,548.30 | 1,465.95 | 1,495.40 | 1,495.40 | 75,122 |
|
Jul 7, 2026
|
1,514.05 | 1,514.05 | 1,472.90 | 1,494.35 | 1,494.35 | 49,332 |
|
Jul 6, 2026
|
1,498.25 | 1,511.15 | 1,478.95 | 1,501.50 | 1,501.50 | 41,080 |
|
Jul 3, 2026
|
1,462.75 | 1,490.00 | 1,422.65 | 1,481.65 | 1,481.65 | 45,263 |
|
Jul 2, 2026
|
1,392.20 | 1,466.90 | 1,360.85 | 1,453.30 | 1,453.30 | 54,967 |
|
Jul 1, 2026
|
1,381.50 | 1,414.00 | 1,375.00 | 1,389.30 | 1,389.30 | 93,028 |
|
Jun 30, 2026
|
1,453.00 | 1,453.00 | 1,356.05 | 1,360.75 | 1,360.75 | 60,967 |
|
Jun 29, 2026
|
1,346.90 | 1,468.35 | 1,321.40 | 1,458.45 | 1,458.45 | 66,869 |
|
Jun 25, 2026
|
1,386.10 | 1,399.35 | 1,331.10 | 1,334.90 | 1,334.90 | 49,318 |
|
Jun 24, 2026
|
1,458.30 | 1,468.00 | 1,365.00 | 1,374.30 | 1,374.30 | 69,627 |
|
Jun 23, 2026
|
1,407.85 | 1,455.00 | 1,401.00 | 1,447.95 | 1,447.95 | 56,344 |
|
Jun 22, 2026
|
1,333.10 | 1,399.95 | 1,333.10 | 1,394.45 | 1,394.45 | 83,033 |
|
Jun 19, 2026
|
1,311.90 | 1,339.15 | 1,288.45 | 1,332.80 | 1,332.80 | 25,879 |
|
Jun 18, 2026
|
1,271.55 | 1,314.80 | 1,238.65 | 1,300.50 | 1,300.50 | 32,455 |
|
Jun 17, 2026
|
1,170.25 | 1,275.00 | 1,170.25 | 1,266.20 | 1,266.20 | 87,466 |
|
Jun 16, 2026
|
1,267.20 | 1,267.20 | 1,160.00 | 1,183.35 | 1,183.35 | 45,322 |
|
Jun 15, 2026
|
1,173.75 | 1,215.85 | 1,101.00 | 1,215.85 | 1,215.85 | 43,972 |
|
Jun 12, 2026
|
1,110.00 | 1,113.85 | 1,072.85 | 1,105.35 | 1,105.35 | 14,113 |
|
Jun 11, 2026
|
1,059.45 | 1,105.00 | 1,059.45 | 1,088.40 | 1,088.40 | 30,319 |
|
Jun 10, 2026
|
1,096.20 | 1,121.70 | 1,075.75 | 1,082.00 | 1,082.00 | 187,725 |
|
Jun 9, 2026
|
1,153.30 | 1,175.00 | 1,087.20 | 1,098.40 | 1,098.40 | 32,930 |
|
Jun 8, 2026
|
1,142.15 | 1,175.00 | 1,107.00 | 1,141.25 | 1,141.25 | 178,705 |
|
Jun 5, 2026
|
1,149.95 | 1,200.00 | 1,115.20 | 1,173.60 | 1,173.60 | 100,419 |
|
Jun 4, 2026
|
1,066.85 | 1,141.80 | 1,066.85 | 1,108.40 | 1,108.40 | 179,451 |
|
Jun 3, 2026
|
1,122.95 | 1,122.95 | 1,122.95 | 1,122.95 | 1,122.95 | 2,923 |
|
Jun 2, 2026
|
1,182.05 | 1,182.05 | 1,182.05 | 1,182.05 | 1,182.05 | 4,682 |
|
Jun 1, 2026
|
1,244.25 | 1,244.25 | 1,244.25 | 1,244.25 | 1,244.25 | 3,562 |
|
May 29, 2026
|
1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | 1,309.70 | 7,672 |
|
May 27, 2026
|
1,392.40 | 1,415.80 | 1,361.00 | 1,378.60 | 1,378.60 | 34,646 |
|
May 26, 2026
|
1,364.20 | 1,417.05 | 1,347.15 | 1,378.05 | 1,378.05 | 36,466 |
|
May 25, 2026
|
1,310.95 | 1,373.45 | 1,310.95 | 1,365.70 | 1,365.70 | 66,742 |
|
May 22, 2026
|
1,348.35 | 1,366.00 | 1,300.60 | 1,319.70 | 1,319.70 | 13,545 |
|
May 21, 2026
|
1,325.15 | 1,349.90 | 1,297.80 | 1,324.35 | 1,324.35 | 25,683 |
|
May 20, 2026
|
1,247.75 | 1,306.05 | 1,238.80 | 1,306.00 | 1,306.00 | 9,692 |
|
May 19, 2026
|
1,194.95 | 1,259.00 | 1,190.00 | 1,243.90 | 1,243.90 | 10,696 |
|
May 18, 2026
|
1,289.00 | 1,289.00 | 1,199.35 | 1,199.35 | 1,199.35 | 10,977 |
|
May 15, 2026
|
1,337.90 | 1,337.90 | 1,251.70 | 1,262.45 | 1,262.45 | 16,629 |
|
May 14, 2026
|
1,299.00 | 1,318.95 | 1,241.00 | 1,313.10 | 1,313.10 | 22,343 |
|
May 13, 2026
|
1,203.50 | 1,318.95 | 1,203.50 | 1,294.55 | 1,294.55 | 16,618 |
|
May 12, 2026
|
1,320.00 | 1,337.90 | 1,252.00 | 1,256.15 | 1,256.15 | 32,921 |
|
May 11, 2026
|
1,314.00 | 1,369.95 | 1,285.00 | 1,303.90 | 1,303.90 | 11,759 |
|
May 8, 2026
|
1,346.00 | 1,360.00 | 1,301.00 | 1,342.00 | 1,342.00 | 18,725 |
|
May 7, 2026
|
1,235.05 | 1,348.40 | 1,220.00 | 1,346.85 | 1,346.85 | 59,795 |
|
May 6, 2026
|
1,336.05 | 1,395.00 | 1,284.20 | 1,284.20 | 1,284.20 | 41,149 |
|
May 5, 2026
|
1,303.90 | 1,360.00 | 1,264.90 | 1,351.75 | 1,351.75 | 15,041 |
|
May 4, 2026
|
1,267.00 | 1,304.55 | 1,252.00 | 1,304.55 | 1,304.55 | 11,495 |
|
Apr 30, 2026
|
1,201.00 | 1,250.50 | 1,152.60 | 1,242.45 | 1,242.45 | 17,595 |
|
Apr 29, 2026
|
1,154.95 | 1,191.90 | 1,136.00 | 1,191.05 | 1,191.05 | 12,310 |
|
Apr 28, 2026
|
1,180.05 | 1,209.90 | 1,127.00 | 1,135.15 | 1,135.15 | 27,852 |
|
Apr 27, 2026
|
1,185.00 | 1,208.00 | 1,150.00 | 1,183.65 | 1,183.65 | 29,866 |
|
Apr 24, 2026
|
1,135.00 | 1,191.35 | 1,077.95 | 1,180.65 | 1,180.65 | 58,251 |
|
Apr 23, 2026
|
1,090.50 | 1,153.00 | 1,090.50 | 1,134.65 | 1,134.65 | 35,119 |
|
Apr 22, 2026
|
1,063.80 | 1,117.35 | 1,021.10 | 1,117.00 | 1,117.00 | 46,826 |
|
Apr 21, 2026
|
1,100.00 | 1,123.95 | 1,049.90 | 1,064.15 | 1,064.15 | 16,109 |
|
Apr 20, 2026
|
1,054.95 | 1,084.55 | 1,038.00 | 1,084.55 | 1,084.55 | 21,586 |
|
Apr 17, 2026
|
1,005.80 | 1,043.80 | 980.00 | 1,032.95 | 1,032.95 | 27,696 |
|
Apr 16, 2026
|
999.95 | 1,013.95 | 962.10 | 994.10 | 994.10 | 24,284 |
|
Apr 15, 2026
|
1,053.00 | 1,053.00 | 995.00 | 1,001.50 | 1,001.50 | 9,906 |
|
Apr 13, 2026
|
983.10 | 1,030.00 | 973.00 | 1,017.20 | 1,017.20 | 28,495 |
|
Apr 10, 2026
|
982.00 | 1,014.00 | 955.00 | 1,010.50 | 1,010.50 | 35,390 |
|
Apr 9, 2026
|
984.00 | 996.00 | 952.10 | 968.60 | 968.60 | 10,618 |
|
Apr 8, 2026
|
964.45 | 971.35 | 935.10 | 971.35 | 971.35 | 17,427 |
|
Apr 7, 2026
|
928.35 | 945.00 | 909.00 | 925.10 | 925.10 | 507,876 |
|
Apr 6, 2026
|
934.00 | 941.00 | 890.00 | 924.15 | 924.15 | 15,128 |
|
Apr 2, 2026
|
864.00 | 910.00 | 844.00 | 905.60 | 905.60 | 13,548 |
|
Apr 1, 2026
|
879.60 | 886.40 | 861.10 | 879.80 | 879.80 | 5,172 |
|
Mar 30, 2026
|
898.95 | 898.95 | 832.10 | 844.20 | 844.20 | 9,662 |
|
Mar 27, 2026
|
898.95 | 900.00 | 867.50 | 873.00 | 873.00 | 7,877 |
|
Mar 25, 2026
|
898.95 | 910.00 | 886.20 | 892.20 | 892.20 | 14,561 |
|
Mar 24, 2026
|
869.90 | 902.80 | 861.35 | 898.95 | 898.95 | 5,085 |
|
Mar 23, 2026
|
870.00 | 889.70 | 845.60 | 860.00 | 860.00 | 16,812 |
|
Mar 20, 2026
|
902.00 | 923.00 | 882.00 | 890.10 | 890.10 | 9,461 |
|
Mar 19, 2026
|
875.10 | 917.00 | 875.10 | 902.60 | 902.60 | 5,490 |
|
Mar 18, 2026
|
883.10 | 908.00 | 872.40 | 896.85 | 896.85 | 7,296 |
|
Mar 17, 2026
|
866.00 | 898.95 | 866.00 | 892.00 | 892.00 | 3,532 |
|
Mar 16, 2026
|
861.60 | 888.00 | 844.10 | 862.55 | 862.55 | 9,218 |
|
Mar 13, 2026
|
891.00 | 904.15 | 861.20 | 885.25 | 885.25 | 7,946 |
|
Mar 12, 2026
|
885.00 | 914.00 | 877.00 | 905.00 | 905.00 | 8,160 |
|
Mar 11, 2026
|
923.05 | 930.00 | 883.05 | 904.85 | 904.85 | 6,498 |
|
Mar 10, 2026
|
899.50 | 929.00 | 899.50 | 922.75 | 922.75 | 5,611 |
|
Mar 9, 2026
|
889.90 | 920.00 | 861.45 | 899.50 | 899.50 | 23,842 |
|
Mar 6, 2026
|
879.95 | 916.20 | 879.95 | 906.75 | 906.75 | 12,050 |
|
Mar 5, 2026
|
838.95 | 872.60 | 838.95 | 872.60 | 872.60 | 5,920 |
|
Mar 4, 2026
|
853.00 | 859.95 | 828.45 | 831.05 | 831.05 | 10,613 |
|
Mar 2, 2026
|
861.00 | 896.70 | 861.00 | 872.05 | 872.05 | 14,662 |
|
Feb 27, 2026
|
900.00 | 914.60 | 882.55 | 905.20 | 905.20 | 5,566 |
|
Feb 26, 2026
|
861.10 | 901.00 | 861.10 | 897.00 | 897.00 | 6,337 |
|
Feb 25, 2026
|
879.00 | 909.80 | 860.10 | 871.05 | 871.05 | 8,212 |
|
Feb 24, 2026
|
914.45 | 914.45 | 868.65 | 879.60 | 879.60 | 30,124 |
|
Feb 23, 2026
|
930.25 | 948.25 | 878.95 | 914.35 | 914.35 | 44,485 |
|
Feb 20, 2026
|
873.60 | 940.25 | 873.60 | 922.20 | 922.20 | 37,079 |
|
Feb 19, 2026
|
913.00 | 917.50 | 892.15 | 906.60 | 906.60 | 51,885 |
|
Feb 18, 2026
|
855.00 | 941.45 | 849.10 | 921.00 | 921.00 | 200,638 |
|
Feb 17, 2026
|
825.05 | 852.95 | 821.55 | 849.10 | 849.10 | 19,275 |
|
Feb 16, 2026
|
812.55 | 833.30 | 795.40 | 824.30 | 824.30 | 35,284 |
|
Feb 13, 2026
|
791.10 | 831.50 | 782.35 | 811.40 | 811.40 | 123,756 |
|
Feb 12, 2026
|
793.70 | 832.10 | 785.35 | 790.35 | 790.35 | 63,140 |
|
Feb 11, 2026
|
789.95 | 798.00 | 777.00 | 793.30 | 793.30 | 24,640 |
|
Feb 10, 2026
|
768.00 | 793.00 | 768.00 | 785.50 | 785.50 | 37,122 |
|
Feb 9, 2026
|
770.20 | 782.00 | 760.20 | 769.10 | 769.10 | 23,707 |
|
Feb 6, 2026
|
732.00 | 775.75 | 722.05 | 770.70 | 770.70 | 65,936 |
|
Feb 5, 2026
|
739.60 | 748.95 | 724.55 | 732.70 | 732.70 | 13,991 |
|
Feb 4, 2026
|
735.20 | 755.00 | 728.15 | 752.30 | 752.30 | 20,381 |
|
Feb 3, 2026
|
735.90 | 740.05 | 705.40 | 736.90 | 736.90 | 35,475 |
|
Feb 2, 2026
|
701.60 | 701.60 | 677.55 | 697.00 | 697.00 | 17,467 |
|
Jan 30, 2026
|
675.45 | 702.35 | 675.45 | 693.15 | 693.15 | 25,794 |
|
Jan 29, 2026
|
700.00 | 707.45 | 674.10 | 685.95 | 685.95 | 25,352 |
|
Jan 28, 2026
|
632.70 | 702.60 | 632.70 | 697.00 | 697.00 | 63,082 |
|
Jan 27, 2026
|
605.95 | 637.90 | 595.90 | 632.70 | 632.70 | 53,995 |
|
Jan 23, 2026
|
625.05 | 635.10 | 602.00 | 607.25 | 607.25 | 39,757 |
|
Jan 22, 2026
|
579.50 | 644.10 | 579.50 | 623.45 | 623.45 | 378,039 |
|
Jan 21, 2026
|
580.75 | 590.65 | 572.60 | 578.60 | 578.60 | 32,668 |
|
Jan 20, 2026
|
615.75 | 615.75 | 580.35 | 585.45 | 585.45 | 35,993 |
|
Jan 19, 2026
|
607.05 | 628.80 | 607.05 | 617.70 | 617.70 | 11,868 |
|
Jan 16, 2026
|
636.80 | 636.80 | 615.60 | 619.40 | 619.40 | 19,167 |
|
Jan 14, 2026
|
628.25 | 628.25 | 619.65 | 622.10 | 622.10 | 15,311 |
|
Jan 13, 2026
|
640.10 | 647.25 | 624.00 | 630.15 | 630.15 | 19,457 |
|
Jan 12, 2026
|
645.70 | 646.10 | 626.00 | 640.90 | 640.90 | 184,695 |
|
Jan 9, 2026
|
661.70 | 709.00 | 639.15 | 644.50 | 644.50 | 22,399 |
|
Jan 8, 2026
|
716.85 | 716.85 | 619.45 | 655.40 | 655.40 | 58,521 |
|
Jan 7, 2026
|
692.15 | 713.15 | 692.15 | 710.65 | 710.65 | 23,488 |
|
Jan 6, 2026
|
703.05 | 716.90 | 694.60 | 695.95 | 695.95 | 11,380 |
|
Jan 5, 2026
|
717.00 | 717.00 | 700.35 | 702.25 | 702.25 | 14,310 |
|
Jan 2, 2026
|
724.75 | 724.75 | 709.80 | 717.05 | 717.05 | 9,509 |
|
Jan 1, 2026
|
722.40 | 723.20 | 711.85 | 715.15 | 715.15 | 3,424 |
|
Dec 31, 2025
|
704.05 | 726.00 | 704.05 | 722.35 | 722.35 | 11,445 |
|
Dec 30, 2025
|
717.60 | 717.60 | 698.20 | 702.05 | 702.05 | 17,433 |
|
Dec 29, 2025
|
731.65 | 734.90 | 714.55 | 717.40 | 717.40 | 15,273 |
|
Dec 26, 2025
|
738.90 | 739.15 | 725.00 | 727.55 | 727.55 | 7,794 |
|
Dec 24, 2025
|
744.00 | 758.35 | 736.10 | 738.90 | 738.90 | 18,972 |
|
Dec 23, 2025
|
740.05 | 747.85 | 731.60 | 745.10 | 745.10 | 10,870 |
|
Dec 22, 2025
|
736.55 | 759.60 | 734.45 | 741.85 | 741.85 | 26,375 |
|
Dec 19, 2025
|
700.10 | 738.00 | 700.10 | 726.60 | 726.60 | 28,793 |
|
Dec 18, 2025
|
699.35 | 710.85 | 688.30 | 699.75 | 699.75 | 20,814 |
|
Dec 17, 2025
|
710.00 | 716.10 | 689.70 | 691.60 | 691.60 | 17,196 |
|
Dec 16, 2025
|
715.85 | 716.10 | 706.80 | 709.10 | 709.10 | 13,632 |
|
Dec 15, 2025
|
733.45 | 733.45 | 713.00 | 715.85 | 715.85 | 11,460 |
|
Dec 12, 2025
|
715.55 | 724.30 | 711.80 | 717.15 | 717.15 | 12,102 |
|
Dec 11, 2025
|
737.95 | 737.95 | 706.85 | 709.35 | 709.35 | 15,296 |
|
Dec 10, 2025
|
748.75 | 748.75 | 716.10 | 721.45 | 721.45 | 15,710 |
|
Dec 9, 2025
|
745.00 | 753.05 | 718.85 | 749.80 | 749.80 | 15,781 |
|
Dec 8, 2025
|
750.10 | 761.30 | 739.35 | 741.15 | 741.15 | 30,225 |
|
Dec 5, 2025
|
762.60 | 773.90 | 741.60 | 759.90 | 759.90 | 265,947 |
|
Dec 4, 2025
|
770.05 | 772.15 | 750.95 | 762.75 | 762.75 | 16,755 |
|
Dec 3, 2025
|
752.85 | 783.60 | 744.55 | 774.25 | 774.25 | 58,484 |
|
Dec 2, 2025
|
749.75 | 755.00 | 717.10 | 752.80 | 752.80 | 20,817 |
|
Dec 1, 2025
|
718.15 | 725.55 | 715.25 | 716.15 | 716.15 | 6,314 |
|
Nov 28, 2025
|
716.45 | 725.05 | 714.95 | 716.00 | 716.00 | 7,984 |
|
Nov 27, 2025
|
733.05 | 741.40 | 709.00 | 719.60 | 719.60 | 18,555 |
|
Nov 26, 2025
|
701.90 | 738.00 | 701.90 | 734.15 | 734.15 | 15,414 |
|
Nov 25, 2025
|
736.75 | 736.75 | 709.35 | 714.50 | 714.50 | 36,205 |
|
Nov 24, 2025
|
737.75 | 743.30 | 726.90 | 735.05 | 735.05 | 13,567 |
|
Nov 21, 2025
|
756.05 | 761.55 | 739.00 | 742.45 | 742.45 | 15,543 |
|
Nov 20, 2025
|
784.95 | 787.45 | 750.50 | 755.55 | 755.55 | 23,252 |
|
Nov 19, 2025
|
763.25 | 785.00 | 756.85 | 782.40 | 782.40 | 9,232 |
|
Nov 18, 2025
|
797.40 | 797.40 | 763.25 | 764.25 | 764.25 | 12,337 |
|
Nov 17, 2025
|
819.60 | 819.60 | 787.70 | 790.30 | 790.30 | 6,944 |
|
Nov 14, 2025
|
804.00 | 807.40 | 791.75 | 796.80 | 796.80 | 8,643 |
|
Nov 13, 2025
|
828.40 | 828.40 | 800.45 | 803.10 | 803.10 | 9,598 |
|
Nov 12, 2025
|
824.90 | 825.00 | 809.30 | 821.20 | 821.20 | 11,130 |
|
Nov 11, 2025
|
797.15 | 825.00 | 785.00 | 822.00 | 822.00 | 21,949 |
|
Nov 10, 2025
|
833.55 | 833.55 | 797.00 | 809.15 | 809.15 | 19,890 |
|
Nov 7, 2025
|
865.55 | 868.20 | 844.00 | 861.75 | 861.75 | 7,861 |
|
Nov 6, 2025
|
890.00 | 890.25 | 862.80 | 875.30 | 875.30 | 12,871 |
|
Nov 4, 2025
|
868.95 | 908.70 | 862.20 | 890.25 | 890.25 | 71,067 |
|
Nov 3, 2025
|
844.95 | 866.00 | 837.40 | 863.20 | 863.20 | 5,533 |
