NSE - Delayed Quote
INR
Summit Securities Limited (SUMMITSEC.NS)
1,369.60
+29.60
(+2.21%)
At close: 3:29:58 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 8, 2026
|
1,342.00 | 1,399.90 | 1,342.00 | 1,369.60 | 1,369.60 | 1,359 |
|
Nov 6, 2026
|
1,354.10 | 1,354.10 | 1,321.00 | 1,325.80 | 1,325.80 | 1,157 |
|
Nov 5, 2026
|
1,350.00 | 1,361.90 | 1,335.00 | 1,340.00 | 1,340.00 | 3,632 |
|
Nov 4, 2026
|
1,335.00 | 1,346.60 | 1,324.10 | 1,328.60 | 1,328.60 | 2,626 |
|
Nov 3, 2026
|
1,379.00 | 1,400.00 | 1,330.20 | 1,343.70 | 1,343.70 | 6,150 |
|
Nov 2, 2026
|
1,341.60 | 1,379.00 | 1,341.60 | 1,362.00 | 1,362.00 | 3,004 |
|
Oct 30, 2026
|
1,363.00 | 1,376.00 | 1,335.00 | 1,339.60 | 1,339.60 | 732 |
|
Oct 29, 2026
|
1,332.00 | 1,376.00 | 1,331.40 | 1,362.50 | 1,362.50 | 1,950 |
|
Oct 28, 2026
|
1,307.00 | 1,345.00 | 1,300.10 | 1,321.90 | 1,321.90 | 1,621 |
|
Oct 27, 2026
|
1,301.60 | 1,329.70 | 1,291.00 | 1,307.00 | 1,307.00 | 921 |
|
Oct 26, 2026
|
1,271.10 | 1,302.80 | 1,271.00 | 1,290.30 | 1,290.30 | 1,363 |
|
Oct 23, 2026
|
1,314.60 | 1,315.00 | 1,242.00 | 1,273.10 | 1,273.10 | 2,601 |
|
Oct 22, 2026
|
1,303.60 | 1,327.10 | 1,300.10 | 1,309.30 | 1,309.30 | 3,315 |
|
Oct 21, 2026
|
1,320.60 | 1,328.60 | 1,310.50 | 1,312.60 | 1,312.60 | 1,675 |
|
Oct 19, 2026
|
1,336.30 | 1,348.70 | 1,312.00 | 1,317.00 | 1,317.00 | 907 |
|
Oct 16, 2026
|
1,325.00 | 1,350.20 | 1,323.10 | 1,335.80 | 1,335.80 | 2,302 |
|
Oct 15, 2026
|
1,345.90 | 1,345.90 | 1,312.80 | 1,321.60 | 1,321.60 | 722 |
|
Oct 14, 2026
|
1,351.90 | 1,351.90 | 1,326.60 | 1,329.80 | 1,329.80 | 644 |
|
Oct 13, 2026
|
1,341.40 | 1,347.90 | 1,325.10 | 1,335.60 | 1,335.60 | 1,025 |
|
Oct 12, 2026
|
1,330.80 | 1,355.00 | 1,330.20 | 1,341.30 | 1,341.30 | 1,985 |
|
Oct 9, 2026
|
1,325.00 | 1,339.90 | 1,301.00 | 1,330.80 | 1,330.80 | 2,403 |
|
Oct 8, 2026
|
1,310.00 | 1,330.80 | 1,297.20 | 1,305.00 | 1,305.00 | 3,943 |
|
Oct 7, 2026
|
1,330.00 | 1,336.90 | 1,305.00 | 1,320.40 | 1,320.40 | 979 |
|
Oct 6, 2026
|
1,316.30 | 1,330.40 | 1,306.50 | 1,321.00 | 1,321.00 | 1,814 |
|
Oct 5, 2026
|
1,315.00 | 1,340.90 | 1,305.00 | 1,314.80 | 1,314.80 | 1,590 |
|
Oct 1, 2026
|
1,301.00 | 1,329.90 | 1,301.00 | 1,315.50 | 1,315.50 | 1,213 |
|
Sep 30, 2026
|
1,330.40 | 1,336.40 | 1,305.00 | 1,318.90 | 1,318.90 | 2,412 |
|
Sep 29, 2026
|
1,352.70 | 1,352.70 | 1,312.10 | 1,322.60 | 1,322.60 | 1,753 |
|
Sep 28, 2026
|
1,400.00 | 1,409.00 | 1,330.10 | 1,337.40 | 1,337.40 | 9,444 |
|
Sep 25, 2026
|
1,394.70 | 1,405.80 | 1,376.00 | 1,384.30 | 1,384.30 | 1,397 |
|
Sep 24, 2026
|
1,395.00 | 1,395.00 | 1,380.00 | 1,383.20 | 1,383.20 | 2,653 |
|
Sep 23, 2026
|
1,410.00 | 1,410.00 | 1,385.00 | 1,403.70 | 1,403.70 | 1,357 |
|
Sep 22, 2026
|
1,404.80 | 1,410.00 | 1,395.30 | 1,404.00 | 1,404.00 | 650 |
|
Sep 21, 2026
|
1,410.00 | 1,410.00 | 1,380.00 | 1,388.50 | 1,388.50 | 2,750 |
|
Sep 18, 2026
|
1,392.00 | 1,419.90 | 1,389.00 | 1,412.00 | 1,412.00 | 1,257 |
|
Sep 17, 2026
|
1,399.00 | 1,399.00 | 1,383.50 | 1,384.80 | 1,384.80 | 2,158 |
|
Sep 16, 2026
|
1,395.00 | 1,403.10 | 1,370.00 | 1,391.70 | 1,391.70 | 1,752 |
|
Sep 15, 2026
|
1,423.30 | 1,426.50 | 1,390.00 | 1,393.60 | 1,393.60 | 4,644 |
|
Sep 11, 2026
|
1,439.20 | 1,441.90 | 1,400.00 | 1,409.20 | 1,409.20 | 2,388 |
|
Sep 10, 2026
|
1,425.00 | 1,465.00 | 1,415.20 | 1,438.60 | 1,438.60 | 5,431 |
|
Sep 9, 2026
|
1,410.70 | 1,460.50 | 1,402.50 | 1,411.80 | 1,411.80 | 7,674 |
|
Sep 8, 2026
|
1,435.30 | 1,436.80 | 1,400.00 | 1,404.10 | 1,404.10 | 2,339 |
|
Sep 7, 2026
|
1,429.00 | 1,430.90 | 1,411.00 | 1,419.80 | 1,419.80 | 8,351 |
|
Sep 4, 2026
|
1,459.00 | 1,459.00 | 1,431.00 | 1,434.20 | 1,434.20 | 1,566 |
|
Sep 3, 2026
|
1,416.00 | 1,460.20 | 1,405.00 | 1,442.30 | 1,442.30 | 6,550 |
|
Sep 2, 2026
|
1,407.00 | 1,422.30 | 1,400.00 | 1,413.30 | 1,413.30 | 1,347 |
|
Sep 1, 2026
|
1,426.00 | 1,457.90 | 1,400.00 | 1,413.70 | 1,413.70 | 3,052 |
|
Aug 31, 2026
|
1,438.50 | 1,447.80 | 1,399.80 | 1,426.70 | 1,426.70 | 4,680 |
|
Aug 28, 2026
|
1,424.50 | 1,445.70 | 1,410.10 | 1,421.00 | 1,421.00 | 1,462 |
|
Aug 27, 2026
|
1,425.00 | 1,439.80 | 1,415.00 | 1,420.70 | 1,420.70 | 1,827 |
|
Aug 26, 2026
|
1,422.30 | 1,440.20 | 1,422.30 | 1,433.30 | 1,433.30 | 1,640 |
|
Aug 25, 2026
|
1,416.90 | 1,433.00 | 1,410.00 | 1,422.30 | 1,422.30 | 1,547 |
|
Aug 24, 2026
|
1,437.50 | 1,445.00 | 1,411.00 | 1,416.90 | 1,416.90 | 9,665 |
|
Aug 21, 2026
|
1,430.00 | 1,436.30 | 1,416.00 | 1,420.20 | 1,420.20 | 1,737 |
|
Aug 20, 2026
|
1,429.90 | 1,451.90 | 1,421.00 | 1,427.20 | 1,427.20 | 2,440 |
|
Aug 19, 2026
|
1,435.80 | 1,444.90 | 1,425.00 | 1,430.20 | 1,430.20 | 1,881 |
|
Aug 18, 2026
|
1,430.00 | 1,460.00 | 1,420.90 | 1,428.80 | 1,428.80 | 2,063 |
|
Aug 17, 2026
|
1,461.50 | 1,470.00 | 1,440.10 | 1,445.70 | 1,445.70 | 1,094 |
|
Aug 14, 2026
|
1,440.00 | 1,460.00 | 1,435.00 | 1,443.90 | 1,443.90 | 1,460 |
|
Aug 13, 2026
|
1,437.40 | 1,463.60 | 1,436.00 | 1,440.90 | 1,440.90 | 2,357 |
|
Aug 12, 2026
|
1,482.00 | 1,482.00 | 1,429.00 | 1,446.30 | 1,446.30 | 3,762 |
|
Aug 11, 2026
|
1,459.50 | 1,485.30 | 1,456.00 | 1,463.90 | 1,463.90 | 3,093 |
|
Aug 10, 2026
|
1,498.70 | 1,514.00 | 1,452.70 | 1,466.80 | 1,466.80 | 4,498 |
|
Aug 7, 2026
|
1,507.30 | 1,513.00 | 1,491.70 | 1,498.70 | 1,498.70 | 4,396 |
|
Aug 6, 2026
|
1,523.40 | 1,547.80 | 1,507.00 | 1,511.10 | 1,511.10 | 6,438 |
|
Aug 5, 2026
|
1,559.80 | 1,581.10 | 1,515.10 | 1,531.10 | 1,531.10 | 10,109 |
|
Aug 4, 2026
|
1,541.00 | 1,649.00 | 1,521.00 | 1,540.10 | 1,540.10 | 33,385 |
|
Aug 3, 2026
|
1,520.00 | 1,540.00 | 1,510.00 | 1,522.20 | 1,522.20 | 5,394 |
|
Jul 31, 2026
|
1,517.40 | 1,517.40 | 1,492.10 | 1,504.30 | 1,504.30 | 937 |
|
Jul 30, 2026
|
1,507.00 | 1,514.80 | 1,497.20 | 1,509.90 | 1,509.90 | 527 |
|
Jul 29, 2026
|
1,485.00 | 1,515.00 | 1,480.80 | 1,508.00 | 1,508.00 | 1,367 |
|
Jul 28, 2026
|
1,510.00 | 1,511.90 | 1,473.10 | 1,479.80 | 1,479.80 | 840 |
|
Jul 27, 2026
|
1,495.00 | 1,509.90 | 1,485.00 | 1,496.50 | 1,496.50 | 1,177 |
|
Jul 24, 2026
|
1,499.90 | 1,499.90 | 1,453.00 | 1,482.80 | 1,482.80 | 657 |
|
Jul 23, 2026
|
1,445.00 | 1,499.90 | 1,445.00 | 1,486.80 | 1,486.80 | 891 |
|
Jul 22, 2026
|
1,496.40 | 1,511.90 | 1,440.80 | 1,464.10 | 1,464.10 | 1,723 |
|
Jul 21, 2026
|
1,516.00 | 1,516.00 | 1,491.00 | 1,500.40 | 1,500.40 | 1,704 |
|
Jul 20, 2026
|
1,505.00 | 1,507.30 | 1,472.10 | 1,497.50 | 1,497.50 | 2,582 |
|
Jul 17, 2026
|
1,524.40 | 1,525.00 | 1,482.10 | 1,498.50 | 1,498.50 | 4,025 |
|
Jul 16, 2026
|
1,524.00 | 1,529.00 | 1,489.70 | 1,514.70 | 1,514.70 | 3,455 |
|
Jul 15, 2026
|
1,553.40 | 1,560.00 | 1,500.00 | 1,505.40 | 1,505.40 | 5,840 |
|
Jul 14, 2026
|
1,572.40 | 1,578.00 | 1,530.00 | 1,534.90 | 1,534.90 | 2,160 |
|
Jul 13, 2026
|
1,563.60 | 1,610.00 | 1,532.00 | 1,572.00 | 1,572.00 | 6,747 |
|
Jul 10, 2026
|
1,541.00 | 1,573.20 | 1,538.00 | 1,563.60 | 1,563.60 | 2,544 |
|
Jul 9, 2026
|
1,490.60 | 1,543.60 | 1,490.60 | 1,522.70 | 1,522.70 | 1,687 |
|
Jul 8, 2026
|
1,554.00 | 1,554.00 | 1,491.00 | 1,498.00 | 1,498.00 | 2,000 |
|
Jul 7, 2026
|
1,554.70 | 1,559.30 | 1,531.30 | 1,535.20 | 1,535.20 | 1,798 |
|
Jul 6, 2026
|
1,546.60 | 1,565.50 | 1,530.00 | 1,547.00 | 1,547.00 | 1,102 |
|
Jul 3, 2026
|
1,550.00 | 1,579.00 | 1,540.00 | 1,546.60 | 1,546.60 | 2,386 |
|
Jul 2, 2026
|
1,539.00 | 1,562.00 | 1,520.00 | 1,539.80 | 1,539.80 | 5,850 |
|
Jul 1, 2026
|
1,511.20 | 1,529.80 | 1,510.00 | 1,523.80 | 1,523.80 | 845 |
|
Jun 30, 2026
|
1,521.00 | 1,521.70 | 1,500.10 | 1,511.20 | 1,511.20 | 966 |
|
Jun 29, 2026
|
1,532.00 | 1,547.90 | 1,500.00 | 1,503.50 | 1,503.50 | 2,349 |
|
Jun 25, 2026
|
1,543.70 | 1,563.90 | 1,516.40 | 1,524.40 | 1,524.40 | 2,321 |
|
Jun 24, 2026
|
1,563.90 | 1,586.00 | 1,525.00 | 1,548.70 | 1,548.70 | 1,423 |
|
Jun 23, 2026
|
1,556.80 | 1,580.90 | 1,535.30 | 1,545.20 | 1,545.20 | 1,121 |
|
Jun 22, 2026
|
1,569.00 | 1,583.00 | 1,537.70 | 1,571.80 | 1,571.80 | 1,814 |
|
Jun 19, 2026
|
1,551.00 | 1,585.00 | 1,540.80 | 1,550.00 | 1,550.00 | 2,110 |
|
Jun 18, 2026
|
1,546.10 | 1,576.00 | 1,541.80 | 1,569.40 | 1,569.40 | 1,462 |
|
Jun 17, 2026
|
1,562.10 | 1,562.10 | 1,540.00 | 1,546.10 | 1,546.10 | 1,430 |
|
Jun 16, 2026
|
1,542.70 | 1,562.90 | 1,530.70 | 1,543.50 | 1,543.50 | 1,908 |
|
Jun 15, 2026
|
1,519.80 | 1,552.90 | 1,519.80 | 1,534.90 | 1,534.90 | 3,891 |
|
Jun 12, 2026
|
1,440.00 | 1,528.00 | 1,440.00 | 1,497.30 | 1,497.30 | 2,940 |
|
Jun 11, 2026
|
1,471.10 | 1,484.80 | 1,420.00 | 1,433.40 | 1,433.40 | 5,257 |
|
Jun 10, 2026
|
1,485.00 | 1,505.90 | 1,462.00 | 1,471.10 | 1,471.10 | 1,998 |
|
Jun 9, 2026
|
1,501.40 | 1,524.90 | 1,477.80 | 1,487.50 | 1,487.50 | 4,851 |
|
Jun 8, 2026
|
1,529.90 | 1,539.50 | 1,490.10 | 1,496.90 | 1,496.90 | 2,814 |
|
Jun 5, 2026
|
1,516.00 | 1,550.00 | 1,516.00 | 1,522.00 | 1,522.00 | 1,713 |
|
Jun 4, 2026
|
1,545.80 | 1,556.10 | 1,511.00 | 1,519.60 | 1,519.60 | 2,441 |
|
Jun 3, 2026
|
1,540.10 | 1,545.40 | 1,508.00 | 1,537.90 | 1,537.90 | 2,237 |
|
Jun 2, 2026
|
1,534.60 | 1,560.00 | 1,511.00 | 1,540.00 | 1,540.00 | 2,461 |
|
Jun 1, 2026
|
1,542.00 | 1,589.10 | 1,511.00 | 1,519.10 | 1,519.10 | 4,513 |
|
May 29, 2026
|
1,568.40 | 1,578.60 | 1,541.10 | 1,551.60 | 1,551.60 | 2,955 |
|
May 27, 2026
|
1,572.90 | 1,586.30 | 1,560.20 | 1,568.40 | 1,568.40 | 1,390 |
|
May 26, 2026
|
1,605.00 | 1,621.50 | 1,560.80 | 1,572.90 | 1,572.90 | 3,728 |
|
May 25, 2026
|
1,605.70 | 1,606.00 | 1,569.10 | 1,602.00 | 1,602.00 | 4,605 |
|
May 22, 2026
|
1,595.00 | 1,627.00 | 1,545.90 | 1,574.20 | 1,574.20 | 3,608 |
|
May 21, 2026
|
1,503.60 | 1,643.30 | 1,491.10 | 1,590.50 | 1,590.50 | 24,696 |
|
May 20, 2026
|
1,494.20 | 1,498.70 | 1,464.10 | 1,485.90 | 1,485.90 | 3,286 |
|
May 19, 2026
|
1,495.70 | 1,515.90 | 1,476.30 | 1,494.30 | 1,494.30 | 1,102 |
|
May 18, 2026
|
1,521.10 | 1,526.50 | 1,450.10 | 1,478.50 | 1,478.50 | 12,587 |
|
May 15, 2026
|
1,575.00 | 1,577.10 | 1,522.70 | 1,534.40 | 1,534.40 | 4,545 |
|
May 14, 2026
|
1,553.00 | 1,577.90 | 1,532.10 | 1,559.10 | 1,559.10 | 1,928 |
|
May 13, 2026
|
1,549.90 | 1,580.00 | 1,549.90 | 1,562.80 | 1,562.80 | 1,759 |
|
May 12, 2026
|
1,670.50 | 1,670.50 | 1,540.00 | 1,557.60 | 1,557.60 | 14,119 |
|
May 11, 2026
|
1,663.30 | 1,687.90 | 1,642.20 | 1,650.20 | 1,650.20 | 4,225 |
|
May 8, 2026
|
1,667.00 | 1,690.00 | 1,610.00 | 1,667.30 | 1,667.30 | 7,938 |
|
May 7, 2026
|
1,591.70 | 1,658.80 | 1,591.70 | 1,646.60 | 1,646.60 | 4,153 |
|
May 6, 2026
|
1,578.80 | 1,623.90 | 1,576.10 | 1,603.20 | 1,603.20 | 6,280 |
|
May 5, 2026
|
1,586.20 | 1,599.60 | 1,555.10 | 1,580.10 | 1,580.10 | 4,496 |
|
May 4, 2026
|
1,579.00 | 1,620.00 | 1,552.10 | 1,568.70 | 1,568.70 | 3,825 |
|
Apr 30, 2026
|
1,600.00 | 1,630.90 | 1,550.00 | 1,559.70 | 1,559.70 | 9,595 |
|
Apr 29, 2026
|
1,670.50 | 1,690.30 | 1,560.00 | 1,611.20 | 1,611.20 | 17,612 |
|
Apr 28, 2026
|
1,657.00 | 1,674.00 | 1,640.10 | 1,650.40 | 1,650.40 | 2,904 |
|
Apr 27, 2026
|
1,622.00 | 1,668.20 | 1,619.10 | 1,657.00 | 1,657.00 | 2,540 |
|
Apr 24, 2026
|
1,661.80 | 1,670.10 | 1,611.60 | 1,624.90 | 1,624.90 | 3,841 |
|
Apr 23, 2026
|
1,677.60 | 1,694.80 | 1,651.10 | 1,661.50 | 1,661.50 | 3,329 |
|
Apr 22, 2026
|
1,667.90 | 1,689.00 | 1,662.10 | 1,674.50 | 1,674.50 | 3,206 |
|
Apr 21, 2026
|
1,662.00 | 1,695.90 | 1,656.50 | 1,663.50 | 1,663.50 | 4,411 |
|
Apr 20, 2026
|
1,697.00 | 1,725.00 | 1,642.20 | 1,658.40 | 1,658.40 | 9,640 |
|
Apr 17, 2026
|
1,712.30 | 1,722.00 | 1,689.60 | 1,713.10 | 1,713.10 | 8,377 |
|
Apr 16, 2026
|
1,685.00 | 1,725.00 | 1,660.10 | 1,703.80 | 1,703.80 | 5,287 |
|
Apr 15, 2026
|
1,669.80 | 1,700.00 | 1,643.60 | 1,691.00 | 1,691.00 | 6,382 |
|
Apr 13, 2026
|
1,625.00 | 1,665.20 | 1,582.90 | 1,635.10 | 1,635.10 | 5,813 |
|
Apr 10, 2026
|
1,663.10 | 1,674.00 | 1,623.70 | 1,639.20 | 1,639.20 | 8,096 |
|
Apr 9, 2026
|
1,632.00 | 1,677.00 | 1,611.00 | 1,621.00 | 1,621.00 | 3,654 |
|
Apr 8, 2026
|
1,594.00 | 1,668.00 | 1,590.10 | 1,654.90 | 1,654.90 | 7,820 |
|
Apr 7, 2026
|
1,534.90 | 1,569.00 | 1,520.00 | 1,552.20 | 1,552.20 | 3,643 |
|
Apr 6, 2026
|
1,525.00 | 1,548.30 | 1,472.30 | 1,540.40 | 1,540.40 | 6,021 |
|
Apr 2, 2026
|
1,469.00 | 1,510.00 | 1,412.00 | 1,488.30 | 1,488.30 | 6,284 |
|
Apr 1, 2026
|
1,378.00 | 1,474.00 | 1,378.00 | 1,461.60 | 1,461.60 | 10,242 |
|
Mar 30, 2026
|
1,371.80 | 1,371.80 | 1,312.00 | 1,318.80 | 1,318.80 | 14,924 |
|
Mar 27, 2026
|
1,453.80 | 1,453.80 | 1,364.20 | 1,371.80 | 1,371.80 | 16,709 |
|
Mar 25, 2026
|
1,407.00 | 1,485.80 | 1,407.00 | 1,457.10 | 1,457.10 | 10,573 |
|
Mar 24, 2026
|
1,425.00 | 1,433.50 | 1,391.10 | 1,411.60 | 1,411.60 | 12,603 |
|
Mar 23, 2026
|
1,464.40 | 1,470.00 | 1,391.10 | 1,402.40 | 1,402.40 | 11,378 |
|
Mar 20, 2026
|
1,540.00 | 1,554.10 | 1,481.00 | 1,496.00 | 1,496.00 | 6,942 |
|
Mar 19, 2026
|
1,541.00 | 1,557.90 | 1,510.00 | 1,517.70 | 1,517.70 | 2,611 |
|
Mar 18, 2026
|
1,523.30 | 1,584.00 | 1,522.40 | 1,564.40 | 1,564.40 | 7,413 |
|
Mar 17, 2026
|
1,522.00 | 1,550.30 | 1,491.60 | 1,523.30 | 1,523.30 | 4,986 |
|
Mar 16, 2026
|
1,512.20 | 1,527.50 | 1,471.00 | 1,504.30 | 1,504.30 | 6,435 |
|
Mar 13, 2026
|
1,562.00 | 1,570.90 | 1,496.00 | 1,508.90 | 1,508.90 | 6,480 |
|
Mar 12, 2026
|
1,592.00 | 1,611.90 | 1,526.70 | 1,551.90 | 1,551.90 | 9,160 |
|
Mar 11, 2026
|
1,600.00 | 1,647.90 | 1,585.00 | 1,592.30 | 1,592.30 | 4,826 |
|
Mar 10, 2026
|
1,592.90 | 1,618.10 | 1,580.20 | 1,608.40 | 1,608.40 | 4,607 |
|
Mar 9, 2026
|
1,575.00 | 1,638.80 | 1,560.20 | 1,573.90 | 1,573.90 | 5,130 |
|
Mar 6, 2026
|
1,599.50 | 1,659.70 | 1,567.10 | 1,637.30 | 1,637.30 | 6,970 |
|
Mar 5, 2026
|
1,565.00 | 1,593.30 | 1,553.00 | 1,580.30 | 1,580.30 | 3,629 |
|
Mar 4, 2026
|
1,579.00 | 1,591.10 | 1,544.00 | 1,569.20 | 1,569.20 | 4,689 |
|
Mar 2, 2026
|
1,612.10 | 1,649.00 | 1,571.00 | 1,593.20 | 1,593.20 | 14,142 |
|
Feb 27, 2026
|
1,714.00 | 1,714.00 | 1,650.00 | 1,664.30 | 1,664.30 | 6,176 |
|
Feb 26, 2026
|
1,695.00 | 1,722.00 | 1,674.20 | 1,689.00 | 1,689.00 | 3,564 |
|
Feb 25, 2026
|
1,678.00 | 1,720.40 | 1,677.50 | 1,689.50 | 1,689.50 | 1,982 |
|
Feb 24, 2026
|
1,715.00 | 1,725.70 | 1,666.70 | 1,683.90 | 1,683.90 | 6,308 |
|
Feb 23, 2026
|
1,752.00 | 1,765.90 | 1,725.00 | 1,730.60 | 1,730.60 | 1,837 |
|
Feb 20, 2026
|
1,742.50 | 1,779.00 | 1,739.30 | 1,757.50 | 1,757.50 | 4,514 |
|
Feb 19, 2026
|
1,726.00 | 1,806.90 | 1,726.00 | 1,742.50 | 1,742.50 | 5,143 |
|
Feb 18, 2026
|
1,755.00 | 1,771.80 | 1,732.00 | 1,739.50 | 1,739.50 | 2,871 |
|
Feb 17, 2026
|
1,725.00 | 1,776.10 | 1,725.00 | 1,757.90 | 1,757.90 | 2,554 |
|
Feb 16, 2026
|
1,750.20 | 1,754.00 | 1,712.50 | 1,732.90 | 1,732.90 | 3,436 |
|
Feb 13, 2026
|
1,772.00 | 1,812.00 | 1,741.00 | 1,754.00 | 1,754.00 | 3,926 |
|
Feb 12, 2026
|
1,846.80 | 1,846.80 | 1,771.00 | 1,788.10 | 1,788.10 | 4,328 |
|
Feb 11, 2026
|
1,826.20 | 1,995.40 | 1,817.20 | 1,835.80 | 1,835.80 | 8,017 |
|
Feb 10, 2026
|
1,808.00 | 1,852.00 | 1,808.00 | 1,835.40 | 1,835.40 | 5,073 |
|
Feb 9, 2026
|
1,848.50 | 1,848.50 | 1,728.40 | 1,817.50 | 1,817.50 | 19,616 |
|
Feb 6, 2026
|
1,729.50 | 1,815.80 | 1,729.50 | 1,804.70 | 1,804.70 | 4,847 |
|
Feb 5, 2026
|
1,780.50 | 1,781.00 | 1,751.00 | 1,755.80 | 1,755.80 | 1,601 |
|
Feb 4, 2026
|
1,787.90 | 1,808.90 | 1,762.60 | 1,780.50 | 1,780.50 | 4,770 |
|
Feb 3, 2026
|
1,768.90 | 1,805.00 | 1,727.00 | 1,787.90 | 1,787.90 | 10,160 |
|
Feb 2, 2026
|
1,700.40 | 1,739.80 | 1,672.40 | 1,710.40 | 1,710.40 | 4,344 |
|
Jan 30, 2026
|
1,723.20 | 1,782.50 | 1,710.30 | 1,768.30 | 1,768.30 | 4,812 |
|
Jan 29, 2026
|
1,695.00 | 1,850.30 | 1,680.60 | 1,747.00 | 1,747.00 | 22,076 |
|
Jan 28, 2026
|
1,681.10 | 1,714.70 | 1,678.90 | 1,697.50 | 1,697.50 | 5,737 |
|
Jan 27, 2026
|
1,689.00 | 1,699.00 | 1,642.40 | 1,681.10 | 1,681.10 | 8,736 |
|
Jan 23, 2026
|
1,731.00 | 1,746.50 | 1,649.00 | 1,677.50 | 1,677.50 | 9,670 |
|
Jan 22, 2026
|
1,690.00 | 1,745.00 | 1,690.00 | 1,738.00 | 1,738.00 | 3,980 |
|
Jan 21, 2026
|
1,711.00 | 1,737.90 | 1,641.20 | 1,671.00 | 1,671.00 | 10,024 |
|
Jan 20, 2026
|
1,810.10 | 1,810.10 | 1,711.00 | 1,720.20 | 1,720.20 | 7,499 |
|
Jan 19, 2026
|
1,774.00 | 1,811.00 | 1,765.00 | 1,782.80 | 1,782.80 | 4,730 |
|
Jan 16, 2026
|
1,798.00 | 1,814.30 | 1,781.30 | 1,787.80 | 1,787.80 | 3,799 |
|
Jan 15, 2026
|
1,793.20 | 1,793.20 | 1,793.20 | 1,793.20 | 1,793.20 | - |
|
Jan 14, 2026
|
1,800.00 | 1,833.00 | 1,785.00 | 1,793.20 | 1,793.20 | 3,920 |
|
Jan 13, 2026
|
1,790.00 | 1,827.00 | 1,790.00 | 1,810.40 | 1,810.40 | 3,098 |
|
Jan 12, 2026
|
1,800.00 | 1,825.00 | 1,765.50 | 1,791.80 | 1,791.80 | 8,236 |
|
Jan 9, 2026
|
1,850.00 | 1,867.80 | 1,811.00 | 1,823.60 | 1,823.60 | 5,148 |
|
Jan 8, 2026
|
1,890.00 | 1,917.60 | 1,854.10 | 1,865.80 | 1,865.80 | 3,631 |
|
Jan 7, 2026
|
1,882.00 | 1,927.20 | 1,882.00 | 1,902.10 | 1,902.10 | 3,930 |
|
Jan 6, 2026
|
1,918.60 | 1,930.00 | 1,898.20 | 1,901.80 | 1,901.80 | 4,748 |
|
Jan 5, 2026
|
1,925.00 | 1,960.30 | 1,920.10 | 1,938.00 | 1,938.00 | 3,822 |
|
Jan 2, 2026
|
1,926.00 | 1,960.00 | 1,914.80 | 1,928.80 | 1,928.80 | 6,558 |
|
Jan 1, 2026
|
1,933.00 | 1,961.50 | 1,928.20 | 1,937.30 | 1,937.30 | 1,816 |
|
Dec 31, 2025
|
1,916.10 | 1,958.00 | 1,916.10 | 1,937.20 | 1,937.20 | 3,338 |
|
Dec 30, 2025
|
1,931.00 | 1,969.00 | 1,911.00 | 1,931.20 | 1,931.20 | 3,747 |
|
Dec 29, 2025
|
1,952.00 | 2,001.00 | 1,935.00 | 1,942.00 | 1,942.00 | 2,872 |
|
Dec 26, 2025
|
1,995.50 | 2,005.90 | 1,961.00 | 1,971.60 | 1,971.60 | 2,646 |
|
Dec 24, 2025
|
2,005.10 | 2,041.30 | 1,990.00 | 1,995.50 | 1,995.50 | 4,302 |
|
Dec 23, 2025
|
2,008.40 | 2,039.00 | 2,000.00 | 2,003.20 | 2,003.20 | 2,172 |
|
Dec 22, 2025
|
1,994.70 | 2,019.50 | 1,980.00 | 2,013.40 | 2,013.40 | 4,953 |
|
Dec 19, 2025
|
1,944.20 | 1,979.90 | 1,944.20 | 1,974.90 | 1,974.90 | 3,002 |
|
Dec 18, 2025
|
1,981.90 | 1,981.90 | 1,918.00 | 1,942.30 | 1,942.30 | 2,290 |
|
Dec 17, 2025
|
1,971.40 | 1,981.10 | 1,948.10 | 1,967.60 | 1,967.60 | 2,366 |
|
Dec 16, 2025
|
1,970.00 | 2,010.40 | 1,960.90 | 1,969.40 | 1,969.40 | 1,739 |
|
Dec 15, 2025
|
1,952.20 | 1,991.80 | 1,950.00 | 1,978.00 | 1,978.00 | 3,345 |
|
Dec 12, 2025
|
1,960.00 | 1,979.40 | 1,933.10 | 1,968.50 | 1,968.50 | 3,003 |
|
Dec 11, 2025
|
1,935.40 | 1,980.10 | 1,928.80 | 1,953.90 | 1,953.90 | 2,886 |
|
Dec 10, 2025
|
1,960.80 | 1,980.70 | 1,925.00 | 1,935.50 | 1,935.50 | 4,217 |
|
Dec 9, 2025
|
1,970.90 | 1,970.90 | 1,876.20 | 1,941.40 | 1,941.40 | 10,691 |
|
Dec 8, 2025
|
2,087.00 | 2,087.00 | 1,920.00 | 1,941.80 | 1,941.80 | 12,201 |
|
Dec 5, 2025
|
2,055.00 | 2,082.10 | 2,042.30 | 2,058.20 | 2,058.20 | 2,876 |
|
Dec 4, 2025
|
2,042.00 | 2,075.70 | 2,041.00 | 2,052.90 | 2,052.90 | 2,674 |
|
Dec 3, 2025
|
2,074.40 | 2,124.00 | 2,037.00 | 2,066.80 | 2,066.80 | 4,591 |
|
Dec 2, 2025
|
2,118.00 | 2,121.40 | 2,061.00 | 2,072.30 | 2,072.30 | 2,629 |
|
Dec 1, 2025
|
2,132.00 | 2,140.10 | 2,090.00 | 2,097.00 | 2,097.00 | 3,907 |
|
Nov 28, 2025
|
2,077.70 | 2,172.90 | 2,060.90 | 2,141.90 | 2,141.90 | 6,177 |
|
Nov 27, 2025
|
2,073.90 | 2,095.20 | 2,073.80 | 2,081.40 | 2,081.40 | 1,888 |
|
Nov 26, 2025
|
2,073.60 | 2,099.00 | 2,053.70 | 2,078.70 | 2,078.70 | 3,343 |
|
Nov 25, 2025
|
2,088.50 | 2,088.50 | 2,050.00 | 2,061.20 | 2,061.20 | 2,944 |
|
Nov 24, 2025
|
2,101.50 | 2,143.00 | 2,076.00 | 2,083.80 | 2,083.80 | 3,661 |
|
Nov 21, 2025
|
2,131.00 | 2,146.80 | 2,103.80 | 2,113.40 | 2,113.40 | 2,320 |
|
Nov 20, 2025
|
2,109.10 | 2,143.90 | 2,100.00 | 2,126.80 | 2,126.80 | 4,200 |
|
Nov 19, 2025
|
2,172.70 | 2,179.90 | 2,100.20 | 2,108.20 | 2,108.20 | 9,779 |
|
Nov 18, 2025
|
2,201.00 | 2,238.50 | 2,160.50 | 2,172.70 | 2,172.70 | 4,929 |
|
Nov 17, 2025
|
2,201.00 | 2,221.90 | 2,188.20 | 2,205.70 | 2,205.70 | 3,032 |
|
Nov 14, 2025
|
2,215.00 | 2,215.00 | 2,187.80 | 2,201.00 | 2,201.00 | 3,298 |
|
Nov 13, 2025
|
2,206.70 | 2,245.10 | 2,194.20 | 2,212.40 | 2,212.40 | 5,835 |
|
Nov 12, 2025
|
2,245.00 | 2,245.00 | 2,200.00 | 2,206.70 | 2,206.70 | 3,560 |
|
Nov 11, 2025
|
2,240.00 | 2,248.00 | 2,193.00 | 2,215.50 | 2,215.50 | 3,781 |
|
Nov 10, 2025
|
2,247.60 | 2,259.90 | 2,202.20 | 2,215.20 | 2,215.20 | 3,335 |
|
Nov 7, 2025
|
2,167.00 | 2,260.00 | 2,145.60 | 2,246.10 | 2,246.10 | 9,222 |
|
Nov 6, 2025
|
2,265.70 | 2,265.70 | 2,160.10 | 2,166.20 | 2,166.20 | 11,508 |
