BSE - Delayed Quote
INR
Synergy Green Industries Limited (SGIL.BO)
549.45
-40.55
(-6.87%)
At close: October 30 at 3:09:33 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
|
564.90 | 580.00 | 549.45 | 553.10 | 553.10 | 100 |
|
Oct 29, 2026
|
545.40 | 590.60 | 533.95 | 590.00 | 590.00 | 128 |
|
Oct 28, 2026
|
557.15 | 557.15 | 535.50 | 542.70 | 542.70 | 118 |
|
Oct 27, 2026
|
542.00 | 572.90 | 542.00 | 547.60 | 547.60 | 158 |
|
Oct 26, 2026
|
593.00 | 596.30 | 559.30 | 566.85 | 566.85 | 551 |
|
Oct 23, 2026
|
554.25 | 565.55 | 545.65 | 565.55 | 565.55 | 136 |
|
Oct 22, 2026
|
565.95 | 576.00 | 548.90 | 558.90 | 558.90 | 297 |
|
Oct 21, 2026
|
597.40 | 615.60 | 562.50 | 562.70 | 562.70 | 93 |
|
Oct 19, 2026
|
592.00 | 603.45 | 559.10 | 597.35 | 597.35 | 861 |
|
Oct 16, 2026
|
611.70 | 620.15 | 597.40 | 597.40 | 597.40 | 100 |
|
Oct 15, 2026
|
594.60 | 598.00 | 594.60 | 598.00 | 598.00 | 2 |
|
Oct 14, 2026
|
601.00 | 607.25 | 594.60 | 596.30 | 596.30 | 171 |
|
Oct 13, 2026
|
609.70 | 610.00 | 589.75 | 602.00 | 602.00 | 441 |
|
Oct 12, 2026
|
610.30 | 610.30 | 608.00 | 608.00 | 608.00 | 38 |
|
Oct 9, 2026
|
615.00 | 636.10 | 607.00 | 614.25 | 614.25 | 801 |
|
Oct 8, 2026
|
578.05 | 636.30 | 578.05 | 602.90 | 602.90 | 512 |
|
Oct 7, 2026
|
620.00 | 620.00 | 606.45 | 611.65 | 611.65 | 54 |
|
Oct 6, 2026
|
603.05 | 612.00 | 599.30 | 608.10 | 608.10 | 312 |
|
Oct 5, 2026
|
630.00 | 630.00 | 599.30 | 603.05 | 603.05 | 329 |
|
Oct 1, 2026
|
647.10 | 647.10 | 602.15 | 610.00 | 610.00 | 823 |
|
Sep 30, 2026
|
655.00 | 665.95 | 644.55 | 656.35 | 656.35 | 45 |
|
Sep 29, 2026
|
653.70 | 664.95 | 635.60 | 655.10 | 655.10 | 765 |
|
Sep 28, 2026
|
645.20 | 659.90 | 637.90 | 657.00 | 657.00 | 223 |
|
Sep 25, 2026
|
647.85 | 647.85 | 630.70 | 639.15 | 639.15 | 149 |
|
Sep 24, 2026
|
670.60 | 670.60 | 627.45 | 644.25 | 644.25 | 2,058 |
|
Sep 23, 2026
|
651.80 | 695.00 | 631.75 | 670.10 | 670.10 | 8,793 |
|
Sep 22, 2026
|
614.90 | 656.60 | 614.90 | 643.00 | 643.00 | 2,291 |
|
Sep 21, 2026
|
599.35 | 601.60 | 590.10 | 596.00 | 596.00 | 24 |
|
Sep 18, 2026
|
585.55 | 601.95 | 585.55 | 586.40 | 586.40 | 82 |
|
Sep 17, 2026
|
598.45 | 600.00 | 585.55 | 585.90 | 585.90 | 53 |
|
Sep 16, 2026
|
582.05 | 593.90 | 573.00 | 585.90 | 585.90 | 153 |
|
Sep 15, 2026
|
605.55 | 607.30 | 585.75 | 588.10 | 588.10 | 308 |
|
Sep 11, 2026
|
598.15 | 599.70 | 589.05 | 590.80 | 590.80 | 54 |
|
Sep 10, 2026
|
596.15 | 599.50 | 585.00 | 598.00 | 598.00 | 1,214 |
|
Sep 9, 2026
|
602.00 | 605.55 | 581.55 | 603.65 | 603.65 | 745 |
|
Sep 8, 2026
|
604.40 | 604.40 | 589.50 | 590.00 | 590.00 | 120 |
|
Sep 7, 2026
|
625.00 | 625.00 | 597.35 | 597.35 | 597.35 | 63 |
|
Sep 4, 2026
|
616.00 | 616.00 | 598.55 | 605.10 | 605.10 | 150 |
|
Sep 3, 2026
|
597.50 | 615.60 | 586.60 | 611.80 | 611.80 | 580 |
|
Sep 2, 2026
|
599.00 | 599.00 | 584.45 | 587.90 | 587.90 | 163 |
|
Sep 1, 2026
|
608.05 | 613.90 | 598.85 | 599.45 | 599.45 | 377 |
|
Aug 31, 2026
|
594.30 | 609.60 | 588.40 | 609.60 | 609.60 | 97 |
|
Aug 28, 2026
|
590.05 | 605.00 | 586.00 | 600.35 | 600.35 | 467 |
|
Aug 27, 2026
|
583.35 | 595.20 | 583.30 | 588.25 | 588.25 | 172 |
|
Aug 26, 2026
|
580.80 | 588.20 | 580.80 | 581.35 | 581.35 | 27 |
|
Aug 25, 2026
|
568.00 | 585.00 | 563.60 | 574.00 | 574.00 | 345 |
|
Aug 24, 2026
|
654.00 | 660.00 | 565.90 | 572.55 | 572.55 | 1,373 |
|
Aug 21, 2026
|
563.85 | 567.55 | 557.00 | 561.65 | 561.65 | 278 |
|
Aug 20, 2026
|
551.45 | 562.00 | 551.45 | 562.00 | 562.00 | 160 |
|
Aug 19, 2026
|
553.95 | 557.40 | 549.70 | 553.00 | 553.00 | 147 |
|
Aug 18, 2026
|
521.00 | 556.90 | 521.00 | 552.55 | 552.55 | 741 |
|
Aug 17, 2026
|
557.35 | 557.35 | 550.00 | 550.00 | 550.00 | 4,230 |
|
Aug 14, 2026
|
549.55 | 562.90 | 535.95 | 556.20 | 556.20 | 1,435 |
|
Aug 13, 2026
|
600.25 | 600.25 | 529.95 | 536.40 | 536.40 | 2,594 |
|
Aug 12, 2026
|
600.00 | 609.60 | 598.30 | 599.45 | 599.45 | 681 |
|
Aug 11, 2026
|
625.50 | 625.50 | 604.05 | 604.05 | 604.05 | 543 |
|
Aug 10, 2026
|
617.00 | 631.35 | 614.40 | 625.65 | 625.65 | 236 |
|
Aug 7, 2026
|
599.60 | 603.00 | 593.45 | 603.00 | 603.00 | 1,023 |
|
Aug 6, 2026
|
599.95 | 599.95 | 590.00 | 595.80 | 595.80 | 636 |
|
Aug 5, 2026
|
593.60 | 593.60 | 593.60 | 593.60 | 593.60 | - |
|
Aug 4, 2026
|
592.60 | 600.55 | 591.50 | 593.60 | 593.60 | 36 |
|
Aug 3, 2026
|
644.35 | 644.35 | 591.45 | 592.15 | 592.15 | 167 |
|
Jul 31, 2026
|
594.05 | 600.70 | 591.00 | 599.85 | 599.85 | 858 |
|
Jul 30, 2026
|
620.00 | 620.00 | 582.50 | 594.40 | 594.40 | 1,387 |
|
Jul 29, 2026
|
596.95 | 596.95 | 592.05 | 592.70 | 592.70 | 37 |
|
Jul 28, 2026
|
564.70 | 592.05 | 561.30 | 592.05 | 592.05 | 36 |
|
Jul 27, 2026
|
605.20 | 608.60 | 594.60 | 597.50 | 597.50 | 363 |
|
Jul 24, 2026
|
595.65 | 595.65 | 595.60 | 595.60 | 595.60 | 46 |
|
Jul 23, 2026
|
583.95 | 600.75 | 578.55 | 595.60 | 595.60 | 454 |
|
Jul 22, 2026
|
584.20 | 614.95 | 575.95 | 582.05 | 582.05 | 135 |
|
Jul 21, 2026
|
600.50 | 605.55 | 582.00 | 598.15 | 598.15 | 4,129 |
|
Jul 20, 2026
|
590.95 | 590.95 | 590.95 | 590.95 | 590.95 | - |
|
Jul 17, 2026
|
605.40 | 615.00 | 590.00 | 590.95 | 590.95 | 810 |
|
Jul 16, 2026
|
639.00 | 648.15 | 639.00 | 648.15 | 648.15 | 63 |
|
Jul 15, 2026
|
601.50 | 601.50 | 594.10 | 594.10 | 594.10 | 74 |
|
Jul 14, 2026
|
596.00 | 596.00 | 589.70 | 595.40 | 595.40 | 64 |
|
Jul 13, 2026
|
544.55 | 607.90 | 544.55 | 589.35 | 589.35 | 2,356 |
|
Jul 10, 2026
|
600.30 | 629.00 | 596.55 | 609.05 | 609.05 | 1,376 |
|
Jul 9, 2026
|
579.20 | 591.50 | 579.15 | 591.50 | 591.50 | 125 |
|
Jul 8, 2026
|
588.00 | 588.85 | 579.00 | 579.00 | 579.00 | 99 |
|
Jul 7, 2026
|
587.95 | 587.95 | 577.40 | 579.80 | 579.80 | 792 |
|
Jul 6, 2026
|
565.20 | 594.60 | 565.20 | 585.90 | 585.90 | 805 |
|
Jul 3, 2026
|
574.05 | 574.05 | 535.40 | 560.80 | 560.80 | 556 |
|
Jul 2, 2026
|
577.00 | 581.30 | 557.50 | 558.00 | 558.00 | 4,405 |
|
Jul 1, 2026
|
583.50 | 583.50 | 582.60 | 582.60 | 582.60 | 2 |
|
Jun 30, 2026
|
566.60 | 588.05 | 566.60 | 587.00 | 587.00 | 142 |
|
Jun 29, 2026
|
587.25 | 587.25 | 561.00 | 564.35 | 564.35 | 1,371 |
|
Jun 25, 2026
|
584.35 | 584.35 | 577.70 | 584.35 | 584.35 | 412 |
|
Jun 24, 2026
|
583.50 | 584.35 | 571.80 | 584.35 | 584.35 | 93 |
|
Jun 23, 2026
|
592.05 | 608.00 | 586.20 | 592.40 | 592.40 | 2,480 |
|
Jun 22, 2026
|
581.40 | 595.00 | 581.40 | 585.95 | 585.95 | 715 |
|
Jun 19, 2026
|
582.10 | 594.90 | 582.05 | 590.20 | 590.20 | 44 |
|
Jun 18, 2026
|
572.15 | 596.15 | 572.15 | 595.95 | 595.95 | 263 |
|
Jun 17, 2026
|
582.25 | 591.70 | 580.70 | 583.80 | 583.80 | 144 |
|
Jun 16, 2026
|
569.00 | 590.85 | 567.65 | 576.75 | 576.75 | 758 |
|
Jun 15, 2026
|
555.00 | 564.80 | 548.50 | 564.80 | 564.80 | 500 |
|
Jun 12, 2026
|
552.90 | 556.30 | 546.00 | 550.00 | 550.00 | 600 |
|
Jun 11, 2026
|
537.80 | 563.25 | 537.80 | 551.30 | 551.30 | 470 |
|
Jun 10, 2026
|
556.50 | 556.50 | 545.65 | 551.55 | 551.55 | 460 |
|
Jun 9, 2026
|
556.05 | 568.75 | 556.00 | 556.00 | 556.00 | 1,072 |
|
Jun 8, 2026
|
563.65 | 573.80 | 552.30 | 552.60 | 552.60 | 452 |
|
Jun 5, 2026
|
592.55 | 603.85 | 569.00 | 571.95 | 571.95 | 637 |
|
Jun 4, 2026
|
556.75 | 614.00 | 556.55 | 591.85 | 591.85 | 8,111 |
|
Jun 3, 2026
|
592.65 | 599.80 | 551.50 | 559.25 | 559.25 | 446 |
|
Jun 2, 2026
|
537.70 | 598.55 | 537.70 | 592.65 | 592.65 | 1,749 |
|
Jun 1, 2026
|
530.90 | 530.90 | 524.35 | 527.95 | 527.95 | 653 |
|
May 29, 2026
|
530.50 | 537.60 | 516.50 | 520.35 | 520.35 | 446 |
|
May 27, 2026
|
530.00 | 540.80 | 523.20 | 540.80 | 540.80 | 518 |
|
May 26, 2026
|
519.90 | 586.10 | 517.00 | 527.80 | 527.80 | 769 |
|
May 25, 2026
|
475.90 | 519.00 | 475.90 | 515.70 | 515.70 | 379 |
|
May 22, 2026
|
506.10 | 514.65 | 506.05 | 509.45 | 509.45 | 310 |
|
May 21, 2026
|
525.00 | 526.45 | 493.00 | 506.10 | 506.10 | 1,062 |
|
May 20, 2026
|
532.00 | 540.40 | 522.50 | 524.00 | 524.00 | 1,506 |
|
May 19, 2026
|
565.90 | 582.00 | 513.40 | 551.20 | 551.20 | 5,863 |
|
May 18, 2026
|
564.00 | 580.20 | 563.05 | 565.90 | 565.90 | 355 |
|
May 15, 2026
|
654.00 | 654.00 | 560.00 | 564.00 | 564.00 | 15 |
|
May 14, 2026
|
560.70 | 565.00 | 542.30 | 562.50 | 562.50 | 972 |
|
May 13, 2026
|
569.55 | 583.40 | 556.00 | 566.75 | 566.75 | 105 |
|
May 12, 2026
|
600.10 | 610.00 | 566.50 | 572.65 | 572.65 | 702 |
|
May 11, 2026
|
588.00 | 610.00 | 575.40 | 605.95 | 605.95 | 3,390 |
|
May 8, 2026
|
560.00 | 582.00 | 560.00 | 581.55 | 581.55 | 2,020 |
|
May 7, 2026
|
555.35 | 565.00 | 554.75 | 562.00 | 562.00 | 335 |
|
May 6, 2026
|
561.15 | 561.75 | 550.95 | 561.15 | 561.15 | 71 |
|
May 5, 2026
|
550.85 | 557.95 | 550.00 | 550.05 | 550.05 | 345 |
|
May 4, 2026
|
550.00 | 561.90 | 545.50 | 550.25 | 550.25 | 764 |
|
Apr 30, 2026
|
542.85 | 553.75 | 537.90 | 553.75 | 553.75 | 450 |
|
Apr 29, 2026
|
533.05 | 542.85 | 533.00 | 542.85 | 542.85 | 501 |
|
Apr 28, 2026
|
538.35 | 544.00 | 529.05 | 544.00 | 544.00 | 811 |
|
Apr 27, 2026
|
536.00 | 552.00 | 524.65 | 541.05 | 541.05 | 1,301 |
|
Apr 24, 2026
|
537.00 | 537.00 | 515.30 | 536.00 | 536.00 | 2,095 |
|
Apr 23, 2026
|
543.95 | 548.50 | 535.75 | 543.80 | 543.80 | 235 |
|
Apr 22, 2026
|
529.50 | 534.00 | 523.85 | 527.80 | 527.80 | 32 |
|
Apr 21, 2026
|
529.00 | 529.50 | 523.65 | 529.50 | 529.50 | 365 |
|
Apr 20, 2026
|
519.90 | 523.00 | 517.45 | 517.45 | 517.45 | 233 |
|
Apr 17, 2026
|
517.45 | 518.50 | 508.00 | 514.80 | 514.80 | 153 |
|
Apr 16, 2026
|
516.95 | 520.95 | 511.95 | 511.95 | 511.95 | 52 |
|
Apr 15, 2026
|
513.20 | 537.60 | 503.95 | 510.95 | 510.95 | 155 |
|
Apr 13, 2026
|
515.00 | 515.00 | 496.95 | 499.10 | 499.10 | 30 |
|
Apr 10, 2026
|
508.35 | 508.35 | 500.80 | 506.00 | 506.00 | 386 |
|
Apr 9, 2026
|
504.00 | 505.00 | 497.50 | 501.05 | 501.05 | 16 |
|
Apr 8, 2026
|
485.05 | 505.00 | 485.05 | 505.00 | 505.00 | 877 |
|
Apr 7, 2026
|
481.70 | 491.75 | 480.00 | 483.55 | 483.55 | 400 |
|
Apr 6, 2026
|
484.35 | 486.85 | 484.35 | 486.85 | 486.85 | 125 |
|
Apr 2, 2026
|
490.90 | 490.95 | 481.00 | 482.75 | 482.75 | 286 |
|
Apr 1, 2026
|
462.00 | 488.60 | 462.00 | 481.50 | 481.50 | 358 |
|
Mar 30, 2026
|
473.60 | 486.65 | 473.60 | 480.60 | 480.60 | 820 |
|
Mar 27, 2026
|
475.00 | 495.50 | 475.00 | 485.75 | 485.75 | 1,255 |
|
Mar 25, 2026
|
501.60 | 507.10 | 493.45 | 498.85 | 498.85 | 652 |
|
Mar 24, 2026
|
495.25 | 501.75 | 489.10 | 500.00 | 500.00 | 47 |
|
Mar 23, 2026
|
488.30 | 497.60 | 482.60 | 485.10 | 485.10 | 567 |
|
Mar 20, 2026
|
505.00 | 511.00 | 505.00 | 511.00 | 511.00 | 6 |
|
Mar 19, 2026
|
497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 10 |
|
Mar 18, 2026
|
493.45 | 504.20 | 488.00 | 503.40 | 503.40 | 41 |
|
Mar 17, 2026
|
504.00 | 504.00 | 496.85 | 499.00 | 499.00 | 127 |
|
Mar 16, 2026
|
500.80 | 509.70 | 494.10 | 502.00 | 502.00 | 620 |
|
Mar 13, 2026
|
493.20 | 505.00 | 490.50 | 500.80 | 500.80 | 620 |
|
Mar 12, 2026
|
500.00 | 507.15 | 495.30 | 499.05 | 499.05 | 145 |
|
Mar 11, 2026
|
500.45 | 504.20 | 474.10 | 501.00 | 501.00 | 1,820 |
|
Mar 10, 2026
|
504.10 | 507.10 | 497.95 | 501.25 | 501.25 | 272 |
|
Mar 9, 2026
|
465.40 | 498.90 | 465.40 | 497.00 | 497.00 | 1,119 |
|
Mar 6, 2026
|
505.00 | 507.95 | 503.00 | 503.00 | 503.00 | 13 |
|
Mar 5, 2026
|
508.00 | 517.60 | 499.50 | 501.00 | 501.00 | 79 |
|
Mar 4, 2026
|
460.05 | 508.80 | 460.05 | 508.10 | 508.10 | 1,594 |
|
Mar 2, 2026
|
437.85 | 527.95 | 437.85 | 519.20 | 519.20 | 840 |
|
Feb 27, 2026
|
521.20 | 522.65 | 519.60 | 521.50 | 521.50 | 160 |
|
Feb 26, 2026
|
517.60 | 517.85 | 513.85 | 513.85 | 513.85 | 728 |
|
Feb 25, 2026
|
521.00 | 522.20 | 508.95 | 516.20 | 516.20 | 482 |
|
Feb 24, 2026
|
516.20 | 522.15 | 514.60 | 520.80 | 520.80 | 701 |
|
Feb 23, 2026
|
513.75 | 515.00 | 512.05 | 515.00 | 515.00 | 95 |
|
Feb 20, 2026
|
512.00 | 512.00 | 499.95 | 506.80 | 506.80 | 53 |
|
Feb 19, 2026
|
508.10 | 516.85 | 508.05 | 510.00 | 510.00 | 586 |
|
Feb 18, 2026
|
501.50 | 513.90 | 489.15 | 513.90 | 513.90 | 527 |
|
Feb 17, 2026
|
506.90 | 510.20 | 499.25 | 505.95 | 505.95 | 2,671 |
|
Feb 16, 2026
|
483.05 | 533.05 | 466.90 | 519.70 | 519.70 | 2,013 |
|
Feb 13, 2026
|
485.00 | 499.25 | 442.95 | 482.40 | 482.40 | 6,673 |
|
Feb 12, 2026
|
472.80 | 506.75 | 422.05 | 490.20 | 490.20 | 17,800 |
|
Feb 11, 2026
|
541.65 | 541.65 | 439.40 | 460.65 | 460.65 | 10,094 |
|
Feb 10, 2026
|
542.15 | 554.65 | 534.20 | 536.75 | 536.75 | 98 |
|
Feb 9, 2026
|
541.00 | 556.45 | 537.20 | 552.45 | 552.45 | 154 |
|
Feb 6, 2026
|
536.60 | 554.30 | 526.05 | 554.30 | 554.30 | 104 |
|
Feb 5, 2026
|
551.70 | 551.70 | 530.15 | 536.35 | 536.35 | 21 |
|
Feb 4, 2026
|
538.40 | 555.00 | 538.40 | 554.75 | 554.75 | 252 |
|
Feb 3, 2026
|
532.55 | 536.50 | 523.45 | 530.00 | 530.00 | 413 |
|
Feb 2, 2026
|
524.65 | 533.50 | 513.25 | 527.75 | 527.75 | 115 |
|
Jan 30, 2026
|
529.90 | 529.90 | 505.75 | 519.00 | 519.00 | 48 |
|
Jan 29, 2026
|
503.95 | 516.00 | 501.15 | 516.00 | 516.00 | 146 |
|
Jan 28, 2026
|
503.50 | 503.50 | 492.10 | 503.00 | 503.00 | 126 |
|
Jan 27, 2026
|
513.00 | 513.00 | 513.00 | 513.00 | 513.00 | 3 |
|
Jan 23, 2026
|
511.50 | 511.50 | 508.45 | 508.45 | 508.45 | 13 |
|
Jan 22, 2026
|
448.25 | 502.00 | 448.25 | 502.00 | 502.00 | 70 |
|
Jan 21, 2026
|
491.10 | 493.95 | 480.05 | 484.50 | 484.50 | 41 |
|
Jan 20, 2026
|
511.90 | 520.90 | 487.00 | 494.80 | 494.80 | 297 |
|
Jan 19, 2026
|
502.95 | 514.00 | 502.95 | 514.00 | 514.00 | 28 |
|
Jan 16, 2026
|
537.55 | 537.55 | 504.20 | 505.25 | 505.25 | 235 |
|
Jan 14, 2026
|
508.35 | 524.45 | 504.85 | 524.45 | 524.45 | 1,686 |
|
Jan 13, 2026
|
518.05 | 518.05 | 502.60 | 507.35 | 507.35 | 1,137 |
|
Jan 12, 2026
|
509.95 | 529.70 | 509.95 | 525.05 | 525.05 | 1,033 |
|
Jan 9, 2026
|
513.85 | 525.00 | 497.00 | 508.80 | 508.80 | 1,029 |
|
Jan 8, 2026
|
511.35 | 518.40 | 510.95 | 514.75 | 514.75 | 32 |
|
Jan 7, 2026
|
511.95 | 518.00 | 510.75 | 510.75 | 510.75 | 254 |
|
Jan 6, 2026
|
499.00 | 517.20 | 499.00 | 513.65 | 513.65 | 24 |
|
Jan 5, 2026
|
512.25 | 519.35 | 506.05 | 511.50 | 511.50 | 718 |
|
Jan 2, 2026
|
503.20 | 522.00 | 493.15 | 512.95 | 512.95 | 1,104 |
|
Jan 1, 2026
|
523.85 | 526.75 | 490.00 | 503.20 | 503.20 | 804 |
|
Dec 31, 2025
|
452.00 | 540.00 | 452.00 | 513.55 | 513.55 | 1,851 |
|
Dec 30, 2025
|
468.60 | 489.25 | 468.60 | 471.50 | 471.50 | 1,577 |
|
Dec 29, 2025
|
512.60 | 512.60 | 454.95 | 473.15 | 473.15 | 3,900 |
|
Dec 26, 2025
|
523.95 | 523.95 | 504.65 | 511.65 | 511.65 | 1,340 |
|
Dec 24, 2025
|
533.95 | 533.95 | 533.95 | 533.95 | 533.95 | - |
|
Dec 23, 2025
|
530.10 | 536.05 | 530.10 | 533.95 | 533.95 | 101 |
|
Dec 22, 2025
|
614.80 | 614.80 | 522.00 | 530.05 | 530.05 | 672 |
|
Dec 19, 2025
|
530.50 | 533.20 | 528.05 | 530.65 | 530.65 | 53 |
|
Dec 18, 2025
|
526.15 | 534.30 | 526.10 | 533.60 | 533.60 | 148 |
|
Dec 17, 2025
|
524.75 | 533.00 | 517.10 | 529.70 | 529.70 | 1,276 |
|
Dec 16, 2025
|
538.65 | 541.00 | 524.35 | 524.75 | 524.75 | 691 |
|
Dec 15, 2025
|
530.60 | 543.00 | 525.90 | 541.70 | 541.70 | 1,035 |
|
Dec 12, 2025
|
544.25 | 547.80 | 524.00 | 537.60 | 537.60 | 1,219 |
|
Dec 11, 2025
|
537.95 | 537.95 | 528.00 | 536.15 | 536.15 | 26 |
|
Dec 10, 2025
|
545.75 | 545.75 | 535.95 | 538.60 | 538.60 | 360 |
|
Dec 9, 2025
|
569.95 | 569.95 | 539.70 | 543.95 | 543.95 | 1,135 |
|
Dec 8, 2025
|
549.55 | 554.50 | 543.15 | 553.45 | 553.45 | 5,221 |
|
Dec 5, 2025
|
552.50 | 553.10 | 549.55 | 549.55 | 549.55 | 63 |
|
Dec 4, 2025
|
542.50 | 552.80 | 540.90 | 546.05 | 546.05 | 87 |
|
Dec 3, 2025
|
551.00 | 558.65 | 547.85 | 550.90 | 550.90 | 503 |
|
Dec 2, 2025
|
549.90 | 554.85 | 545.70 | 551.35 | 551.35 | 319 |
|
Dec 1, 2025
|
553.65 | 556.25 | 553.20 | 554.75 | 554.75 | 239 |
|
Nov 28, 2025
|
549.55 | 555.00 | 544.00 | 552.05 | 552.05 | 1,437 |
|
Nov 27, 2025
|
608.00 | 608.00 | 546.40 | 552.10 | 552.10 | 810 |
|
Nov 26, 2025
|
545.50 | 552.40 | 539.95 | 549.95 | 549.95 | 1,300 |
|
Nov 25, 2025
|
535.30 | 554.00 | 530.00 | 549.20 | 549.20 | 1,928 |
|
Nov 24, 2025
|
544.55 | 544.55 | 534.40 | 534.50 | 534.50 | 57 |
|
Nov 21, 2025
|
544.30 | 548.95 | 540.00 | 546.05 | 546.05 | 336 |
|
Nov 20, 2025
|
548.00 | 560.45 | 546.20 | 556.40 | 556.40 | 549 |
|
Nov 19, 2025
|
549.95 | 550.30 | 544.00 | 546.60 | 546.60 | 1,080 |
|
Nov 18, 2025
|
554.40 | 554.40 | 545.45 | 545.45 | 545.45 | 10 |
|
Nov 17, 2025
|
549.00 | 553.15 | 545.00 | 548.25 | 548.25 | 1,331 |
|
Nov 14, 2025
|
557.80 | 557.80 | 526.45 | 543.40 | 543.40 | 2,949 |
|
Nov 13, 2025
|
557.65 | 575.75 | 531.00 | 570.05 | 570.05 | 3,076 |
|
Nov 12, 2025
|
545.00 | 548.60 | 538.90 | 546.70 | 546.70 | 333 |
|
Nov 11, 2025
|
546.35 | 548.50 | 532.35 | 548.45 | 548.45 | 1,039 |
|
Nov 10, 2025
|
548.05 | 549.60 | 539.50 | 543.20 | 543.20 | 361 |
|
Nov 7, 2025
|
541.90 | 547.60 | 527.10 | 543.45 | 543.45 | 734 |
|
Nov 6, 2025
|
542.90 | 551.90 | 527.95 | 539.35 | 539.35 | 1,176 |
|
Nov 4, 2025
|
531.70 | 533.90 | 528.30 | 533.90 | 533.90 | 71 |
|
Nov 3, 2025
|
536.00 | 536.00 | 531.70 | 531.70 | 531.70 | 34 |
|
Oct 31, 2025
|
530.65 | 532.00 | 530.65 | 531.95 | 531.95 | 134 |
|
Oct 30, 2025
|
532.65 | 535.50 | 528.00 | 528.50 | 528.50 | 285 |
