NSE - Delayed Quote
INR
Stylam Industries Limited (STYLAMIND.NS)
2,742.80
-80.20
(-2.84%)
At close: October 30 at 3:29:51 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
|
2,826.00 | 2,860.00 | 2,713.80 | 2,742.80 | 2,742.80 | 30,186 |
|
Oct 29, 2026
|
2,898.80 | 2,915.70 | 2,800.00 | 2,823.00 | 2,823.00 | 64,028 |
|
Oct 28, 2026
|
3,205.50 | 3,233.70 | 2,845.60 | 2,884.30 | 2,884.30 | 395,301 |
|
Oct 27, 2026
|
3,129.00 | 3,231.50 | 3,128.60 | 3,205.50 | 3,205.50 | 26,153 |
|
Oct 26, 2026
|
3,121.60 | 3,206.90 | 3,038.10 | 3,129.10 | 3,129.10 | 23,241 |
|
Oct 23, 2026
|
3,117.10 | 3,152.40 | 3,027.40 | 3,105.30 | 3,105.30 | 28,207 |
|
Oct 22, 2026
|
3,147.40 | 3,166.80 | 3,096.10 | 3,120.80 | 3,120.80 | 14,756 |
|
Oct 21, 2026
|
3,305.20 | 3,318.90 | 3,089.90 | 3,141.10 | 3,141.10 | 47,537 |
|
Oct 19, 2026
|
3,370.60 | 3,370.60 | 3,287.10 | 3,305.20 | 3,305.20 | 21,142 |
|
Oct 16, 2026
|
3,301.90 | 3,389.00 | 3,266.10 | 3,371.20 | 3,371.20 | 23,048 |
|
Oct 15, 2026
|
3,327.00 | 3,345.00 | 3,256.20 | 3,301.90 | 3,301.90 | 29,528 |
|
Oct 14, 2026
|
3,278.00 | 3,344.80 | 3,260.20 | 3,327.00 | 3,327.00 | 8,414 |
|
Oct 13, 2026
|
3,231.10 | 3,318.00 | 3,198.30 | 3,280.90 | 3,280.90 | 22,226 |
|
Oct 12, 2026
|
3,270.00 | 3,301.60 | 3,201.50 | 3,230.30 | 3,230.30 | 36,081 |
|
Oct 9, 2026
|
3,240.00 | 3,330.30 | 3,203.00 | 3,271.00 | 3,271.00 | 22,030 |
|
Oct 8, 2026
|
3,350.00 | 3,350.00 | 3,220.00 | 3,243.80 | 3,243.80 | 26,161 |
|
Oct 7, 2026
|
3,303.50 | 3,370.00 | 3,282.80 | 3,351.60 | 3,351.60 | 20,834 |
|
Oct 6, 2026
|
3,320.10 | 3,345.30 | 3,264.10 | 3,303.50 | 3,303.50 | 22,326 |
|
Oct 5, 2026
|
3,268.00 | 3,341.00 | 3,218.10 | 3,325.20 | 3,325.20 | 37,896 |
|
Oct 1, 2026
|
3,308.20 | 3,317.80 | 3,158.10 | 3,219.90 | 3,219.90 | 52,489 |
|
Sep 30, 2026
|
3,317.20 | 3,348.00 | 3,287.70 | 3,308.70 | 3,308.70 | 14,001 |
|
Sep 29, 2026
|
3,281.30 | 3,410.00 | 3,252.10 | 3,336.40 | 3,336.40 | 99,369 |
|
Sep 28, 2026
|
3,375.00 | 3,388.70 | 3,250.00 | 3,281.30 | 3,281.30 | 51,893 |
|
Sep 25, 2026
|
3,314.60 | 3,404.40 | 3,295.00 | 3,369.40 | 3,369.40 | 41,489 |
|
Sep 24, 2026
|
3,355.00 | 3,425.00 | 3,290.90 | 3,319.20 | 3,319.20 | 61,387 |
|
Sep 23, 2026
|
3,400.00 | 3,423.30 | 3,325.10 | 3,355.60 | 3,355.60 | 88,259 |
|
Sep 22, 2026
|
3,194.90 | 3,360.50 | 3,153.40 | 3,309.40 | 3,309.40 | 109,057 |
|
Sep 21, 2026
|
3,295.00 | 3,295.00 | 3,161.20 | 3,195.50 | 3,195.50 | 54,413 |
|
Sep 18, 2026
|
3,238.20 | 3,308.00 | 3,236.60 | 3,295.50 | 3,295.50 | 12,878 |
|
Sep 17, 2026
|
3,152.20 | 3,278.00 | 3,152.20 | 3,238.20 | 3,238.20 | 37,214 |
|
Sep 16, 2026
|
3,271.20 | 3,299.90 | 3,169.80 | 3,188.10 | 3,188.10 | 33,962 |
|
Sep 15, 2026
|
3,341.00 | 3,359.70 | 3,252.10 | 3,281.20 | 3,281.20 | 31,650 |
|
Sep 11, 2026
|
3,280.00 | 3,355.10 | 3,250.80 | 3,329.90 | 3,329.90 | 19,311 |
|
Sep 10, 2026
|
3,383.00 | 3,383.20 | 3,300.00 | 3,310.60 | 3,310.60 | 14,083 |
|
Sep 9, 2026
|
3,348.00 | 3,430.00 | 3,321.00 | 3,382.30 | 3,382.30 | 26,241 |
|
Sep 8, 2026
|
3,360.00 | 3,400.00 | 3,328.10 | 3,349.90 | 3,349.90 | 21,577 |
|
Sep 7, 2026
|
3,387.40 | 3,445.80 | 3,284.20 | 3,370.70 | 3,370.70 | 48,594 |
|
Sep 4, 2026
|
3,272.40 | 3,400.00 | 3,230.10 | 3,387.40 | 3,387.40 | 65,092 |
|
Sep 3, 2026
|
3,264.70 | 3,302.40 | 3,220.00 | 3,240.90 | 3,240.90 | 22,174 |
|
Sep 2, 2026
|
3,322.10 | 3,417.70 | 3,239.60 | 3,264.80 | 3,264.80 | 39,966 |
|
Sep 1, 2026
|
3,430.80 | 3,456.30 | 3,302.00 | 3,344.30 | 3,344.30 | 65,471 |
|
Aug 31, 2026
|
3,502.00 | 3,517.00 | 3,450.00 | 3,464.50 | 3,464.50 | 24,111 |
|
Aug 28, 2026
|
3,480.00 | 3,520.00 | 3,440.00 | 3,507.50 | 3,507.50 | 22,172 |
|
Aug 27, 2026
|
3,570.00 | 3,604.90 | 3,443.20 | 3,471.00 | 3,471.00 | 27,283 |
|
Aug 26, 2026
|
3,556.00 | 3,610.80 | 3,532.40 | 3,570.40 | 3,570.40 | 30,231 |
|
Aug 25, 2026
|
3,573.20 | 3,585.90 | 3,510.00 | 3,556.00 | 3,556.00 | 25,105 |
|
Aug 24, 2026
|
3,610.00 | 3,650.90 | 3,540.60 | 3,573.20 | 3,573.20 | 28,424 |
|
Aug 21, 2026
|
3,617.30 | 3,641.80 | 3,484.80 | 3,601.70 | 3,601.70 | 126,767 |
|
Aug 20, 2026
|
3,706.90 | 3,706.90 | 3,599.60 | 3,617.30 | 3,617.30 | 25,975 |
|
Aug 19, 2026
|
3,755.10 | 3,763.90 | 3,654.80 | 3,664.30 | 3,664.30 | 31,804 |
|
Aug 18, 2026
|
3,555.00 | 3,753.00 | 3,545.00 | 3,736.40 | 3,736.40 | 97,361 |
|
Aug 17, 2026
|
3,658.00 | 3,733.40 | 3,568.90 | 3,582.40 | 3,582.40 | 59,253 |
|
Aug 14, 2026
|
3,632.70 | 3,755.90 | 3,610.70 | 3,642.00 | 3,642.00 | 89,719 |
|
Aug 13, 2026
|
3,547.00 | 3,626.00 | 3,521.00 | 3,595.70 | 3,595.70 | 24,495 |
|
Aug 12, 2026
|
3,568.70 | 3,572.90 | 3,500.00 | 3,544.70 | 3,544.70 | 16,356 |
|
Aug 11, 2026
|
3,652.00 | 3,652.10 | 3,542.40 | 3,568.70 | 3,568.70 | 32,486 |
|
Aug 10, 2026
|
3,569.90 | 3,696.50 | 3,508.30 | 3,651.20 | 3,651.20 | 50,553 |
|
Aug 7, 2026
|
3,594.00 | 3,594.00 | 3,512.40 | 3,536.50 | 3,536.50 | 17,501 |
|
Aug 6, 2026
|
3,459.60 | 3,659.40 | 3,455.40 | 3,594.30 | 3,594.30 | 60,951 |
|
Aug 5, 2026
|
3,545.40 | 3,551.90 | 3,430.00 | 3,465.90 | 3,465.90 | 27,805 |
|
Aug 4, 2026
|
3,470.20 | 3,567.30 | 3,470.20 | 3,523.00 | 3,523.00 | 40,283 |
|
Aug 3, 2026
|
3,401.60 | 3,470.00 | 3,385.00 | 3,453.00 | 3,453.00 | 30,618 |
|
Jul 31, 2026
|
3,359.40 | 3,420.10 | 3,333.10 | 3,384.30 | 3,384.30 | 22,210 |
|
Jul 30, 2026
|
3,340.00 | 3,388.20 | 3,291.90 | 3,359.40 | 3,359.40 | 43,831 |
|
Jul 29, 2026
|
3,435.00 | 3,435.00 | 3,350.00 | 3,366.60 | 3,366.60 | 25,768 |
|
Jul 28, 2026
|
3,428.00 | 3,565.70 | 3,376.00 | 3,407.30 | 3,407.30 | 98,418 |
|
Jul 27, 2026
|
3,466.20 | 3,609.90 | 3,401.00 | 3,415.20 | 3,415.20 | 107,652 |
|
Jul 24, 2026
|
3,448.00 | 3,478.30 | 3,281.10 | 3,416.80 | 3,416.80 | 227,223 |
|
Jul 23, 2026
|
3,668.00 | 3,792.00 | 3,375.00 | 3,391.90 | 3,391.90 | 466,547 |
|
Jul 22, 2026
|
3,549.00 | 4,150.00 | 3,288.30 | 3,587.40 | 3,587.40 | 1,979,903 |
|
Jul 21, 2026
|
3,436.10 | 3,537.60 | 3,436.10 | 3,510.70 | 3,510.70 | 64,216 |
|
Jul 20, 2026
|
3,260.00 | 3,462.00 | 3,260.00 | 3,414.30 | 3,414.30 | 62,999 |
|
Jul 17, 2026
|
3,249.00 | 3,310.10 | 3,225.80 | 3,250.40 | 3,250.40 | 22,393 |
|
Jul 16, 2026
|
3,267.80 | 3,306.80 | 3,223.00 | 3,249.70 | 3,249.70 | 10,992 |
|
Jul 15, 2026
|
3,300.00 | 3,410.10 | 3,231.10 | 3,263.20 | 3,263.20 | 42,253 |
|
Jul 14, 2026
|
3,221.00 | 3,322.00 | 3,208.00 | 3,306.30 | 3,306.30 | 18,033 |
|
Jul 13, 2026
|
3,284.80 | 3,329.90 | 3,214.20 | 3,245.50 | 3,245.50 | 41,743 |
|
Jul 10, 2026
|
3,159.60 | 3,315.80 | 3,159.60 | 3,284.80 | 3,284.80 | 74,251 |
|
Jul 9, 2026
|
3,032.60 | 3,188.80 | 3,032.60 | 3,154.10 | 3,154.10 | 16,349 |
|
Jul 8, 2026
|
3,083.00 | 3,130.00 | 2,984.00 | 3,060.20 | 3,060.20 | 50,372 |
|
Jul 7, 2026
|
3,262.30 | 3,263.40 | 3,060.00 | 3,083.60 | 3,083.60 | 37,213 |
|
Jul 6, 2026
|
3,228.80 | 3,335.00 | 3,176.20 | 3,262.30 | 3,262.30 | 18,709 |
|
Jul 3, 2026
|
3,249.60 | 3,314.60 | 3,214.30 | 3,230.00 | 3,230.00 | 11,971 |
|
Jul 2, 2026
|
3,239.00 | 3,290.10 | 3,188.90 | 3,266.80 | 3,266.80 | 12,371 |
|
Jul 1, 2026
|
3,274.00 | 3,274.00 | 3,130.00 | 3,209.20 | 3,209.20 | 27,788 |
|
Jun 30, 2026
|
3,287.00 | 3,319.00 | 3,225.50 | 3,248.30 | 3,248.30 | 17,469 |
|
Jun 29, 2026
|
3,328.90 | 3,338.90 | 3,247.70 | 3,287.70 | 3,287.70 | 19,560 |
|
Jun 25, 2026
|
3,275.00 | 3,350.00 | 3,242.20 | 3,326.20 | 3,326.20 | 31,120 |
|
Jun 24, 2026
|
3,140.30 | 3,297.00 | 3,140.30 | 3,277.40 | 3,277.40 | 27,955 |
|
Jun 23, 2026
|
3,185.00 | 3,250.00 | 3,122.40 | 3,142.00 | 3,142.00 | 35,482 |
|
Jun 22, 2026
|
3,327.80 | 3,341.80 | 3,152.70 | 3,173.00 | 3,173.00 | 26,081 |
|
Jun 19, 2026
|
3,331.60 | 3,348.90 | 3,276.00 | 3,327.80 | 3,327.80 | 25,216 |
|
Jun 18, 2026
|
3,320.10 | 3,357.30 | 3,290.00 | 3,312.90 | 3,312.90 | 23,272 |
|
Jun 17, 2026
|
3,253.70 | 3,319.90 | 3,240.20 | 3,293.90 | 3,293.90 | 16,165 |
|
Jun 16, 2026
|
3,269.70 | 3,340.00 | 3,247.30 | 3,253.70 | 3,253.70 | 25,588 |
|
Jun 15, 2026
|
3,200.00 | 3,289.10 | 3,190.10 | 3,257.20 | 3,257.20 | 31,529 |
|
Jun 12, 2026
|
3,084.10 | 3,188.80 | 3,076.10 | 3,179.90 | 3,179.90 | 37,398 |
|
Jun 11, 2026
|
3,120.00 | 3,161.00 | 3,017.80 | 3,056.60 | 3,056.60 | 36,666 |
|
Jun 10, 2026
|
3,131.30 | 3,189.00 | 3,103.50 | 3,117.00 | 3,117.00 | 28,810 |
|
Jun 9, 2026
|
3,077.50 | 3,183.20 | 3,075.90 | 3,103.50 | 3,103.50 | 36,846 |
|
Jun 8, 2026
|
3,053.50 | 3,279.00 | 3,053.50 | 3,101.30 | 3,101.30 | 160,541 |
|
Jun 5, 2026
|
3,030.00 | 3,089.80 | 3,029.80 | 3,053.50 | 3,053.50 | 19,378 |
|
Jun 4, 2026
|
2,991.40 | 3,119.30 | 2,960.20 | 3,037.00 | 3,037.00 | 49,477 |
|
Jun 3, 2026
|
2,989.00 | 3,002.00 | 2,914.30 | 2,989.80 | 2,989.80 | 35,488 |
|
Jun 2, 2026
|
2,950.00 | 2,994.50 | 2,899.80 | 2,957.90 | 2,957.90 | 25,484 |
|
Jun 1, 2026
|
2,900.00 | 2,981.80 | 2,838.20 | 2,958.00 | 2,958.00 | 55,700 |
|
May 29, 2026
|
2,815.00 | 2,908.70 | 2,800.80 | 2,831.20 | 2,831.20 | 24,573 |
|
May 27, 2026
|
2,859.70 | 2,859.70 | 2,772.30 | 2,819.10 | 2,819.10 | 20,689 |
|
May 26, 2026
|
2,853.80 | 2,903.60 | 2,812.00 | 2,834.20 | 2,834.20 | 24,770 |
|
May 25, 2026
|
2,789.90 | 2,929.00 | 2,788.10 | 2,853.80 | 2,853.80 | 56,152 |
|
May 22, 2026
|
2,759.60 | 2,799.50 | 2,720.00 | 2,758.60 | 2,758.60 | 26,060 |
|
May 21, 2026
|
2,740.00 | 2,787.60 | 2,701.50 | 2,758.90 | 2,758.90 | 43,754 |
|
May 20, 2026
|
2,773.00 | 2,800.00 | 2,726.20 | 2,741.70 | 2,741.70 | 46,876 |
|
May 19, 2026
|
2,830.00 | 2,848.70 | 2,750.00 | 2,773.00 | 2,773.00 | 71,858 |
|
May 18, 2026
|
2,675.00 | 2,826.90 | 2,601.60 | 2,805.80 | 2,805.80 | 150,396 |
|
May 15, 2026
|
2,575.70 | 2,750.00 | 2,517.80 | 2,653.80 | 2,653.80 | 96,296 |
|
May 14, 2026
|
2,520.00 | 2,561.30 | 2,499.00 | 2,547.10 | 2,547.10 | 16,524 |
|
May 13, 2026
|
2,431.40 | 2,597.60 | 2,431.40 | 2,512.90 | 2,512.90 | 49,259 |
|
May 12, 2026
|
2,562.20 | 2,585.60 | 2,455.00 | 2,460.60 | 2,460.60 | 17,960 |
|
May 11, 2026
|
2,526.00 | 2,595.70 | 2,470.20 | 2,552.20 | 2,552.20 | 47,049 |
|
May 8, 2026
|
2,700.00 | 2,740.00 | 2,526.00 | 2,548.00 | 2,548.00 | 102,152 |
|
May 7, 2026
|
2,350.00 | 2,673.70 | 2,350.00 | 2,634.80 | 2,634.80 | 566,223 |
|
May 6, 2026
|
2,251.90 | 2,345.60 | 2,231.70 | 2,322.60 | 2,322.60 | 73,961 |
|
May 5, 2026
|
2,239.90 | 2,245.10 | 2,232.50 | 2,241.40 | 2,241.40 | 20,462 |
|
May 4, 2026
|
2,245.00 | 2,245.00 | 2,238.00 | 2,239.40 | 2,239.40 | 38,314 |
|
Apr 30, 2026
|
2,235.00 | 2,239.60 | 2,226.70 | 2,236.20 | 2,236.20 | 18,014 |
|
Apr 29, 2026
|
2,241.00 | 2,243.00 | 2,233.40 | 2,237.30 | 2,237.30 | 23,725 |
|
Apr 28, 2026
|
2,240.00 | 2,242.80 | 2,232.10 | 2,237.90 | 2,237.90 | 11,956 |
|
Apr 27, 2026
|
2,247.90 | 2,247.90 | 2,235.00 | 2,239.60 | 2,239.60 | 14,403 |
|
Apr 24, 2026
|
2,248.00 | 2,248.00 | 2,230.00 | 2,234.70 | 2,234.70 | 34,368 |
|
Apr 23, 2026
|
2,230.00 | 2,246.00 | 2,223.00 | 2,242.20 | 2,242.20 | 42,576 |
|
Apr 22, 2026
|
2,248.00 | 2,248.00 | 2,235.00 | 2,243.50 | 2,243.50 | 21,771 |
|
Apr 21, 2026
|
2,255.00 | 2,258.00 | 2,235.00 | 2,247.90 | 2,247.90 | 55,336 |
|
Apr 20, 2026
|
2,245.00 | 2,245.00 | 2,235.00 | 2,240.00 | 2,240.00 | 46,722 |
|
Apr 17, 2026
|
2,243.30 | 2,250.00 | 2,236.00 | 2,243.60 | 2,243.60 | 35,054 |
|
Apr 16, 2026
|
2,268.00 | 2,268.00 | 2,237.70 | 2,243.30 | 2,243.30 | 138,528 |
|
Apr 15, 2026
|
2,238.50 | 2,255.00 | 2,228.00 | 2,250.60 | 2,250.60 | 255,744 |
|
Apr 13, 2026
|
2,216.00 | 2,232.90 | 2,216.00 | 2,228.70 | 2,228.70 | 21,211 |
|
Apr 10, 2026
|
2,239.00 | 2,239.00 | 2,220.00 | 2,222.60 | 2,222.60 | 40,348 |
|
Apr 9, 2026
|
2,212.10 | 2,229.60 | 2,212.10 | 2,224.40 | 2,224.40 | 18,025 |
|
Apr 8, 2026
|
2,222.40 | 2,245.00 | 2,220.00 | 2,227.50 | 2,227.50 | 56,793 |
|
Apr 7, 2026
|
2,219.00 | 2,222.40 | 2,205.00 | 2,217.80 | 2,217.80 | 74,909 |
|
Apr 6, 2026
|
2,156.00 | 2,221.80 | 2,156.00 | 2,216.10 | 2,216.10 | 112,372 |
|
Apr 2, 2026
|
2,170.00 | 2,182.60 | 2,155.50 | 2,176.50 | 2,176.50 | 48,114 |
|
Apr 1, 2026
|
2,165.20 | 2,185.30 | 2,160.10 | 2,175.10 | 2,175.10 | 59,485 |
|
Mar 30, 2026
|
2,178.00 | 2,185.00 | 2,150.00 | 2,164.00 | 2,164.00 | 62,196 |
|
Mar 27, 2026
|
2,194.20 | 2,194.30 | 2,167.00 | 2,176.00 | 2,176.00 | 25,612 |
|
Mar 25, 2026
|
2,181.10 | 2,209.60 | 2,181.10 | 2,187.50 | 2,187.50 | 31,166 |
|
Mar 24, 2026
|
2,215.00 | 2,215.00 | 2,182.10 | 2,188.20 | 2,188.20 | 37,590 |
|
Mar 23, 2026
|
2,200.20 | 2,210.00 | 2,179.00 | 2,202.00 | 2,202.00 | 85,485 |
|
Mar 20, 2026
|
2,221.90 | 2,227.00 | 2,205.00 | 2,205.70 | 2,205.70 | 16,847 |
|
Mar 19, 2026
|
2,210.00 | 2,222.90 | 2,197.10 | 2,215.40 | 2,215.40 | 85,655 |
|
Mar 18, 2026
|
2,224.00 | 2,224.00 | 2,205.00 | 2,215.70 | 2,215.70 | 39,654 |
|
Mar 17, 2026
|
2,205.00 | 2,230.90 | 2,205.00 | 2,226.70 | 2,226.70 | 29,647 |
|
Mar 16, 2026
|
2,210.50 | 2,218.00 | 2,206.60 | 2,214.50 | 2,214.50 | 17,430 |
|
Mar 13, 2026
|
2,215.00 | 2,226.10 | 2,205.00 | 2,210.90 | 2,210.90 | 133,197 |
|
Mar 12, 2026
|
2,213.00 | 2,219.00 | 2,211.00 | 2,215.10 | 2,215.10 | 14,973 |
|
Mar 11, 2026
|
2,213.10 | 2,221.90 | 2,210.00 | 2,212.30 | 2,212.30 | 15,790 |
|
Mar 10, 2026
|
2,215.00 | 2,225.00 | 2,211.10 | 2,213.10 | 2,213.10 | 25,450 |
|
Mar 9, 2026
|
2,220.00 | 2,222.40 | 2,161.10 | 2,212.60 | 2,212.60 | 102,323 |
|
Mar 6, 2026
|
2,230.50 | 2,236.80 | 2,214.00 | 2,227.50 | 2,227.50 | 38,885 |
|
Mar 5, 2026
|
2,219.00 | 2,234.70 | 2,210.00 | 2,229.20 | 2,229.20 | 50,891 |
|
Mar 4, 2026
|
2,200.00 | 2,220.00 | 2,200.00 | 2,210.60 | 2,210.60 | 73,607 |
|
Mar 2, 2026
|
2,196.00 | 2,228.60 | 2,196.00 | 2,213.10 | 2,213.10 | 30,991 |
|
Feb 27, 2026
|
2,213.10 | 2,238.00 | 2,212.00 | 2,228.60 | 2,228.60 | 36,332 |
|
Feb 26, 2026
|
2,210.00 | 2,224.80 | 2,210.00 | 2,217.20 | 2,217.20 | 8,732 |
|
Feb 25, 2026
|
2,232.00 | 2,232.00 | 2,210.00 | 2,214.10 | 2,214.10 | 29,442 |
|
Feb 24, 2026
|
2,214.00 | 2,228.00 | 2,210.20 | 2,216.10 | 2,216.10 | 15,489 |
|
Feb 23, 2026
|
2,220.00 | 2,231.70 | 2,205.00 | 2,213.60 | 2,213.60 | 64,226 |
|
Feb 20, 2026
|
2,234.80 | 2,234.80 | 2,215.10 | 2,219.40 | 2,219.40 | 17,419 |
|
Feb 19, 2026
|
2,239.00 | 2,239.00 | 2,216.40 | 2,230.60 | 2,230.60 | 20,642 |
|
Feb 18, 2026
|
2,230.00 | 2,241.10 | 2,224.70 | 2,231.30 | 2,231.30 | 43,761 |
|
Feb 17, 2026
|
2,248.90 | 2,248.90 | 2,207.00 | 2,219.70 | 2,219.70 | 143,496 |
|
Feb 16, 2026
|
2,205.10 | 2,234.00 | 2,205.10 | 2,218.90 | 2,218.90 | 24,604 |
|
Feb 13, 2026
|
2,208.50 | 2,229.90 | 2,187.70 | 2,218.40 | 2,218.40 | 42,364 |
|
Feb 12, 2026
|
2,223.80 | 2,223.80 | 2,194.70 | 2,206.60 | 2,206.60 | 11,929 |
|
Feb 11, 2026
|
2,214.30 | 2,230.00 | 2,201.00 | 2,211.80 | 2,211.80 | 11,654 |
|
Feb 10, 2026
|
2,211.00 | 2,252.00 | 2,206.00 | 2,214.30 | 2,214.30 | 54,551 |
|
Feb 9, 2026
|
2,226.00 | 2,228.30 | 2,195.10 | 2,207.80 | 2,207.80 | 32,304 |
|
Feb 6, 2026
|
2,198.00 | 2,225.90 | 2,191.00 | 2,206.20 | 2,206.20 | 30,455 |
|
Feb 5, 2026
|
2,202.00 | 2,212.20 | 2,190.50 | 2,198.30 | 2,198.30 | 11,328 |
|
Feb 4, 2026
|
2,192.30 | 2,220.00 | 2,185.00 | 2,202.30 | 2,202.30 | 53,485 |
|
Feb 3, 2026
|
2,290.00 | 2,290.00 | 2,188.00 | 2,192.30 | 2,192.30 | 89,930 |
|
Feb 2, 2026
|
2,181.00 | 2,214.90 | 2,181.00 | 2,211.30 | 2,211.30 | 13,051 |
|
Jan 30, 2026
|
2,190.00 | 2,221.30 | 2,176.50 | 2,212.80 | 2,212.80 | 43,964 |
|
Jan 29, 2026
|
2,190.00 | 2,202.30 | 2,184.40 | 2,192.60 | 2,192.60 | 11,129 |
|
Jan 28, 2026
|
2,205.00 | 2,210.00 | 2,184.50 | 2,199.30 | 2,199.30 | 21,501 |
|
Jan 27, 2026
|
2,199.00 | 2,213.00 | 2,132.10 | 2,192.90 | 2,192.90 | 48,593 |
|
Jan 23, 2026
|
2,175.00 | 2,309.00 | 2,170.50 | 2,176.30 | 2,176.30 | 149,831 |
|
Jan 22, 2026
|
2,165.00 | 2,219.70 | 2,165.00 | 2,205.00 | 2,205.00 | 17,434 |
|
Jan 21, 2026
|
2,164.30 | 2,179.80 | 2,150.10 | 2,175.00 | 2,175.00 | 73,457 |
|
Jan 20, 2026
|
2,171.00 | 2,200.00 | 2,154.30 | 2,169.90 | 2,169.90 | 38,393 |
|
Jan 19, 2026
|
2,181.40 | 2,191.40 | 2,171.10 | 2,174.00 | 2,174.00 | 25,451 |
|
Jan 16, 2026
|
2,217.60 | 2,222.00 | 2,180.00 | 2,181.40 | 2,181.40 | 20,452 |
|
Jan 15, 2026
|
2,224.20 | 2,224.20 | 2,224.20 | 2,224.20 | 2,224.20 | - |
|
Jan 14, 2026
|
2,190.60 | 2,229.70 | 2,189.50 | 2,224.20 | 2,224.20 | 49,352 |
|
Jan 13, 2026
|
2,172.60 | 2,197.90 | 2,172.60 | 2,188.60 | 2,188.60 | 24,536 |
|
Jan 12, 2026
|
2,162.10 | 2,194.80 | 2,162.10 | 2,185.50 | 2,185.50 | 43,196 |
|
Jan 9, 2026
|
2,198.00 | 2,198.00 | 2,165.00 | 2,175.10 | 2,175.10 | 36,023 |
|
Jan 8, 2026
|
2,216.00 | 2,220.00 | 2,177.00 | 2,183.60 | 2,183.60 | 27,103 |
|
Jan 7, 2026
|
2,182.00 | 2,222.50 | 2,181.80 | 2,214.70 | 2,214.70 | 34,116 |
|
Jan 6, 2026
|
2,188.50 | 2,241.90 | 2,180.20 | 2,197.60 | 2,197.60 | 18,686 |
|
Jan 5, 2026
|
2,200.10 | 2,212.10 | 2,176.00 | 2,188.50 | 2,188.50 | 52,137 |
|
Jan 2, 2026
|
2,269.00 | 2,269.70 | 2,191.00 | 2,207.80 | 2,207.80 | 72,929 |
|
Jan 1, 2026
|
2,222.00 | 2,260.00 | 2,217.50 | 2,249.60 | 2,249.60 | 26,002 |
|
Dec 31, 2025
|
2,175.00 | 2,235.90 | 2,168.40 | 2,229.40 | 2,229.40 | 63,993 |
|
Dec 30, 2025
|
2,176.00 | 2,195.00 | 2,161.00 | 2,175.10 | 2,175.10 | 28,281 |
|
Dec 29, 2025
|
2,259.00 | 2,259.00 | 2,169.40 | 2,174.30 | 2,174.30 | 168,460 |
|
Dec 26, 2025
|
2,317.00 | 2,430.00 | 2,113.70 | 2,215.60 | 2,215.60 | 763,933 |
|
Dec 24, 2025
|
2,289.00 | 2,312.70 | 2,270.10 | 2,300.50 | 2,300.50 | 58,199 |
|
Dec 23, 2025
|
2,280.00 | 2,290.10 | 2,245.00 | 2,281.30 | 2,281.30 | 61,265 |
|
Dec 22, 2025
|
2,178.00 | 2,274.00 | 2,178.00 | 2,255.10 | 2,255.10 | 159,693 |
|
Dec 19, 2025
|
2,188.10 | 2,205.00 | 2,160.00 | 2,175.00 | 2,175.00 | 48,946 |
|
Dec 18, 2025
|
2,210.80 | 2,222.00 | 2,130.00 | 2,166.40 | 2,166.40 | 86,271 |
|
Dec 17, 2025
|
2,207.20 | 2,229.00 | 2,203.00 | 2,218.20 | 2,218.20 | 28,100 |
|
Dec 16, 2025
|
2,218.00 | 2,234.00 | 2,194.50 | 2,207.20 | 2,207.20 | 39,233 |
|
Dec 15, 2025
|
2,210.10 | 2,239.00 | 2,190.10 | 2,230.00 | 2,230.00 | 65,036 |
|
Dec 12, 2025
|
2,149.10 | 2,239.90 | 2,149.00 | 2,227.60 | 2,227.60 | 73,022 |
|
Dec 11, 2025
|
2,150.00 | 2,159.90 | 2,120.00 | 2,149.10 | 2,149.10 | 38,980 |
|
Dec 10, 2025
|
2,173.00 | 2,183.00 | 2,145.00 | 2,152.70 | 2,152.70 | 38,188 |
|
Dec 9, 2025
|
2,100.00 | 2,164.00 | 2,075.10 | 2,141.20 | 2,141.20 | 50,719 |
|
Dec 8, 2025
|
2,151.00 | 2,181.00 | 2,064.00 | 2,103.00 | 2,103.00 | 85,726 |
|
Dec 5, 2025
|
2,099.60 | 2,155.00 | 2,080.00 | 2,147.50 | 2,147.50 | 49,799 |
|
Dec 4, 2025
|
2,125.00 | 2,141.00 | 2,095.00 | 2,111.90 | 2,111.90 | 37,345 |
|
Dec 3, 2025
|
2,154.00 | 2,154.00 | 2,105.00 | 2,122.00 | 2,122.00 | 35,207 |
|
Dec 2, 2025
|
2,102.90 | 2,150.40 | 2,092.40 | 2,140.80 | 2,140.80 | 77,959 |
|
Dec 1, 2025
|
2,060.40 | 2,149.90 | 2,052.50 | 2,071.30 | 2,071.30 | 93,062 |
|
Nov 28, 2025
|
2,065.90 | 2,094.00 | 2,050.80 | 2,069.60 | 2,069.60 | 78,544 |
|
Nov 27, 2025
|
2,074.90 | 2,090.90 | 1,997.40 | 2,063.50 | 2,063.50 | 164,562 |
|
Nov 26, 2025
|
2,188.30 | 2,195.80 | 2,040.00 | 2,063.60 | 2,063.60 | 161,316 |
|
Nov 25, 2025
|
2,060.00 | 2,214.00 | 2,057.70 | 2,178.30 | 2,178.30 | 264,158 |
|
Nov 24, 2025
|
2,050.00 | 2,090.00 | 2,029.00 | 2,051.20 | 2,051.20 | 156,322 |
|
Nov 21, 2025
|
2,026.00 | 2,049.00 | 1,977.20 | 1,994.40 | 1,994.40 | 29,516 |
|
Nov 20, 2025
|
2,053.20 | 2,065.40 | 2,015.00 | 2,031.20 | 2,031.20 | 35,923 |
|
Nov 19, 2025
|
2,024.70 | 2,062.40 | 1,994.00 | 2,051.20 | 2,051.20 | 210,654 |
|
Nov 18, 2025
|
2,022.00 | 2,083.90 | 1,991.30 | 2,024.50 | 2,024.50 | 74,405 |
|
Nov 17, 2025
|
1,920.00 | 2,020.00 | 1,895.20 | 2,004.80 | 2,004.80 | 83,217 |
|
Nov 14, 2025
|
1,917.20 | 1,945.00 | 1,870.00 | 1,905.00 | 1,905.00 | 78,154 |
|
Nov 13, 2025
|
1,919.00 | 1,929.80 | 1,880.80 | 1,917.20 | 1,917.20 | 44,428 |
|
Nov 12, 2025
|
1,967.00 | 1,969.00 | 1,890.10 | 1,896.90 | 1,896.90 | 35,283 |
|
Nov 11, 2025
|
2,057.00 | 2,057.00 | 1,916.00 | 1,936.60 | 1,936.60 | 65,593 |
|
Nov 10, 2025
|
2,062.00 | 2,080.00 | 2,037.10 | 2,057.30 | 2,057.30 | 89,460 |
|
Nov 7, 2025
|
2,030.00 | 2,075.00 | 1,981.90 | 2,050.30 | 2,050.30 | 38,758 |
|
Nov 6, 2025
|
2,075.10 | 2,075.10 | 2,021.40 | 2,032.90 | 2,032.90 | 41,080 |
|
Nov 4, 2025
|
2,100.00 | 2,107.00 | 2,060.60 | 2,076.00 | 2,076.00 | 27,258 |
|
Nov 3, 2025
|
2,065.90 | 2,120.10 | 2,020.00 | 2,109.00 | 2,109.00 | 66,020 |
|
Oct 31, 2025
|
2,079.50 | 2,079.50 | 2,040.00 | 2,056.80 | 2,056.80 | 46,375 |
|
Oct 30, 2025
|
2,011.00 | 2,093.00 | 1,998.90 | 2,072.00 | 2,072.00 | 128,948 |
