NSE - Delayed Quote
INR
Seamec Limited (SEAMECLTD.NS)
1,526.60
+10.50
(+0.69%)
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 9, 2026
1,517.90
1,538.00
1,479.10
1,526.60
1,526.60
31,564
Nov 6, 2026
1,485.00
1,485.10
1,433.80
1,474.00
1,474.00
71,753
Nov 5, 2026
1,555.00
1,597.40
1,475.00
1,491.00
1,491.00
109,555
Nov 4, 2026
1,588.00
1,591.30
1,516.60
1,547.40
1,547.40
106,557
Nov 3, 2026
1,647.00
1,656.00
1,580.00
1,596.20
1,596.20
34,285
Nov 2, 2026
1,639.60
1,651.00
1,600.60
1,625.60
1,625.60
18,655
Oct 30, 2026
1,622.00
1,644.60
1,603.60
1,626.10
1,626.10
30,591
Oct 29, 2026
1,588.00
1,637.00
1,565.10
1,622.60
1,622.60
13,193
Oct 28, 2026
1,590.00
1,593.40
1,565.00
1,585.80
1,585.80
6,892
Oct 27, 2026
1,559.00
1,613.40
1,555.90
1,591.20
1,591.20
10,342
Oct 26, 2026
1,550.00
1,594.90
1,520.00
1,575.50
1,575.50
21,909
Oct 23, 2026
1,582.60
1,585.00
1,471.90
1,532.30
1,532.30
48,710
Oct 22, 2026
1,580.90
1,640.00
1,542.30
1,574.70
1,574.70
84,787
Oct 21, 2026
1,608.00
1,608.00
1,553.20
1,573.10
1,573.10
19,823
Oct 19, 2026
1,650.70
1,655.00
1,561.50
1,588.70
1,588.70
39,789
Oct 16, 2026
1,673.00
1,673.00
1,629.10
1,638.30
1,638.30
23,051
Oct 15, 2026
1,683.00
1,716.70
1,664.40
1,675.00
1,675.00
36,727
Oct 14, 2026
1,620.10
1,701.80
1,620.10
1,694.40
1,694.40
41,436
Oct 13, 2026
1,582.00
1,656.30
1,582.00
1,634.00
1,634.00
33,814
Oct 12, 2026
1,583.00
1,632.00
1,581.00
1,626.30
1,626.30
40,113
Oct 9, 2026
1,578.00
1,590.90
1,520.00
1,571.20
1,571.20
68,637
Oct 8, 2026
1,612.10
1,627.90
1,557.20
1,572.70
1,572.70
50,976
Oct 7, 2026
1,580.00
1,633.90
1,564.10
1,610.90
1,610.90
36,641
Oct 6, 2026
1,554.00
1,604.20
1,554.00
1,584.90
1,584.90
54,558
Oct 5, 2026
1,594.70
1,611.90
1,552.40
1,577.90
1,577.90
48,124
Oct 1, 2026
1,617.80
1,652.50
1,559.20
1,594.70
1,594.70
102,750
Sep 30, 2026
1,685.00
1,739.70
1,609.70
1,641.60
1,641.60
71,134
Sep 29, 2026
1,684.20
1,686.80
1,644.00
1,653.20
1,653.20
46,114
Sep 28, 2026
1,719.00
1,719.00
1,673.00
1,684.30
1,684.30
29,302
Sep 25, 2026
1,739.00
1,739.10
1,695.20
1,712.20
1,712.20
31,625
Sep 24, 2026
1,730.20
1,764.50
1,719.60
1,730.10
1,730.10
27,330
Sep 23, 2026
1,745.00
1,764.70
1,722.20
1,752.70
1,752.70
26,431
Sep 22, 2026
1,695.00
1,754.00
1,690.10
1,734.70
1,734.70
35,821
Sep 21, 2026
1,740.00
1,764.60
1,692.00
1,698.80
1,698.80
26,750
Sep 18, 2026
1,757.00
1,757.00
1,712.10
1,726.30
1,726.30
27,243
Sep 17, 2026
1,709.00
1,750.90
1,695.90
1,738.50
1,738.50
34,655
Sep 16, 2026
1,736.00
1,736.00
1,660.00
1,701.60
1,701.60
84,964
Sep 15, 2026
1,814.90
1,814.90
1,721.00
1,736.90
1,736.90
83,528
Sep 11, 2026
1,774.50
1,849.00
1,774.50
1,788.40
1,788.40
150,565
Sep 10, 2026
1,778.20
1,806.40
1,765.00
1,772.90
1,772.90
55,736
Sep 9, 2026
1,788.70
1,812.20
1,769.10
1,772.60
1,772.60
97,645
Sep 8, 2026
1,791.60
1,799.00
1,740.00
1,782.60
1,782.60
67,665
Sep 7, 2026
1,795.00
1,828.90
1,753.60
1,779.90
1,779.90
57,558
Sep 4, 2026
1,787.00
1,804.00
1,770.50
1,793.60
1,793.60
130,765
Sep 3, 2026
1,750.00
1,794.90
1,720.80
1,786.60
1,786.60
189,284
Sep 2, 2026
1,670.70
1,749.00
1,663.10
1,735.70
1,735.70
168,329
Sep 1, 2026
1,697.00
1,699.90
1,642.10
1,678.80
1,678.80
60,153
Aug 31, 2026
1,682.50
1,690.80
1,651.00
1,674.80
1,674.80
37,989
Aug 28, 2026
1,624.40
1,693.50
1,618.00
1,676.60
1,676.60
140,532
Aug 27, 2026
1,660.00
1,670.10
1,600.00
1,624.40
1,624.40
76,118
Aug 26, 2026
1,655.30
1,669.00
1,630.10
1,658.10
1,658.10
36,037
Aug 25, 2026
1,645.10
1,663.00
1,639.00
1,649.60
1,649.60
21,222
Aug 24, 2026
1,684.90
1,703.60
1,634.90
1,655.00
1,655.00
107,675
Aug 21, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
1,700.00
1,717.40
1,656.60
1,674.30
1,674.30
88,449
Aug 20, 2026
1,650.00
1,719.90
1,633.20
1,699.00
1,697.00
636,074
Aug 19, 2026
1,585.90
1,646.60
1,564.80
1,635.70
1,633.77
134,885
Aug 18, 2026
1,561.20
1,599.00
1,560.40
1,574.70
1,572.85
59,689
Aug 17, 2026
1,558.50
1,585.00
1,535.00
1,561.10
1,559.26
198,732
Aug 14, 2026
1,504.30
1,557.00
1,476.50
1,541.90
1,540.08
140,951
Aug 13, 2026
1,539.00
1,545.00
1,519.70
1,532.30
1,530.50
255,511
Aug 12, 2026
1,561.20
1,562.10
1,489.10
1,521.80
1,520.01
603,244
Aug 11, 2026
1,546.10
1,555.00
1,533.80
1,547.20
1,545.38
31,356
Aug 10, 2026
1,544.00
1,557.90
1,506.20
1,533.80
1,531.99
36,450
Aug 7, 2026
1,500.00
1,549.90
1,477.10
1,527.70
1,525.90
40,731
Aug 6, 2026
1,531.50
1,531.50
1,480.00
1,495.50
1,493.74
20,316
Aug 5, 2026
1,483.10
1,543.20
1,483.10
1,509.70
1,507.92
61,447
Aug 4, 2026
1,450.00
1,503.00
1,450.00
1,480.50
1,478.76
90,260
Aug 3, 2026
1,498.00
1,520.00
1,430.00
1,457.20
1,455.48
81,786
Jul 31, 2026
1,427.60
1,475.00
1,421.20
1,462.30
1,460.58
38,336
Jul 30, 2026
1,432.70
1,459.00
1,421.20
1,427.60
1,425.92
18,478
Jul 29, 2026
1,435.30
1,465.00
1,428.00
1,439.80
1,438.11
30,743
Jul 28, 2026
1,411.20
1,449.00
1,403.50
1,438.80
1,437.11
31,576
Jul 27, 2026
1,435.00
1,462.00
1,402.00
1,411.20
1,409.54
48,371
Jul 24, 2026
1,410.00
1,411.10
1,375.60
1,396.30
1,394.66
52,979
Jul 23, 2026
1,356.30
1,405.00
1,352.80
1,402.10
1,400.45
40,728
Jul 22, 2026
1,410.00
1,417.00
1,351.00
1,370.70
1,369.09
59,270
Jul 21, 2026
1,373.70
1,385.00
1,328.00
1,367.70
1,366.09
36,426
Jul 20, 2026
1,378.00
1,378.00
1,323.60
1,360.90
1,359.30
52,713
Jul 17, 2026
1,427.90
1,427.90
1,361.00
1,380.40
1,378.78
59,016
Jul 16, 2026
1,441.60
1,451.20
1,412.90
1,420.00
1,418.33
23,654
Jul 15, 2026
1,445.00
1,494.00
1,416.00
1,430.20
1,428.52
92,719
Jul 14, 2026
1,423.30
1,440.50
1,418.00
1,426.90
1,425.22
16,741
Jul 13, 2026
1,420.00
1,450.00
1,420.00
1,441.20
1,439.50
14,607
Jul 10, 2026
1,449.90
1,466.50
1,412.80
1,424.90
1,423.22
18,036
Jul 9, 2026
1,440.00
1,465.90
1,433.40
1,443.60
1,441.90
15,096
Jul 8, 2026
1,430.00
1,480.00
1,405.30
1,446.40
1,444.70
32,806
Jul 7, 2026
1,454.40
1,469.90
1,414.10
1,431.90
1,430.21
30,590
Jul 6, 2026
1,425.00
1,484.60
1,400.10
1,454.40
1,452.69
53,234
Jul 3, 2026
1,470.70
1,498.00
1,416.00
1,431.70
1,430.01
72,485
Jul 2, 2026
1,410.80
1,462.20
1,396.00
1,456.20
1,454.49
44,378
Jul 1, 2026
1,434.40
1,443.10
1,400.00
1,420.00
1,418.33
25,701
Jun 30, 2026
1,438.60
1,460.90
1,404.30
1,420.40
1,418.73
50,162
Jun 29, 2026
1,484.30
1,492.90
1,425.10
1,450.90
1,449.19
31,361
Jun 25, 2026
1,467.90
1,500.00
1,430.00
1,488.00
1,486.25
77,776
Jun 24, 2026
1,390.00
1,457.40
1,385.00
1,447.40
1,445.70
81,171
Jun 23, 2026
1,370.00
1,415.00
1,361.10
1,395.80
1,394.16
97,158
Jun 22, 2026
1,360.00
1,376.80
1,333.40
1,366.70
1,365.09
97,984
Jun 19, 2026
1,354.70
1,370.60
1,325.00
1,366.80
1,365.19
61,311
Jun 18, 2026
1,315.00
1,400.00
1,286.10
1,349.40
1,347.81
296,496
Jun 17, 2026
1,575.10
1,586.70
1,310.00
1,321.70
1,320.14
452,214
Jun 16, 2026
1,595.00
1,641.00
1,571.00
1,575.00
1,573.15
27,106
Jun 15, 2026
1,624.70
1,645.00
1,595.10
1,608.70
1,606.81
72,146
Jun 12, 2026
1,605.50
1,611.00
1,540.00
1,583.50
1,581.64
45,828
Jun 11, 2026
1,594.30
1,630.00
1,570.10
1,588.50
1,586.63
20,888
Jun 10, 2026
1,620.90
1,629.90
1,574.00
1,584.80
1,582.93
27,619
Jun 9, 2026
1,587.80
1,630.00
1,586.10
1,612.80
1,610.90
27,551
Jun 8, 2026
1,578.10
1,615.30
1,556.00
1,600.20
1,598.32
38,196
Jun 5, 2026
1,650.00
1,650.00
1,580.40
1,586.10
1,584.23
58,984
Jun 4, 2026
1,608.00
1,660.00
1,605.00
1,634.20
1,632.28
40,195
Jun 3, 2026
1,643.30
1,670.00
1,605.00
1,617.30
1,615.40
184,075
Jun 2, 2026
1,638.00
1,664.80
1,623.20
1,643.30
1,641.37
56,094
Jun 1, 2026
1,639.90
1,670.00
1,604.90
1,624.40
1,622.49
66,463
May 29, 2026
1,649.80
1,649.80
1,593.00
1,614.60
1,612.70
110,165
May 27, 2026
1,614.50
1,645.00
1,586.90
1,633.60
1,631.68
86,814
May 26, 2026
1,625.00
1,643.00
1,590.00
1,595.20
1,593.32
73,739
May 25, 2026
1,650.00
1,697.90
1,616.90
1,631.70
1,629.78
165,539
May 22, 2026
1,603.10
1,633.90
1,580.20
1,607.80
1,605.91
64,804
May 21, 2026
1,617.00
1,636.80
1,567.90
1,587.10
1,585.23
77,869
May 20, 2026
1,552.00
1,650.00
1,512.00
1,617.20
1,615.30
252,747
May 19, 2026
1,604.40
1,709.20
1,531.10
1,561.60
1,559.76
1,961,643
May 18, 2026
1,542.00
1,564.10
1,473.40
1,492.10
1,490.34
76,297
May 15, 2026
1,500.00
1,542.90
1,470.10
1,517.80
1,516.01
39,727
May 14, 2026
1,530.00
1,534.00
1,477.60
1,487.90
1,486.15
21,632
May 13, 2026
1,472.00
1,533.90
1,467.10
1,511.30
1,509.52
34,079
May 12, 2026
1,500.30
1,542.50
1,454.50
1,480.10
1,478.36
53,683
May 11, 2026
1,495.40
1,529.00
1,491.10
1,515.30
1,513.52
19,981
May 8, 2026
1,559.70
1,576.50
1,473.00
1,501.30
1,499.53
66,578
May 7, 2026
1,538.90
1,580.10
1,537.40
1,558.20
1,556.37
24,185
May 6, 2026
1,574.00
1,587.60
1,509.30
1,537.40
1,535.59
38,151
May 5, 2026
1,590.00
1,615.00
1,548.00
1,557.30
1,555.47
41,372
May 4, 2026
1,605.90
1,647.90
1,565.60
1,576.30
1,574.44
92,698
Apr 30, 2026
1,584.00
1,608.00
1,482.20
1,592.30
1,590.43
73,850
Apr 29, 2026
1,545.00
1,578.00
1,535.00
1,571.90
1,570.05
22,781
Apr 28, 2026
1,555.50
1,578.00
1,522.20
1,535.30
1,533.49
31,202
Apr 27, 2026
1,541.50
1,587.00
1,541.50
1,555.50
1,553.67
31,450
Apr 24, 2026
1,544.00
1,555.50
1,517.10
1,524.90
1,523.10
14,749
Apr 23, 2026
1,511.40
1,573.00
1,511.40
1,544.00
1,542.18
44,355
Apr 22, 2026
1,525.20
1,558.00
1,432.00
1,517.40
1,515.61
63,420
Apr 21, 2026
1,559.70
1,565.20
1,511.60
1,519.10
1,517.31
29,613
Apr 20, 2026
1,570.00
1,570.00
1,528.00
1,559.70
1,557.86
26,784
Apr 17, 2026
1,569.80
1,569.80
1,525.00
1,555.90
1,554.07
35,224
Apr 16, 2026
1,593.50
1,598.00
1,541.10
1,548.90
1,547.08
36,561
Apr 15, 2026
1,525.90
1,571.00
1,519.60
1,565.50
1,563.66
63,676
Apr 13, 2026
1,484.20
1,535.00
1,472.00
1,514.80
1,513.02
39,655
Apr 10, 2026
1,533.00
1,554.00
1,515.00
1,525.20
1,523.40
41,585
Apr 9, 2026
1,522.50
1,540.00
1,501.00
1,511.20
1,509.42
36,263
Apr 8, 2026
1,547.00
1,565.40
1,495.00
1,511.20
1,509.42
66,704
Apr 7, 2026
1,480.20
1,575.10
1,480.20
1,537.80
1,535.99
143,581
Apr 6, 2026
1,525.00
1,549.90
1,470.00
1,480.20
1,478.46
101,469
Apr 2, 2026
1,448.00
1,499.90
1,411.30
1,495.70
1,493.94
93,289
Apr 1, 2026
1,462.20
1,487.00
1,415.00
1,442.70
1,441.00
91,041
Mar 30, 2026
1,373.00
1,446.90
1,352.00
1,408.80
1,407.14
216,425
Mar 27, 2026
1,450.80
1,463.90
1,363.00
1,381.40
1,379.77
154,408
Mar 25, 2026
1,400.00
1,438.00
1,376.00
1,421.60
1,419.93
80,422
Mar 24, 2026
1,323.70
1,379.50
1,323.50
1,377.00
1,375.38
48,280
Mar 23, 2026
1,351.40
1,379.90
1,302.00
1,320.50
1,318.95
51,727
Mar 20, 2026
1,353.10
1,398.90
1,353.10
1,379.30
1,377.68
21,668
Mar 19, 2026
1,350.50
1,430.00
1,332.80
1,363.50
1,361.89
105,832
Mar 18, 2026
1,345.00
1,413.60
1,345.00
1,380.30
1,378.68
119,807
Mar 17, 2026
1,391.50
1,394.60
1,324.00
1,355.70
1,354.10
44,054
Mar 16, 2026
1,335.00
1,420.00
1,325.10
1,375.00
1,373.38
202,557
Mar 13, 2026
1,333.00
1,385.00
1,317.00
1,323.30
1,321.74
94,728
Mar 12, 2026
1,308.10
1,347.90
1,306.70
1,340.20
1,338.62
20,079
Mar 11, 2026
1,327.80
1,338.00
1,308.00
1,320.10
1,318.55
22,578
Mar 10, 2026
1,351.60
1,375.00
1,300.00
1,322.10
1,320.54
22,102
Mar 9, 2026
1,292.60
1,338.00
1,236.00
1,326.40
1,324.84
33,389
Mar 6, 2026
1,325.10
1,356.80
1,322.10
1,346.00
1,344.42
22,389
Mar 5, 2026
1,336.00
1,382.00
1,281.50
1,322.10
1,320.54
123,061
Mar 4, 2026
1,340.00
1,374.90
1,315.90
1,333.30
1,331.73
36,844
Mar 2, 2026
1,261.10
1,356.90
1,251.00
1,347.10
1,345.51
63,025
Feb 27, 2026
1,327.60
1,330.60
1,300.30
1,316.50
1,314.95
25,908
Feb 26, 2026
1,364.20
1,364.20
1,315.50
1,327.60
1,326.04
34,438
Feb 25, 2026
1,316.20
1,368.00
1,310.40
1,344.00
1,342.42
37,293
Feb 24, 2026
1,261.00
1,318.80
1,260.90
1,311.10
1,309.56
38,028
Feb 23, 2026
1,339.30
1,352.90
1,251.00
1,278.80
1,277.29
77,380
Feb 20, 2026
1,314.00
1,368.00
1,309.90
1,339.30
1,337.72
56,471
Feb 19, 2026
1,354.30
1,362.00
1,303.80
1,314.00
1,312.45
49,270
Feb 18, 2026
1,374.70
1,374.90
1,312.50
1,354.30
1,352.71
101,054
Feb 17, 2026
1,400.00
1,446.70
1,350.90
1,374.80
1,373.18
239,578
Feb 16, 2026
1,390.00
1,409.80
1,362.00
1,386.20
1,384.57
52,760
Feb 13, 2026
1,360.00
1,399.00
1,353.70
1,374.70
1,373.08
112,720
Feb 12, 2026
1,349.00
1,375.00
1,324.80
1,367.00
1,365.39
43,212
Feb 11, 2026
1,375.00
1,375.00
1,325.00
1,340.90
1,339.32
46,695
Feb 10, 2026
1,294.00
1,375.00
1,287.50
1,357.80
1,356.20
291,025
Feb 9, 2026
1,308.10
1,310.40
1,265.00
1,295.20
1,293.68
48,442
Feb 6, 2026
1,240.00
1,300.00
1,239.20
1,291.60
1,290.08
71,551
Feb 5, 2026
1,216.10
1,267.50
1,214.40
1,256.20
1,254.72
37,197
Feb 4, 2026
1,241.60
1,263.50
1,200.00
1,210.20
1,208.78
38,891
Feb 3, 2026
1,325.00
1,325.00
1,212.00
1,230.30
1,228.85
94,184
Feb 2, 2026
1,260.00
1,285.90
1,224.10
1,275.50
1,274.00
60,696
Jan 30, 2026
1,291.70
1,318.00
1,211.70
1,272.60
1,271.10
158,207
Jan 29, 2026
1,213.50
1,319.00
1,201.60
1,291.70
1,290.18
225,796
Jan 28, 2026
1,175.00
1,214.00
1,169.80
1,207.70
1,206.28
67,690
Jan 27, 2026
1,137.20
1,177.80
1,108.00
1,171.80
1,170.42
185,578
Jan 23, 2026
1,144.60
1,175.00
1,116.50
1,131.50
1,130.17
122,710
Jan 22, 2026
1,097.30
1,139.90
1,076.00
1,127.80
1,126.47
44,625
Jan 21, 2026
1,090.00
1,108.00
1,063.90
1,091.80
1,090.51
67,700
Jan 20, 2026
1,073.00
1,125.00
1,048.20
1,092.00
1,090.71
50,435
Jan 19, 2026
1,045.00
1,079.00
1,031.10
1,073.80
1,072.54
18,445
Jan 16, 2026
1,074.80
1,075.50
1,055.00
1,059.20
1,057.95
8,341
Jan 14, 2026
1,030.00
1,085.00
1,030.00
1,072.20
1,070.94
13,398
Jan 13, 2026
1,040.80
1,075.80
1,030.10
1,032.80
1,031.58
38,004
Jan 12, 2026
1,070.40
1,070.40
1,017.90
1,052.60
1,051.36
35,051
Jan 9, 2026
1,089.90
1,093.30
1,065.10
1,070.40
1,069.14
26,862
Jan 8, 2026
1,105.00
1,105.00
1,070.50
1,084.40
1,083.12
31,052
Jan 7, 2026
1,091.00
1,113.90
1,086.50
1,110.60
1,109.29
13,208
Jan 6, 2026
1,106.40
1,140.00
1,085.70
1,097.80
1,096.51
68,417
Jan 5, 2026
1,090.80
1,109.00
1,075.10
1,103.70
1,102.40
32,572
Jan 2, 2026
1,097.90
1,127.00
1,077.20
1,088.10
1,086.82
42,759
Jan 1, 2026
1,089.00
1,108.40
1,073.30
1,093.80
1,092.51
45,368
Dec 31, 2025
1,062.50
1,159.85
1,058.45
1,099.65
1,098.36
75,953
Dec 30, 2025
1,065.00
1,081.00
1,047.50
1,066.55
1,065.29
55,781
Dec 29, 2025
1,053.90
1,070.40
1,014.00
1,065.20
1,063.95
50,052
Dec 26, 2025
1,026.95
1,066.00
1,024.55
1,048.70
1,047.47
65,597
Dec 24, 2025
1,044.90
1,061.90
1,020.00
1,021.80
1,020.60
89,340
Dec 23, 2025
1,045.40
1,058.90
1,020.55
1,031.70
1,030.49
36,098
Dec 22, 2025
1,027.00
1,061.00
1,025.20
1,042.95
1,041.72
44,662
Dec 19, 2025
1,019.30
1,040.40
1,010.05
1,026.90
1,025.69
23,718
Dec 18, 2025
1,011.70
1,024.15
995.50
1,016.80
1,015.60
30,695
Dec 17, 2025
967.80
1,064.00
965.30
1,012.35
1,011.16
190,387
Dec 16, 2025
1,024.00
1,035.85
970.00
977.60
976.45
29,958
Dec 15, 2025
1,021.10
1,038.50
1,018.05
1,023.75
1,022.54
16,760
Dec 12, 2025
1,049.40
1,053.00
1,024.55
1,027.20
1,025.99
30,684
Dec 11, 2025
1,030.00
1,085.00
1,017.00
1,055.60
1,054.36
253,023
Dec 10, 2025
997.30
1,028.00
970.00
1,016.40
1,015.20
194,499
Dec 9, 2025
982.00
998.90
953.20
997.30
996.13
33,414
Dec 8, 2025
1,011.30
1,019.70
980.05
993.20
992.03
65,122
Dec 5, 2025
989.80
1,022.00
972.55
1,011.30
1,010.11
246,063
Dec 4, 2025
980.00
1,004.25
971.10
971.75
970.61
31,863
Dec 3, 2025
965.75
999.00
953.90
987.85
986.69
64,374
Dec 2, 2025
959.70
983.85
949.05
965.75
964.61
50,928
Dec 1, 2025
961.05
967.95
950.00
958.70
957.57
17,249
Nov 28, 2025
917.00
970.95
905.80
960.85
959.72
93,546
Nov 27, 2025
905.00
917.90
905.00
915.80
914.72
22,469
Nov 26, 2025
880.00
915.95
867.05
914.05
912.97
28,844
Nov 25, 2025
866.15
884.00
864.20
876.30
875.27
8,377
Nov 24, 2025
898.90
900.00
860.00
872.15
871.12
18,494
Nov 21, 2025
890.20
898.90
876.85
892.05
891.00
24,447
Nov 20, 2025
870.20
903.00
870.20
899.20
898.14
48,690
Nov 19, 2025
878.70
883.05
865.00
879.00
877.97
17,825
Nov 18, 2025
865.00
878.90
862.60
875.90
874.87
10,257
Nov 17, 2025
870.95
893.95
860.55
878.30
877.27
29,618
Nov 14, 2025
840.00
877.00
835.05
867.50
866.48
33,402
Nov 13, 2025
859.70
859.70
844.00
848.55
847.55
46,441
Nov 12, 2025
833.00
873.95
832.95
859.70
858.69
53,729
Nov 11, 2025
786.00
885.05
786.00
833.35
832.37
829,464
Nov 10, 2025
821.00
835.10
771.75
790.70
789.77
35,425
