NSE - Free Realtime Quote
INR
Solara Active Pharma Sciences Limited (SOLARA.NS)
650.20
-4.30
(-0.66%)
As of 1:51:28 PM GMT+5:30. Market Open.
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
|
655.40 | 665.90 | 645.15 | 650.45 | 650.45 | 139,529 |
|
Nov 6, 2026
|
640.00 | 642.80 | 623.40 | 633.70 | 633.70 | 173,359 |
|
Nov 5, 2026
|
648.00 | 657.55 | 638.60 | 643.30 | 643.30 | 109,840 |
|
Nov 4, 2026
|
629.75 | 650.00 | 618.70 | 644.90 | 644.90 | 107,612 |
|
Nov 3, 2026
|
636.65 | 644.45 | 627.00 | 629.75 | 629.75 | 108,394 |
|
Nov 2, 2026
|
635.00 | 640.95 | 625.50 | 638.15 | 638.15 | 135,253 |
|
Oct 30, 2026
|
650.00 | 666.90 | 630.00 | 632.60 | 632.60 | 145,352 |
|
Oct 29, 2026
|
650.00 | 662.30 | 646.75 | 655.25 | 655.25 | 108,382 |
|
Oct 28, 2026
|
639.80 | 669.00 | 634.90 | 653.80 | 653.80 | 218,304 |
|
Oct 27, 2026
|
635.10 | 657.45 | 628.05 | 636.70 | 636.70 | 314,775 |
|
Oct 26, 2026
|
608.50 | 643.00 | 604.95 | 634.55 | 634.55 | 242,609 |
|
Oct 23, 2026
|
620.35 | 632.95 | 592.80 | 611.55 | 611.55 | 534,153 |
|
Oct 22, 2026
|
642.70 | 659.05 | 612.55 | 619.05 | 619.05 | 456,451 |
|
Oct 21, 2026
|
641.00 | 656.40 | 633.25 | 648.25 | 648.25 | 611,224 |
|
Oct 19, 2026
|
708.00 | 717.45 | 641.00 | 645.65 | 645.65 | 1,126,900 |
|
Oct 16, 2026
|
648.80 | 759.00 | 645.00 | 696.70 | 696.70 | 5,696,301 |
|
Oct 15, 2026
|
638.00 | 665.95 | 628.25 | 648.80 | 648.80 | 247,765 |
|
Oct 14, 2026
|
661.35 | 664.00 | 637.55 | 640.65 | 640.65 | 109,895 |
|
Oct 13, 2026
|
662.65 | 662.65 | 643.30 | 656.60 | 656.60 | 128,453 |
|
Oct 12, 2026
|
640.60 | 673.95 | 525.15 | 662.65 | 662.65 | 357,295 |
|
Oct 9, 2026
|
654.00 | 666.25 | 640.10 | 644.35 | 644.35 | 199,638 |
|
Oct 8, 2026
|
683.00 | 683.00 | 652.00 | 654.90 | 654.90 | 169,235 |
|
Oct 7, 2026
|
682.00 | 696.00 | 680.15 | 683.70 | 683.70 | 154,430 |
|
Oct 6, 2026
|
682.00 | 689.70 | 668.10 | 682.65 | 682.65 | 196,640 |
|
Oct 5, 2026
|
720.00 | 724.80 | 673.10 | 676.90 | 676.90 | 290,504 |
|
Oct 1, 2026
|
726.00 | 736.95 | 698.00 | 714.85 | 714.85 | 244,820 |
|
Sep 30, 2026
|
759.00 | 759.00 | 720.00 | 725.40 | 725.40 | 177,501 |
|
Sep 29, 2026
|
735.00 | 767.90 | 730.10 | 749.85 | 749.85 | 423,670 |
|
Sep 28, 2026
|
741.70 | 750.00 | 723.75 | 736.30 | 736.30 | 265,881 |
|
Sep 25, 2026
|
734.55 | 757.90 | 732.00 | 739.15 | 739.15 | 287,888 |
|
Sep 24, 2026
|
726.00 | 752.90 | 715.00 | 727.35 | 727.35 | 322,402 |
|
Sep 23, 2026
|
744.55 | 759.50 | 715.00 | 722.90 | 722.90 | 491,844 |
|
Sep 22, 2026
|
753.40 | 763.00 | 739.55 | 744.55 | 744.55 | 260,825 |
|
Sep 21, 2026
|
740.00 | 765.00 | 735.00 | 753.25 | 753.25 | 535,832 |
|
Sep 18, 2026
|
741.70 | 750.40 | 730.00 | 742.05 | 742.05 | 260,108 |
|
Sep 17, 2026
|
722.15 | 750.00 | 715.95 | 741.70 | 741.70 | 504,562 |
|
Sep 16, 2026
|
715.00 | 730.00 | 669.00 | 711.50 | 711.50 | 730,185 |
|
Sep 15, 2026
|
761.45 | 774.00 | 711.10 | 715.80 | 715.80 | 696,761 |
|
Sep 11, 2026
|
707.20 | 759.55 | 697.40 | 749.15 | 749.15 | 1,159,874 |
|
Sep 10, 2026
|
691.00 | 749.80 | 690.00 | 707.25 | 707.25 | 1,463,549 |
|
Sep 9, 2026
|
700.00 | 707.95 | 688.05 | 690.50 | 690.50 | 271,068 |
|
Sep 8, 2026
|
708.00 | 719.00 | 683.05 | 701.80 | 701.80 | 800,696 |
|
Sep 7, 2026
|
643.85 | 711.00 | 639.15 | 697.05 | 697.05 | 2,187,893 |
|
Sep 4, 2026
|
628.00 | 652.00 | 619.00 | 639.15 | 639.15 | 396,998 |
|
Sep 3, 2026
|
643.55 | 647.60 | 625.10 | 629.85 | 629.85 | 226,118 |
|
Sep 2, 2026
|
647.90 | 649.80 | 632.35 | 640.35 | 640.35 | 350,170 |
|
Sep 1, 2026
|
637.50 | 674.00 | 627.50 | 643.45 | 643.45 | 1,068,143 |
|
Aug 31, 2026
|
626.00 | 642.45 | 615.35 | 632.65 | 632.65 | 225,921 |
|
Aug 28, 2026
|
613.00 | 634.40 | 610.30 | 623.70 | 623.70 | 192,812 |
|
Aug 27, 2026
|
619.05 | 620.45 | 601.20 | 611.85 | 611.85 | 235,721 |
|
Aug 26, 2026
|
630.00 | 638.00 | 615.00 | 617.30 | 617.30 | 316,316 |
|
Aug 25, 2026
|
629.95 | 652.20 | 622.65 | 628.55 | 628.55 | 347,879 |
|
Aug 24, 2026
|
618.00 | 653.90 | 616.90 | 629.10 | 629.10 | 613,372 |
|
Aug 21, 2026
|
625.90 | 638.50 | 609.00 | 616.90 | 616.90 | 732,550 |
|
Aug 20, 2026
|
551.95 | 654.40 | 551.95 | 640.00 | 640.00 | 6,915,687 |
|
Aug 19, 2026
|
548.70 | 556.65 | 543.60 | 550.05 | 550.05 | 121,098 |
|
Aug 18, 2026
|
509.10 | 559.80 | 509.10 | 549.05 | 549.05 | 673,349 |
|
Aug 17, 2026
|
506.00 | 513.30 | 501.95 | 509.10 | 509.10 | 75,893 |
|
Aug 14, 2026
|
515.75 | 527.00 | 509.05 | 512.30 | 512.30 | 76,954 |
|
Aug 13, 2026
|
506.00 | 522.00 | 506.00 | 518.35 | 518.35 | 113,276 |
|
Aug 12, 2026
|
514.20 | 515.20 | 503.00 | 505.60 | 505.60 | 57,746 |
|
Aug 11, 2026
|
514.60 | 520.00 | 504.00 | 508.70 | 508.70 | 131,956 |
|
Aug 10, 2026
|
502.60 | 527.55 | 500.80 | 514.20 | 514.20 | 213,877 |
|
Aug 7, 2026
|
511.15 | 514.30 | 497.60 | 502.60 | 502.60 | 149,962 |
|
Aug 6, 2026
|
514.15 | 522.30 | 509.00 | 511.10 | 511.10 | 84,257 |
|
Aug 5, 2026
|
523.95 | 523.95 | 511.20 | 514.65 | 514.65 | 83,612 |
|
Aug 4, 2026
|
518.85 | 522.80 | 514.05 | 520.65 | 520.65 | 128,193 |
|
Aug 3, 2026
|
522.85 | 523.65 | 513.00 | 515.85 | 515.85 | 111,052 |
|
Jul 31, 2026
|
510.00 | 516.00 | 506.75 | 513.55 | 513.55 | 114,895 |
|
Jul 30, 2026
|
508.95 | 518.95 | 502.30 | 508.00 | 508.00 | 155,990 |
|
Jul 29, 2026
|
509.95 | 516.50 | 501.30 | 506.20 | 506.20 | 113,955 |
|
Jul 28, 2026
|
504.35 | 509.00 | 495.20 | 507.00 | 507.00 | 193,855 |
|
Jul 27, 2026
|
493.00 | 509.15 | 471.55 | 505.00 | 505.00 | 579,028 |
|
Jul 24, 2026
|
521.00 | 529.70 | 487.00 | 491.95 | 491.95 | 612,629 |
|
Jul 23, 2026
|
536.90 | 574.00 | 520.00 | 523.75 | 523.75 | 1,642,241 |
|
Jul 22, 2026
|
562.00 | 562.00 | 515.70 | 536.15 | 536.15 | 478,328 |
|
Jul 21, 2026
|
570.00 | 572.15 | 556.10 | 558.80 | 558.80 | 99,368 |
|
Jul 20, 2026
|
571.95 | 585.00 | 568.00 | 570.15 | 570.15 | 62,736 |
|
Jul 17, 2026
|
578.05 | 579.95 | 562.75 | 570.80 | 570.80 | 135,987 |
|
Jul 16, 2026
|
576.00 | 584.30 | 571.00 | 578.05 | 578.05 | 76,119 |
|
Jul 15, 2026
|
576.20 | 588.35 | 573.50 | 577.60 | 577.60 | 78,911 |
|
Jul 14, 2026
|
588.70 | 588.70 | 564.60 | 576.20 | 576.20 | 160,998 |
|
Jul 13, 2026
|
565.05 | 591.45 | 558.75 | 585.40 | 585.40 | 271,939 |
|
Jul 10, 2026
|
566.15 | 601.00 | 546.30 | 568.90 | 568.90 | 838,612 |
|
Jul 9, 2026
|
564.50 | 583.80 | 556.00 | 566.85 | 566.85 | 356,917 |
|
Jul 8, 2026
|
562.05 | 580.00 | 554.00 | 559.55 | 559.55 | 377,285 |
|
Jul 7, 2026
|
562.95 | 566.00 | 553.85 | 560.35 | 560.35 | 84,947 |
|
Jul 6, 2026
|
579.00 | 579.00 | 554.15 | 559.70 | 559.70 | 148,661 |
|
Jul 3, 2026
|
576.00 | 583.95 | 572.10 | 575.85 | 575.85 | 166,642 |
|
Jul 2, 2026
|
567.15 | 579.95 | 565.50 | 571.95 | 571.95 | 211,961 |
|
Jul 1, 2026
|
576.10 | 583.45 | 562.25 | 566.25 | 566.25 | 134,524 |
|
Jun 30, 2026
|
571.80 | 580.80 | 564.10 | 575.70 | 575.70 | 166,524 |
|
Jun 29, 2026
|
568.05 | 582.65 | 568.00 | 571.70 | 571.70 | 166,120 |
|
Jun 25, 2026
|
576.90 | 580.00 | 565.05 | 568.05 | 568.05 | 216,961 |
|
Jun 24, 2026
|
584.80 | 602.65 | 568.50 | 572.30 | 572.30 | 248,404 |
|
Jun 23, 2026
|
583.00 | 599.95 | 575.00 | 579.10 | 579.10 | 264,528 |
|
Jun 22, 2026
|
568.00 | 594.00 | 560.05 | 586.65 | 586.65 | 198,064 |
|
Jun 19, 2026
|
566.10 | 576.60 | 558.35 | 563.10 | 563.10 | 127,675 |
|
Jun 18, 2026
|
581.45 | 582.95 | 565.00 | 567.55 | 567.55 | 165,062 |
|
Jun 17, 2026
|
588.95 | 595.00 | 576.50 | 581.45 | 581.45 | 128,475 |
|
Jun 16, 2026
|
604.20 | 607.00 | 579.95 | 589.15 | 589.15 | 210,850 |
|
Jun 15, 2026
|
614.80 | 620.35 | 595.20 | 601.20 | 601.20 | 231,686 |
|
Jun 12, 2026
|
581.05 | 619.90 | 581.05 | 608.55 | 608.55 | 664,223 |
|
Jun 11, 2026
|
565.50 | 616.00 | 565.50 | 580.70 | 580.70 | 982,658 |
|
Jun 10, 2026
|
574.00 | 584.60 | 563.30 | 572.80 | 572.80 | 350,913 |
|
Jun 9, 2026
|
525.15 | 605.00 | 525.15 | 580.00 | 580.00 | 2,590,677 |
|
Jun 8, 2026
|
536.00 | 553.00 | 520.10 | 524.90 | 524.90 | 126,380 |
|
Jun 5, 2026
|
549.00 | 553.20 | 532.00 | 534.85 | 534.85 | 98,310 |
|
Jun 4, 2026
|
533.00 | 559.95 | 533.00 | 543.25 | 543.25 | 125,763 |
|
Jun 3, 2026
|
542.05 | 545.45 | 534.05 | 538.85 | 538.85 | 82,577 |
|
Jun 2, 2026
|
538.50 | 554.45 | 537.35 | 543.05 | 543.05 | 104,778 |
|
Jun 1, 2026
|
532.70 | 583.00 | 530.30 | 547.40 | 547.40 | 364,221 |
|
May 29, 2026
|
540.25 | 554.40 | 525.00 | 532.70 | 532.70 | 182,512 |
|
May 27, 2026
|
561.95 | 566.95 | 542.35 | 545.80 | 545.80 | 129,824 |
|
May 26, 2026
|
557.00 | 562.95 | 553.00 | 558.50 | 558.50 | 89,914 |
|
May 25, 2026
|
546.25 | 559.45 | 543.75 | 554.25 | 554.25 | 162,061 |
|
May 22, 2026
|
565.60 | 565.60 | 543.10 | 548.10 | 548.10 | 161,764 |
|
May 21, 2026
|
580.00 | 580.00 | 558.55 | 564.25 | 564.25 | 183,486 |
|
May 20, 2026
|
581.95 | 606.40 | 558.40 | 573.65 | 573.65 | 385,476 |
|
May 19, 2026
|
559.85 | 593.00 | 554.90 | 582.65 | 582.65 | 294,636 |
|
May 18, 2026
|
574.55 | 578.80 | 546.65 | 561.35 | 561.35 | 466,262 |
|
May 15, 2026
|
514.10 | 598.50 | 502.00 | 579.90 | 579.90 | 4,013,707 |
|
May 14, 2026
|
501.35 | 513.10 | 492.20 | 507.70 | 507.70 | 79,606 |
|
May 13, 2026
|
509.10 | 519.50 | 501.00 | 503.70 | 503.70 | 58,833 |
|
May 12, 2026
|
526.00 | 531.75 | 504.00 | 508.60 | 508.60 | 79,295 |
|
May 11, 2026
|
524.80 | 533.00 | 513.00 | 526.55 | 526.55 | 97,350 |
|
May 8, 2026
|
517.45 | 547.70 | 513.65 | 525.35 | 525.35 | 312,368 |
|
May 7, 2026
|
512.80 | 529.00 | 512.80 | 514.85 | 514.85 | 93,949 |
|
May 6, 2026
|
505.90 | 518.00 | 498.00 | 512.80 | 512.80 | 115,970 |
|
May 5, 2026
|
520.00 | 526.75 | 496.55 | 501.20 | 501.20 | 119,396 |
|
May 4, 2026
|
505.70 | 532.75 | 497.05 | 518.95 | 518.95 | 178,721 |
|
Apr 30, 2026
|
494.35 | 502.85 | 485.00 | 495.80 | 495.80 | 110,111 |
|
Apr 29, 2026
|
495.00 | 515.00 | 484.35 | 490.75 | 490.75 | 457,634 |
|
Apr 28, 2026
|
478.50 | 488.45 | 475.35 | 478.15 | 478.15 | 64,978 |
|
Apr 27, 2026
|
480.00 | 489.70 | 476.60 | 483.30 | 483.30 | 50,504 |
|
Apr 24, 2026
|
500.00 | 504.55 | 475.00 | 477.50 | 477.50 | 73,360 |
|
Apr 23, 2026
|
489.00 | 518.00 | 488.05 | 498.65 | 498.65 | 160,508 |
|
Apr 22, 2026
|
483.05 | 493.00 | 482.15 | 489.00 | 489.00 | 36,289 |
|
Apr 21, 2026
|
491.00 | 496.50 | 479.10 | 483.05 | 483.05 | 54,321 |
|
Apr 20, 2026
|
499.10 | 503.00 | 486.10 | 491.60 | 491.60 | 53,949 |
|
Apr 17, 2026
|
491.95 | 509.00 | 491.00 | 499.10 | 499.10 | 78,077 |
|
Apr 16, 2026
|
496.45 | 498.00 | 482.00 | 491.50 | 491.50 | 45,741 |
|
Apr 15, 2026
|
487.35 | 496.75 | 486.10 | 492.45 | 492.45 | 58,755 |
|
Apr 13, 2026
|
476.00 | 489.85 | 471.00 | 484.95 | 484.95 | 54,216 |
|
Apr 10, 2026
|
484.95 | 491.15 | 476.00 | 485.80 | 485.80 | 64,490 |
|
Apr 9, 2026
|
485.50 | 490.85 | 475.15 | 481.35 | 481.35 | 39,850 |
|
Apr 8, 2026
|
489.55 | 489.55 | 469.80 | 483.20 | 483.20 | 132,581 |
|
Apr 7, 2026
|
470.00 | 481.10 | 463.85 | 469.15 | 469.15 | 59,380 |
|
Apr 6, 2026
|
490.00 | 490.00 | 458.55 | 470.55 | 470.55 | 77,915 |
|
Apr 2, 2026
|
442.00 | 479.00 | 442.00 | 476.10 | 476.10 | 72,314 |
|
Apr 1, 2026
|
440.00 | 466.00 | 440.00 | 459.10 | 459.10 | 90,326 |
|
Mar 30, 2026
|
443.00 | 444.00 | 422.00 | 425.55 | 425.55 | 108,149 |
|
Mar 27, 2026
|
452.15 | 462.00 | 440.00 | 442.70 | 442.70 | 138,398 |
|
Mar 25, 2026
|
442.00 | 468.50 | 440.65 | 456.65 | 456.65 | 175,253 |
|
Mar 24, 2026
|
449.90 | 450.00 | 430.35 | 440.65 | 440.65 | 131,319 |
|
Mar 23, 2026
|
445.00 | 448.40 | 431.35 | 434.30 | 434.30 | 118,707 |
|
Mar 20, 2026
|
454.80 | 457.10 | 445.30 | 450.20 | 450.20 | 67,246 |
|
Mar 19, 2026
|
433.10 | 454.00 | 433.10 | 448.35 | 448.35 | 132,368 |
|
Mar 18, 2026
|
432.00 | 459.00 | 430.20 | 444.70 | 444.70 | 121,042 |
|
Mar 17, 2026
|
428.90 | 445.00 | 426.50 | 429.40 | 429.40 | 72,011 |
|
Mar 16, 2026
|
445.65 | 447.45 | 425.00 | 428.50 | 428.50 | 78,575 |
|
Mar 13, 2026
|
448.50 | 450.00 | 438.00 | 441.25 | 441.25 | 81,207 |
|
Mar 12, 2026
|
450.20 | 455.60 | 442.00 | 447.95 | 447.95 | 73,923 |
|
Mar 11, 2026
|
450.10 | 459.00 | 449.00 | 452.05 | 452.05 | 64,903 |
|
Mar 10, 2026
|
449.65 | 460.80 | 442.10 | 449.80 | 449.80 | 78,775 |
|
Mar 9, 2026
|
467.95 | 467.95 | 440.55 | 449.55 | 449.55 | 84,825 |
|
Mar 6, 2026
|
467.00 | 478.50 | 455.00 | 459.05 | 459.05 | 68,464 |
|
Mar 5, 2026
|
469.95 | 469.95 | 460.70 | 466.15 | 466.15 | 48,534 |
|
Mar 4, 2026
|
461.35 | 479.00 | 454.40 | 461.65 | 461.65 | 93,872 |
|
Mar 2, 2026
|
452.00 | 463.60 | 450.65 | 461.35 | 461.35 | 50,896 |
|
Feb 27, 2026
|
463.10 | 468.00 | 457.60 | 462.20 | 462.20 | 36,104 |
|
Feb 26, 2026
|
472.60 | 481.30 | 460.10 | 463.05 | 463.05 | 67,261 |
|
Feb 25, 2026
|
476.00 | 482.50 | 462.80 | 472.70 | 472.70 | 65,419 |
|
Feb 24, 2026
|
472.30 | 478.20 | 464.20 | 473.15 | 473.15 | 54,255 |
|
Feb 23, 2026
|
471.50 | 476.60 | 466.90 | 472.30 | 472.30 | 44,922 |
|
Feb 20, 2026
|
475.00 | 484.15 | 470.00 | 471.50 | 471.50 | 47,584 |
|
Feb 19, 2026
|
480.00 | 486.05 | 475.00 | 478.40 | 478.40 | 29,112 |
|
Feb 18, 2026
|
483.90 | 487.55 | 475.00 | 478.20 | 478.20 | 58,814 |
|
Feb 17, 2026
|
482.05 | 496.90 | 480.50 | 483.70 | 483.70 | 43,523 |
|
Feb 16, 2026
|
498.10 | 498.10 | 486.00 | 486.85 | 486.85 | 35,776 |
|
Feb 13, 2026
|
480.05 | 504.45 | 469.95 | 499.60 | 499.60 | 98,574 |
|
Feb 12, 2026
|
487.90 | 490.20 | 477.00 | 480.05 | 480.05 | 57,860 |
|
Feb 11, 2026
|
490.10 | 500.35 | 481.00 | 487.90 | 487.90 | 93,147 |
|
Feb 10, 2026
|
479.95 | 509.45 | 479.95 | 490.25 | 490.25 | 151,423 |
|
Feb 9, 2026
|
452.05 | 489.60 | 440.20 | 478.65 | 478.65 | 565,764 |
|
Feb 6, 2026
|
520.55 | 530.00 | 462.20 | 470.85 | 470.85 | 410,541 |
|
Feb 5, 2026
|
537.00 | 542.90 | 520.40 | 526.45 | 526.45 | 53,574 |
|
Feb 4, 2026
|
535.00 | 549.00 | 524.50 | 535.35 | 535.35 | 61,302 |
|
Feb 3, 2026
|
530.00 | 540.20 | 516.65 | 524.50 | 524.50 | 62,373 |
|
Feb 2, 2026
|
511.00 | 522.70 | 484.05 | 516.60 | 516.60 | 79,945 |
|
Jan 30, 2026
|
506.50 | 514.00 | 496.05 | 506.20 | 506.20 | 49,346 |
|
Jan 29, 2026
|
519.95 | 519.95 | 497.55 | 506.50 | 506.50 | 60,085 |
|
Jan 28, 2026
|
508.05 | 525.40 | 502.00 | 515.45 | 515.45 | 85,424 |
|
Jan 27, 2026
|
511.05 | 525.45 | 507.60 | 513.90 | 513.90 | 47,685 |
|
Jan 23, 2026
|
534.30 | 537.35 | 515.05 | 518.85 | 518.85 | 41,018 |
|
Jan 22, 2026
|
525.00 | 550.00 | 525.00 | 534.30 | 534.30 | 42,993 |
|
Jan 21, 2026
|
520.00 | 534.30 | 515.90 | 520.45 | 520.45 | 76,272 |
|
Jan 20, 2026
|
528.65 | 532.60 | 517.00 | 520.00 | 520.00 | 57,101 |
|
Jan 19, 2026
|
545.85 | 550.00 | 529.50 | 532.45 | 532.45 | 37,354 |
|
Jan 16, 2026
|
556.00 | 571.00 | 543.25 | 545.65 | 545.65 | 61,302 |
|
Jan 15, 2026
|
557.15 | 557.15 | 557.15 | 557.15 | 557.15 | - |
|
Jan 14, 2026
|
564.90 | 565.60 | 555.35 | 557.15 | 557.15 | 24,058 |
|
Jan 13, 2026
|
545.00 | 575.45 | 545.00 | 565.40 | 565.40 | 99,490 |
|
Jan 12, 2026
|
541.70 | 558.95 | 527.10 | 548.75 | 548.75 | 87,269 |
|
Jan 9, 2026
|
560.40 | 563.25 | 544.50 | 547.75 | 547.75 | 58,056 |
|
Jan 8, 2026
|
575.65 | 575.70 | 557.55 | 560.40 | 560.40 | 41,346 |
|
Jan 7, 2026
|
571.10 | 585.00 | 566.80 | 572.45 | 572.45 | 60,355 |
|
Jan 6, 2026
|
576.45 | 580.05 | 565.00 | 567.15 | 567.15 | 37,997 |
|
Jan 5, 2026
|
575.10 | 588.05 | 571.50 | 576.45 | 576.45 | 55,110 |
|
Jan 2, 2026
|
563.10 | 584.00 | 560.35 | 582.05 | 582.05 | 69,927 |
|
Jan 1, 2026
|
564.95 | 568.55 | 556.00 | 563.10 | 563.10 | 38,667 |
|
Dec 31, 2025
|
555.00 | 568.30 | 550.15 | 564.95 | 564.95 | 36,930 |
|
Dec 30, 2025
|
553.50 | 556.20 | 544.00 | 551.15 | 551.15 | 36,996 |
|
Dec 29, 2025
|
558.50 | 569.45 | 553.60 | 556.00 | 556.00 | 50,360 |
|
Dec 26, 2025
|
563.90 | 565.00 | 555.05 | 560.05 | 560.05 | 52,513 |
|
Dec 24, 2025
|
572.00 | 581.15 | 556.00 | 558.30 | 558.30 | 55,072 |
|
Dec 23, 2025
|
570.90 | 583.00 | 567.00 | 569.85 | 569.85 | 57,506 |
|
Dec 22, 2025
|
579.60 | 580.00 | 570.70 | 572.95 | 572.95 | 57,672 |
|
Dec 19, 2025
|
574.90 | 585.20 | 566.85 | 573.80 | 573.80 | 58,997 |
|
Dec 18, 2025
|
590.00 | 590.00 | 571.10 | 573.40 | 573.40 | 56,539 |
|
Dec 17, 2025
|
581.00 | 589.50 | 578.50 | 586.90 | 586.90 | 39,229 |
|
Dec 16, 2025
|
591.15 | 592.90 | 583.95 | 586.00 | 586.00 | 36,031 |
|
Dec 15, 2025
|
582.90 | 599.80 | 582.45 | 592.90 | 592.90 | 72,655 |
|
Dec 12, 2025
|
602.80 | 603.50 | 587.05 | 590.50 | 590.50 | 98,377 |
|
Dec 11, 2025
|
601.15 | 609.10 | 592.80 | 598.35 | 598.35 | 164,197 |
|
Dec 10, 2025
|
606.60 | 641.00 | 599.85 | 607.05 | 607.05 | 1,291,820 |
|
Dec 9, 2025
|
556.95 | 622.60 | 550.15 | 606.15 | 606.15 | 3,824,121 |
|
Dec 8, 2025
|
545.80 | 563.85 | 543.10 | 550.30 | 550.30 | 94,731 |
|
Dec 5, 2025
|
544.55 | 554.60 | 543.15 | 552.00 | 552.00 | 59,424 |
|
Dec 4, 2025
|
555.00 | 560.00 | 540.40 | 550.05 | 550.05 | 161,796 |
|
Dec 3, 2025
|
527.95 | 580.00 | 524.55 | 557.65 | 557.65 | 1,540,744 |
|
Dec 2, 2025
|
520.00 | 530.00 | 515.10 | 523.75 | 523.75 | 66,486 |
|
Dec 1, 2025
|
514.60 | 524.35 | 510.00 | 520.00 | 520.00 | 133,953 |
|
Nov 28, 2025
|
519.95 | 521.85 | 509.40 | 514.25 | 514.25 | 55,120 |
|
Nov 27, 2025
|
523.75 | 527.90 | 517.75 | 519.00 | 519.00 | 41,362 |
|
Nov 26, 2025
|
525.00 | 525.00 | 518.05 | 523.75 | 523.75 | 72,611 |
|
Nov 25, 2025
|
521.20 | 526.50 | 516.05 | 523.20 | 523.20 | 91,315 |
|
Nov 24, 2025
|
546.50 | 546.85 | 520.00 | 523.90 | 523.90 | 75,520 |
|
Nov 21, 2025
|
565.90 | 565.90 | 544.35 | 547.70 | 547.70 | 59,007 |
|
Nov 20, 2025
|
569.70 | 575.00 | 554.40 | 563.05 | 563.05 | 64,062 |
|
Nov 19, 2025
|
570.00 | 579.40 | 560.60 | 569.70 | 569.70 | 88,414 |
|
Nov 18, 2025
|
570.00 | 578.15 | 565.15 | 573.60 | 573.60 | 56,395 |
|
Nov 17, 2025
|
572.90 | 578.00 | 565.15 | 574.90 | 574.90 | 55,292 |
|
Nov 14, 2025
|
562.00 | 595.85 | 562.00 | 572.95 | 572.95 | 106,278 |
|
Nov 13, 2025
|
559.65 | 576.30 | 548.45 | 570.65 | 570.65 | 115,128 |
|
Nov 12, 2025
|
546.10 | 557.05 | 536.35 | 553.70 | 553.70 | 81,310 |
|
Nov 11, 2025
|
551.00 | 552.05 | 532.05 | 540.70 | 540.70 | 131,728 |
|
Nov 10, 2025
|
565.90 | 572.55 | 546.00 | 551.20 | 551.20 | 159,603 |
