NSE - Delayed Quote
INR
S.J.S. Enterprises Limited (SJS.NS)
2,052.80
-38.60
(-1.85%)
At close: November 9 at 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
2,091.40
2,091.40
2,050.00
2,052.80
2,052.80
31,940
Nov 6, 2026
1,980.20
2,076.10
1,980.20
2,052.60
2,052.60
151,940
Nov 5, 2026
2,199.00
2,245.50
2,006.40
2,028.40
2,028.40
536,554
Nov 4, 2026
2,186.00
2,239.00
2,097.10
2,156.30
2,156.30
209,445
Nov 3, 2026
2,115.00
2,202.00
2,104.80
2,170.70
2,170.70
114,371
Nov 2, 2026
2,084.80
2,148.30
2,024.00
2,101.50
2,101.50
127,518
Oct 30, 2026
2,045.00
2,108.00
2,026.00
2,075.80
2,075.80
92,306
Oct 29, 2026
2,040.00
2,067.90
1,971.00
2,050.20
2,050.20
108,216
Oct 28, 2026
1,966.00
2,069.10
1,964.90
2,046.80
2,046.80
47,864
Oct 27, 2026
1,970.20
2,025.00
1,963.50
1,989.00
1,989.00
67,581
Oct 26, 2026
1,885.00
1,980.10
1,838.50
1,970.20
1,970.20
110,941
Oct 23, 2026
1,894.40
1,904.10
1,819.00
1,873.50
1,873.50
136,883
Oct 22, 2026
1,928.40
1,946.90
1,882.10
1,894.30
1,894.30
93,551
Oct 21, 2026
2,019.20
2,019.20
1,912.60
1,927.40
1,927.40
94,964
Oct 19, 2026
2,007.60
2,029.90
1,983.30
2,003.90
2,003.90
81,448
Oct 16, 2026
2,000.00
2,034.20
1,976.10
2,005.90
2,005.90
60,791
Oct 15, 2026
2,014.00
2,029.60
1,964.10
1,996.70
1,996.70
165,934
Oct 14, 2026
2,085.00
2,085.00
2,008.00
2,012.80
2,012.80
93,464
Oct 13, 2026
2,050.00
2,080.10
2,016.20
2,076.80
2,076.80
65,235
Oct 12, 2026
2,014.90
2,088.20
2,014.90
2,056.20
2,056.20
150,881
Oct 9, 2026
1,972.00
2,010.70
1,918.00
1,994.80
1,994.80
210,176
Oct 8, 2026
2,004.00
2,014.00
1,964.90
1,980.30
1,980.30
174,122
Oct 7, 2026
1,979.30
2,012.70
1,954.00
1,982.60
1,982.60
250,455
Oct 6, 2026
2,039.60
2,039.60
1,969.10
1,981.40
1,981.40
278,139
Oct 5, 2026
2,159.80
2,175.00
2,022.20
2,039.60
2,039.60
380,923
Oct 1, 2026
2,250.00
2,258.00
2,090.80
2,159.80
2,159.80
310,025
Sep 30, 2026
2,300.00
2,319.60
2,252.20
2,258.00
2,258.00
89,175
Sep 29, 2026
2,262.50
2,377.10
2,260.00
2,309.80
2,309.80
271,747
Sep 28, 2026
2,310.00
2,310.00
2,257.70
2,261.70
2,261.70
60,843
Sep 25, 2026
2,262.70
2,330.00
2,262.50
2,317.60
2,317.60
68,630
Sep 24, 2026
2,290.10
2,328.00
2,255.00
2,261.40
2,261.40
101,698
Sep 23, 2026
2,310.80
2,347.00
2,310.40
2,334.10
2,334.10
43,229
Sep 22, 2026
2,335.00
2,359.90
2,304.50
2,310.80
2,310.80
56,227
Sep 21, 2026
2,422.80
2,422.80
2,305.70
2,329.60
2,329.60
203,624
Sep 18, 2026
2,297.20
2,460.00
2,280.20
2,422.80
2,422.80
992,502
Sep 17, 2026
2,318.30
2,318.30
2,260.20
2,266.00
2,266.00
68,521
Sep 16, 2026
2,312.00
2,334.30
2,241.70
2,297.20
2,297.20
97,320
Sep 15, 2026
2,357.10
2,369.70
2,290.20
2,311.70
2,311.70
151,469
Sep 11, 2026
2,341.20
2,385.00
2,314.40
2,354.00
2,354.00
140,948
Sep 10, 2026
2,296.90
2,349.90
2,281.20
2,342.60
2,342.60
97,579
Sep 9, 2026
2,280.00
2,304.90
2,258.50
2,295.20
2,295.20
88,371
Sep 8, 2026
2,332.30
2,351.30
2,258.20
2,286.80
2,286.80
155,758
Sep 7, 2026
2,306.10
2,389.10
2,306.10
2,332.30
2,332.30
137,522
Sep 4, 2026
2,411.10
2,411.10
2,285.00
2,306.10
2,306.10
229,418
Sep 3, 2026
2,415.80
2,432.70
2,397.00
2,411.10
2,411.10
91,032
Sep 2, 2026
2,460.10
2,460.10
2,374.60
2,403.80
2,403.80
96,297
Sep 1, 2026
2,488.60
2,519.90
2,421.10
2,461.20
2,461.20
110,027
Aug 31, 2026
2,517.90
2,530.20
2,447.00
2,488.60
2,488.60
79,007
Aug 28, 2026
2,509.00
2,535.00
2,494.50
2,509.50
2,509.50
119,639
Aug 27, 2026
2,488.00
2,529.00
2,485.00
2,502.50
2,502.50
99,001
Aug 26, 2026
2,564.00
2,573.90
2,471.10
2,485.90
2,485.90
165,303
Aug 25, 2026
2,572.40
2,582.90
2,508.00
2,551.30
2,551.30
125,940
Aug 24, 2026
2,510.70
2,578.00
2,489.80
2,561.70
2,561.70
175,836
Aug 21, 2026
2,497.10
2,527.00
2,485.10
2,497.40
2,497.40
160,250
Aug 20, 2026
2,540.00
2,551.00
2,482.00
2,497.90
2,497.90
86,267
Aug 19, 2026
2,497.80
2,520.40
2,460.00
2,508.00
2,508.00
85,821
Aug 18, 2026
2,446.90
2,516.70
2,410.20
2,500.20
2,500.20
222,731
Aug 17, 2026
2,559.10
2,584.70
2,519.90
2,534.50
2,534.50
264,621
Aug 14, 2026
2,400.00
2,588.90
2,400.00
2,532.50
2,532.50
459,507
Aug 13, 2026
2,425.00
2,441.40
2,388.80
2,405.00
2,405.00
106,355
Aug 12, 2026
2,411.00
2,478.00
2,408.60
2,436.80
2,436.80
152,165
Aug 11, 2026
2,399.50
2,429.70
2,369.50
2,402.80
2,402.80
294,658
Aug 10, 2026
2,446.10
2,532.00
2,355.20
2,372.00
2,372.00
227,202
Aug 7, 2026
2,442.50
2,479.60
2,367.60
2,446.10
2,446.10
198,017
Aug 6, 2026
2,520.00
2,590.00
2,402.00
2,437.70
2,437.70
375,740
Aug 5, 2026
2,429.80
2,543.10
2,425.10
2,510.30
2,510.30
262,138
Aug 4, 2026
2,485.00
2,542.00
2,381.50
2,432.40
2,432.40
266,543
Aug 3, 2026
2,430.20
2,498.90
2,410.00
2,483.40
2,483.40
155,365
Jul 31, 2026
2,388.10
2,399.20
2,366.20
2,391.70
2,391.70
77,586
Jul 30, 2026
2,347.70
2,416.90
2,347.70
2,359.00
2,359.00
75,434
Jul 29, 2026
2,385.00
2,390.10
2,333.90
2,347.70
2,347.70
54,242
Jul 28, 2026
2,423.00
2,439.90
2,299.20
2,355.60
2,355.60
207,559
Jul 27, 2026
2,371.60
2,434.00
2,335.60
2,419.30
2,419.30
150,999
Jul 24, 2026
2,295.00
2,365.50
2,245.10
2,335.60
2,335.60
166,714
Jul 23, 2026
2,224.50
2,339.50
2,217.60
2,275.20
2,275.20
189,561
Jul 22, 2026
2,230.00
2,250.00
2,195.00
2,240.20
2,240.20
80,609
Jul 21, 2026
2,171.00
2,239.90
2,169.50
2,225.60
2,225.60
73,578
Jul 20, 2026
2,177.00
2,187.30
2,155.00
2,174.30
2,174.30
35,477
Jul 17, 2026
2,138.90
2,186.60
2,104.00
2,175.30
2,175.30
95,491
Jul 16, 2026
2,176.50
2,189.90
2,131.20
2,138.90
2,138.90
53,064
Jul 15, 2026
2,164.40
2,185.00
2,160.00
2,171.30
2,171.30
22,179
Jul 14, 2026
2,160.00
2,175.00
2,129.00
2,159.20
2,159.20
61,367
Jul 13, 2026
2,176.70
2,200.00
2,150.10
2,154.60
2,154.60
43,004
Jul 10, 2026
2,204.10
2,230.00
2,168.00
2,183.40
2,183.40
93,163
Jul 9, 2026
2,216.50
2,288.90
2,173.50
2,197.80
2,197.80
194,439
Jul 8, 2026
2,192.00
2,268.00
2,192.00
2,216.50
2,216.50
134,710
Jul 7, 2026
2,197.90
2,248.30
2,186.00
2,208.30
2,208.30
65,211
Jul 6, 2026
2,190.90
2,225.00
2,151.00
2,197.90
2,197.90
80,894
Jul 3, 2026
2,237.80
2,252.00
2,174.10
2,187.40
2,187.40
57,634
Jul 2, 2026
2,227.70
2,239.00
2,186.60
2,226.80
2,226.80
66,821
Jul 1, 2026
2,241.70
2,248.50
2,205.10
2,227.70
2,227.70
37,975
Jun 30, 2026
2,230.00
2,263.00
2,200.00
2,218.00
2,218.00
120,306
Jun 29, 2026
2,141.60
2,216.00
2,114.10
2,207.20
2,207.20
93,653
Jun 25, 2026
3.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
2,168.20
2,190.00
2,129.90
2,141.40
2,141.40
47,083
Jun 24, 2026
2,142.20
2,175.00
2,115.00
2,157.70
2,154.20
43,914
Jun 23, 2026
2,185.20
2,209.90
2,129.90
2,143.70
2,140.22
62,742
Jun 22, 2026
2,254.00
2,255.00
2,174.00
2,185.20
2,181.66
58,061
Jun 19, 2026
2,207.70
2,236.00
2,187.00
2,215.30
2,211.71
60,172
Jun 18, 2026
2,216.40
2,243.00
2,194.00
2,216.10
2,212.51
62,588
Jun 17, 2026
2,219.90
2,286.70
2,178.90
2,193.50
2,189.94
113,799
Jun 16, 2026
2,228.00
2,282.60
2,203.80
2,219.50
2,215.90
110,788
Jun 15, 2026
2,160.00
2,250.00
2,136.20
2,203.80
2,200.23
158,547
Jun 12, 2026
2,130.00
2,132.30
2,065.40
2,115.20
2,111.77
76,671
Jun 11, 2026
2,088.00
2,117.90
2,025.00
2,094.10
2,090.70
60,528
Jun 10, 2026
2,077.50
2,129.00
2,060.80
2,077.80
2,074.43
91,448
Jun 9, 2026
2,084.00
2,113.00
2,060.40
2,078.20
2,074.83
98,606
Jun 8, 2026
1,990.00
2,082.00
1,971.50
2,061.20
2,057.86
108,178
Jun 5, 2026
1,995.60
2,042.70
1,983.10
2,003.80
2,000.55
49,604
Jun 4, 2026
1,970.60
2,023.40
1,964.40
1,989.80
1,986.57
55,389
Jun 3, 2026
2,018.20
2,050.90
1,949.50
1,970.60
1,967.40
111,134
Jun 2, 2026
2,010.00
2,065.30
1,986.50
2,018.20
2,014.93
116,994
Jun 1, 2026
2,103.00
2,137.80
1,992.40
2,008.50
2,005.24
345,269
May 29, 2026
2,030.90
2,119.90
1,995.20
2,105.20
2,101.79
165,769
May 27, 2026
2,056.00
2,085.00
2,031.00
2,038.90
2,035.59
102,786
May 26, 2026
2,016.00
2,049.80
1,994.00
2,038.40
2,035.09
87,164
May 25, 2026
2,013.00
2,021.40
1,976.00
2,015.00
2,011.73
67,341
May 22, 2026
1,969.60
2,018.00
1,948.60
1,980.30
1,977.09
67,339
May 21, 2026
1,974.20
1,992.20
1,938.70
1,969.60
1,966.41
63,674
May 20, 2026
1,985.90
1,985.90
1,922.20
1,966.40
1,963.21
63,190
May 19, 2026
1,864.00
2,000.00
1,862.10
1,982.30
1,979.08
124,625
May 18, 2026
1,895.40
1,895.40
1,850.40
1,867.70
1,864.67
46,393
May 15, 2026
1,960.00
1,966.80
1,892.00
1,902.70
1,899.61
66,833
May 14, 2026
1,939.00
1,972.90
1,919.20
1,948.10
1,944.94
51,830
May 13, 2026
1,950.00
1,999.30
1,932.00
1,935.10
1,931.96
77,851
May 12, 2026
1,988.00
2,015.00
1,952.00
1,968.60
1,965.41
138,691
May 11, 2026
2,012.90
2,029.00
1,980.00
2,011.70
2,008.44
105,457
May 8, 2026
1,990.00
2,033.50
1,971.40
2,012.50
2,009.24
264,250
May 7, 2026
1,955.10
2,033.90
1,955.10
1,996.90
1,993.66
591,632
May 6, 2026
1,900.10
1,973.00
1,832.10
1,949.50
1,946.34
574,107
May 5, 2026
1,871.00
1,899.50
1,849.60
1,886.20
1,883.14
114,948
May 4, 2026
1,839.90
1,890.00
1,818.30
1,871.60
1,868.56
181,142
Apr 30, 2026
1,708.00
1,815.00
1,706.20
1,808.80
1,805.87
226,743
Apr 29, 2026
1,642.00
1,740.90
1,642.00
1,733.00
1,730.19
209,990
Apr 28, 2026
1,635.20
1,641.60
1,591.10
1,628.00
1,625.36
145,953
Apr 27, 2026
1,622.00
1,644.60
1,607.00
1,635.20
1,632.55
129,695
Apr 24, 2026
1,670.90
1,684.00
1,605.20
1,616.60
1,613.98
144,894
Apr 23, 2026
1,706.00
1,729.60
1,665.00
1,674.00
1,671.28
82,013
Apr 22, 2026
1,693.00
1,746.50
1,671.00
1,715.50
1,712.72
141,457
Apr 21, 2026
1,690.00
1,700.00
1,667.20
1,693.00
1,690.25
70,247
Apr 20, 2026
1,703.80
1,712.20
1,670.90
1,682.20
1,679.47
68,267
Apr 17, 2026
1,709.20
1,723.80
1,670.30
1,703.80
1,701.04
147,660
Apr 16, 2026
1,770.00
1,770.00
1,690.90
1,695.60
1,692.85
131,186
Apr 15, 2026
1,794.90
1,794.90
1,742.00
1,747.10
1,744.27
73,150
Apr 13, 2026
1,745.00
1,774.90
1,730.00
1,747.00
1,744.17
69,614
Apr 10, 2026
1,750.00
1,813.40
1,735.00
1,793.40
1,790.49
160,129
Apr 9, 2026
1,713.50
1,773.10
1,705.00
1,734.70
1,731.89
100,215
Apr 8, 2026
1,655.00
1,735.90
1,645.00
1,723.50
1,720.70
243,849
Apr 7, 2026
1,596.90
1,645.00
1,573.60
1,609.40
1,606.79
79,954
Apr 6, 2026
1,590.00
1,610.70
1,563.20
1,596.80
1,594.21
60,196
Apr 2, 2026
1,572.80
1,610.60
1,544.50
1,603.90
1,601.30
64,354
Apr 1, 2026
1,622.00
1,623.00
1,570.90
1,587.00
1,584.43
83,101
Mar 30, 2026
1,578.00
1,608.10
1,525.30
1,550.90
1,548.38
218,563
Mar 27, 2026
1,629.40
1,645.60
1,593.00
1,616.10
1,613.48
85,309
Mar 25, 2026
1,588.00
1,666.00
1,588.00
1,653.80
1,651.12
126,724
Mar 24, 2026
1,565.00
1,599.00
1,527.20
1,588.00
1,585.42
76,546
Mar 23, 2026
1,560.00
1,561.70
1,503.00
1,518.60
1,516.14
103,596
Mar 20, 2026
1,609.90
1,625.90
1,560.00
1,583.80
1,581.23
71,339
Mar 19, 2026
1,630.00
1,635.00
1,583.40
1,596.40
1,593.81
68,546
Mar 18, 2026
1,635.80
1,674.90
1,619.80
1,657.50
1,654.81
72,737
Mar 17, 2026
1,602.00
1,626.50
1,566.30
1,619.60
1,616.97
91,324
Mar 16, 2026
1,563.90
1,593.50
1,525.20
1,580.20
1,577.64
98,451
Mar 13, 2026
1,600.00
1,600.80
1,539.90
1,552.20
1,549.68
178,717
Mar 12, 2026
1,620.00
1,621.60
1,561.10
1,606.50
1,603.89
140,954
Mar 11, 2026
1,682.00
1,697.40
1,601.00
1,621.60
1,618.97
124,401
Mar 10, 2026
1,625.00
1,706.10
1,615.00
1,698.70
1,695.94
106,339
Mar 9, 2026
1,596.90
1,609.90
1,550.00
1,599.50
1,596.91
153,846
Mar 6, 2026
1,684.00
1,689.90
1,611.70
1,632.60
1,629.95
95,015
Mar 5, 2026
1,689.60
1,689.60
1,650.00
1,672.70
1,669.99
81,025
Mar 4, 2026
1,682.00
1,686.50
1,656.90
1,664.60
1,661.90
103,864
Mar 2, 2026
1,656.10
1,766.80
1,653.00
1,720.90
1,718.11
127,060
Feb 27, 2026
1,805.80
1,818.70
1,751.60
1,759.70
1,756.85
115,971
Feb 26, 2026
1,850.00
1,856.00
1,806.70
1,819.60
1,816.65
59,772
Feb 25, 2026
1,846.00
1,858.50
1,825.10
1,845.60
1,842.61
55,146
Feb 24, 2026
1,834.90
1,854.30
1,805.30
1,846.00
1,843.01
61,840
Feb 23, 2026
1,901.40
1,901.40
1,815.00
1,827.00
1,824.04
143,630
Feb 20, 2026
1,842.40
1,862.90
1,806.00
1,836.40
1,833.42
67,640
Feb 19, 2026
1,885.70
1,930.00
1,832.40
1,841.10
1,838.11
143,863
Feb 18, 2026
1,861.40
1,869.70
1,834.00
1,857.80
1,854.79
44,793
Feb 17, 2026
1,822.00
1,875.00
1,802.80
1,859.90
1,856.88
88,512
Feb 16, 2026
1,812.50
1,863.80
1,790.60
1,825.10
1,822.14
91,106
Feb 13, 2026
1,865.00
1,903.50
1,790.60
1,803.60
1,800.67
112,915
Feb 12, 2026
1,850.70
1,919.00
1,765.10
1,903.50
1,900.41
230,873
Feb 11, 2026
1,807.70
1,865.90
1,790.40
1,850.70
1,847.70
234,531
Feb 10, 2026
1,834.00
1,834.00
1,763.50
1,790.40
1,787.50
89,731
Feb 9, 2026
1,767.10
1,832.00
1,741.50
1,822.90
1,819.94
172,335
Feb 6, 2026
1,786.00
1,786.00
1,734.60
1,757.40
1,754.55
48,203
Feb 5, 2026
1,780.00
1,796.10
1,721.00
1,786.80
1,783.90
100,584
Feb 4, 2026
1,751.10
1,775.00
1,733.00
1,769.50
1,766.63
127,048
Feb 3, 2026
1,700.00
1,768.00
1,672.50
1,751.20
1,748.36
224,240
Feb 2, 2026
1,655.00
1,665.00
1,625.60
1,639.70
1,637.04
201,047
Jan 30, 2026
1,620.00
1,680.00
1,590.00
1,668.30
1,665.59
118,310
Jan 29, 2026
1,700.00
1,712.30
1,568.00
1,622.60
1,619.97
438,433
Jan 28, 2026
1,779.00
1,779.00
1,630.30
1,662.60
1,659.90
209,924
Jan 27, 2026
1,578.50
1,627.20
1,527.80
1,618.70
1,616.07
110,616
Jan 23, 2026
1,634.00
1,634.00
1,560.00
1,571.40
1,568.85
102,619
Jan 22, 2026
1,602.70
1,626.80
1,578.00
1,614.80
1,612.18
85,845
Jan 21, 2026
1,575.00
1,594.70
1,524.80
1,569.10
1,566.55
194,926
Jan 20, 2026
1,662.00
1,662.00
1,555.50
1,578.80
1,576.24
341,773
Jan 19, 2026
1,671.00
1,684.30
1,650.00
1,662.70
1,660.00
88,335
Jan 16, 2026
1,697.10
1,712.20
1,665.00
1,671.00
1,668.29
49,335
Jan 15, 2026
1,684.60
1,684.60
1,684.60
1,684.60
1,681.87
-
Jan 14, 2026
1,728.00
1,728.00
1,675.00
1,684.60
1,681.87
94,676
Jan 13, 2026
1,680.00
1,728.00
1,669.60
1,719.60
1,716.81
130,319
Jan 12, 2026
1,670.10
1,682.40
1,626.00
1,666.70
1,664.00
169,599
Jan 9, 2026
1,746.00
1,756.00
1,675.00
1,681.90
1,679.17
171,502
Jan 8, 2026
1,788.10
1,823.40
1,743.00
1,756.50
1,753.65
90,845
Jan 7, 2026
1,773.00
1,812.90
1,771.30
1,787.80
1,784.90
64,645
Jan 6, 2026
1,838.00
1,838.00
1,771.50
1,783.80
1,780.91
70,060
Jan 5, 2026
1,847.00
1,865.80
1,812.00
1,829.30
1,826.33
111,484
Jan 2, 2026
1,800.00
1,869.00
1,789.10
1,840.20
1,837.21
510,731
Jan 1, 2026
1,760.00
1,790.00
1,723.40
1,779.80
1,776.91
201,516
Dec 31, 2025
1,717.90
1,739.70
1,680.00
1,699.50
1,696.74
91,792
Dec 30, 2025
1,729.00
1,740.00
1,680.00
1,714.00
1,711.22
62,006
Dec 29, 2025
1,749.00
1,759.50
1,717.10
1,734.40
1,731.59
99,775
Dec 26, 2025
1,752.50
1,764.60
1,732.30
1,749.00
1,746.16
52,021
Dec 24, 2025
1,799.00
1,800.00
1,742.10
1,752.50
1,749.66
109,789
Dec 23, 2025
1,725.90
1,782.00
1,725.90
1,779.60
1,776.71
133,611
Dec 22, 2025
1,716.80
1,733.60
1,703.00
1,723.10
1,720.30
43,134
Dec 19, 2025
1,675.00
1,749.00
1,675.00
1,711.80
1,709.02
128,190
Dec 18, 2025
1,650.00
1,700.10
1,624.30
1,673.60
1,670.89
81,912
Dec 17, 2025
1,659.50
1,670.90
1,621.10
1,645.90
1,643.23
66,524
Dec 16, 2025
1,726.00
1,732.90
1,654.00
1,657.60
1,654.91
91,476
Dec 15, 2025
1,662.00
1,738.90
1,655.00
1,726.40
1,723.60
110,274
Dec 12, 2025
1,694.90
1,704.00
1,662.20
1,667.30
1,664.60
49,764
Dec 11, 2025
1,670.10
1,694.90
1,660.30
1,691.30
1,688.56
36,376
Dec 10, 2025
1,683.00
1,721.70
1,670.30
1,676.50
1,673.78
93,982
Dec 9, 2025
1,653.00
1,709.00
1,629.80
1,702.10
1,699.34
155,429
Dec 8, 2025
1,675.00
1,675.00
1,625.70
1,661.30
1,658.61
112,839
Dec 5, 2025
1,660.10
1,684.20
1,637.30
1,668.30
1,665.59
71,965
Dec 4, 2025
1,691.00
1,702.30
1,644.50
1,662.40
1,659.70
57,778
Dec 3, 2025
1,667.10
1,728.50
1,667.10
1,702.40
1,699.64
125,842
Dec 2, 2025
1,689.40
1,699.10
1,660.10
1,667.30
1,664.60
96,186
Dec 1, 2025
1,712.00
1,716.50
1,673.00
1,681.10
1,678.37
67,288
Nov 28, 2025
1,677.40
1,705.90
1,673.00
1,695.10
1,692.35
109,595
Nov 27, 2025
1,708.10
1,711.80
1,661.20
1,669.20
1,666.49
85,992
Nov 26, 2025
1,695.00
1,728.80
1,684.40
1,691.60
1,688.86
105,107
Nov 25, 2025
1,687.80
1,721.50
1,674.10
1,699.40
1,696.64
104,689
Nov 24, 2025
1,699.00
1,711.00
1,679.40
1,688.00
1,685.26
72,666
Nov 21, 2025
1,768.40
1,770.00
1,683.00
1,697.50
1,694.75
127,422
Nov 20, 2025
1,776.00
1,790.00
1,736.40
1,768.40
1,765.53
131,176
Nov 19, 2025
1,775.00
1,814.00
1,718.50
1,758.30
1,755.45
384,920
Nov 18, 2025
1,748.00
1,760.00
1,709.60
1,717.30
1,714.51
80,956
Nov 17, 2025
1,780.00
1,794.70
1,733.00
1,743.60
1,740.77
108,502
Nov 14, 2025
1,768.00
1,780.00
1,755.00
1,758.70
1,755.85
77,477
Nov 13, 2025
1,748.10
1,798.00
1,748.10
1,763.10
1,760.24
121,733
Nov 12, 2025
1,770.50
1,789.40
1,701.00
1,748.00
1,745.16
120,187
Nov 11, 2025
1,764.40
1,774.50
1,721.20
1,764.40
1,761.54
146,493
Nov 10, 2025
1,695.00
1,783.60
1,653.20
1,748.50
1,745.66
426,807
