NSE - Delayed Quote
INR
Swaraj Engines Limited (SWARAJENG.NS)
3,538.20
-42.60
(-1.19%)
At close: 3:29:35 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
3,575.50
3,575.50
3,520.00
3,538.20
3,538.20
5,229
Nov 6, 2026
3,550.00
3,560.50
3,475.60
3,495.30
3,495.30
7,981
Nov 5, 2026
3,589.00
3,596.80
3,533.80
3,565.40
3,565.40
8,804
Nov 4, 2026
3,448.00
3,550.00
3,440.10
3,547.50
3,547.50
8,085
Nov 3, 2026
3,469.80
3,485.00
3,439.70
3,448.80
3,448.80
4,872
Nov 2, 2026
3,469.00
3,474.70
3,421.10
3,437.10
3,437.10
6,067
Oct 30, 2026
3,470.00
3,470.00
3,419.00
3,424.90
3,424.90
6,692
Oct 29, 2026
3,436.90
3,473.90
3,415.10
3,461.40
3,461.40
4,146
Oct 28, 2026
3,439.00
3,466.40
3,412.50
3,438.50
3,438.50
4,841
Oct 27, 2026
3,430.00
3,473.00
3,414.20
3,432.80
3,432.80
7,068
Oct 26, 2026
3,392.00
3,460.00
3,306.60
3,431.80
3,431.80
10,651
Oct 23, 2026
3,403.20
3,419.00
3,285.10
3,405.40
3,405.40
20,448
Oct 22, 2026
3,498.00
3,498.00
3,389.10
3,403.20
3,403.20
15,855
Oct 21, 2026
3,579.90
3,579.90
3,452.60
3,496.80
3,496.80
12,136
Oct 19, 2026
3,522.00
3,593.10
3,522.00
3,545.00
3,545.00
15,276
Oct 16, 2026
3,520.80
3,561.80
3,490.80
3,514.40
3,514.40
12,340
Oct 15, 2026
3,635.90
3,653.70
3,500.10
3,520.70
3,520.70
23,809
Oct 14, 2026
3,700.00
3,710.00
3,615.00
3,635.90
3,635.90
26,296
Oct 13, 2026
3,719.00
3,860.00
3,615.60
3,672.00
3,672.00
274,192
Oct 12, 2026
3,486.70
3,949.50
3,457.50
3,738.40
3,738.40
1,409,494
Oct 9, 2026
3,510.00
3,510.00
3,416.50
3,439.10
3,439.10
7,927
Oct 8, 2026
3,546.10
3,546.10
3,475.00
3,491.60
3,491.60
9,227
Oct 7, 2026
3,565.00
3,566.90
3,516.60
3,546.10
3,546.10
10,449
Oct 6, 2026
3,524.80
3,549.90
3,511.00
3,537.80
3,537.80
9,212
Oct 5, 2026
3,559.90
3,573.30
3,510.00
3,532.20
3,532.20
8,535
Oct 1, 2026
3,536.50
3,588.80
3,507.30
3,542.70
3,542.70
11,335
Sep 30, 2026
3,550.00
3,583.60
3,501.00
3,546.20
3,546.20
4,835
Sep 29, 2026
3,552.50
3,561.80
3,527.00
3,548.20
3,548.20
5,922
Sep 28, 2026
3,526.00
3,596.70
3,506.00
3,552.50
3,552.50
12,522
Sep 25, 2026
3,525.00
3,559.60
3,525.00
3,545.70
3,545.70
4,651
Sep 24, 2026
3,558.70
3,565.60
3,528.00
3,548.60
3,548.60
7,958
Sep 23, 2026
3,557.00
3,581.90
3,550.00
3,559.30
3,559.30
4,678
Sep 22, 2026
3,572.40
3,594.70
3,542.00
3,556.00
3,556.00
5,088
Sep 21, 2026
3,629.00
3,629.00
3,558.20
3,572.40
3,572.40
4,769
Sep 18, 2026
3,552.40
3,635.00
3,542.10
3,625.10
3,625.10
6,970
Sep 17, 2026
3,535.60
3,563.50
3,510.00
3,552.90
3,552.90
6,103
Sep 16, 2026
3,556.00
3,569.40
3,510.10
3,524.80
3,524.80
10,589
Sep 15, 2026
3,579.00
3,599.00
3,549.00
3,569.20
3,569.20
7,502
Sep 11, 2026
3,550.00
3,592.20
3,531.30
3,576.00
3,576.00
8,326
Sep 10, 2026
3,594.30
3,600.00
3,541.60
3,551.00
3,551.00
7,542
Sep 9, 2026
3,639.00
3,639.00
3,572.00
3,594.30
3,594.30
9,033
Sep 8, 2026
3,650.00
3,664.90
3,603.10
3,632.60
3,632.60
8,188
Sep 7, 2026
3,629.00
3,699.00
3,593.30
3,648.00
3,648.00
28,465
Sep 4, 2026
3,544.10
3,672.00
3,540.00
3,557.80
3,557.80
6,552
Sep 3, 2026
3,560.00
3,594.90
3,541.00
3,554.70
3,554.70
2,871
Sep 2, 2026
3,537.70
3,553.90
3,501.00
3,540.90
3,540.90
7,376
Sep 1, 2026
3,577.90
3,586.80
3,530.00
3,537.70
3,537.70
12,007
Aug 31, 2026
3,545.00
3,624.90
3,532.10
3,569.30
3,569.30
16,022
Aug 28, 2026
3,551.90
3,560.00
3,535.00
3,544.80
3,544.80
3,338
Aug 27, 2026
3,575.00
3,576.80
3,535.00
3,548.30
3,548.30
4,442
Aug 26, 2026
3,569.00
3,569.00
3,539.80
3,549.00
3,549.00
4,486
Aug 25, 2026
3,558.90
3,563.20
3,545.00
3,551.70
3,551.70
3,365
Aug 24, 2026
3,569.90
3,570.10
3,551.00
3,558.90
3,558.90
4,788
Aug 21, 2026
3,595.00
3,596.00
3,558.60
3,569.80
3,569.80
4,586
Aug 20, 2026
3,590.90
3,635.00
3,576.10
3,602.60
3,602.60
3,898
Aug 19, 2026
3,594.00
3,608.60
3,561.00
3,588.80
3,588.80
4,852
Aug 18, 2026
3,635.00
3,635.00
3,580.00
3,594.00
3,594.00
5,045
Aug 17, 2026
3,626.20
3,657.80
3,614.10
3,628.60
3,628.60
8,107
Aug 14, 2026
3,606.10
3,657.80
3,606.10
3,638.20
3,638.20
4,830
Aug 13, 2026
3,620.00
3,630.20
3,602.30
3,618.20
3,618.20
4,769
Aug 12, 2026
3,597.90
3,629.90
3,597.90
3,608.90
3,608.90
7,192
Aug 11, 2026
3,623.40
3,623.40
3,590.00
3,597.90
3,597.90
4,836
Aug 10, 2026
3,610.00
3,640.00
3,589.20
3,602.30
3,602.30
6,062
Aug 7, 2026
3,594.80
3,608.60
3,577.00
3,600.40
3,600.40
5,398
Aug 6, 2026
3,608.00
3,645.00
3,560.00
3,595.80
3,595.80
6,734
Aug 5, 2026
3,609.30
3,623.40
3,582.80
3,608.90
3,608.90
6,618
Aug 4, 2026
3,635.50
3,659.00
3,585.10
3,598.60
3,598.60
5,915
Aug 3, 2026
3,628.70
3,662.00
3,613.00
3,630.60
3,630.60
6,150
Jul 31, 2026
3,607.50
3,662.20
3,605.00
3,628.70
3,628.70
9,378
Jul 30, 2026
3,567.80
3,670.00
3,560.00
3,607.50
3,607.50
16,356
Jul 29, 2026
3,560.00
3,574.40
3,545.00
3,567.80
3,567.80
6,539
Jul 28, 2026
3,604.90
3,609.00
3,551.00
3,558.40
3,558.40
6,324
Jul 27, 2026
3,623.70
3,623.70
3,577.00
3,605.40
3,605.40
5,972
Jul 24, 2026
3,560.30
3,593.20
3,525.00
3,569.00
3,569.00
8,115
Jul 23, 2026
3,580.00
3,600.00
3,551.00
3,576.60
3,576.60
6,454
Jul 22, 2026
3,619.90
3,625.00
3,565.00
3,587.10
3,587.10
10,535
Jul 21, 2026
3,685.00
3,695.70
3,595.00
3,606.70
3,606.70
28,203
Jul 20, 2026
3,724.10
3,830.00
3,651.90
3,676.10
3,676.10
147,850
Jul 17, 2026
3,731.00
3,740.10
3,692.70
3,709.30
3,709.30
7,062
Jul 16, 2026
3,881.00
3,881.00
3,714.60
3,731.60
3,731.60
13,032
Jul 15, 2026
3,750.00
3,815.60
3,729.00
3,769.20
3,769.20
10,551
Jul 14, 2026
3,760.00
3,787.90
3,750.00
3,757.00
3,757.00
4,408
Jul 13, 2026
3,779.00
3,809.00
3,712.00
3,789.60
3,789.60
7,567
Jul 10, 2026
3,750.00
3,792.90
3,748.50
3,779.40
3,779.40
7,884
Jul 9, 2026
3,753.00
3,796.20
3,725.00
3,732.30
3,732.30
10,131
Jul 8, 2026
3,752.80
3,827.10
3,714.00
3,743.90
3,743.90
15,596
Jul 7, 2026
3,818.30
3,845.90
3,760.00
3,772.80
3,772.80
13,212
Jul 6, 2026
3,939.90
3,939.90
3,810.00
3,818.30
3,818.30
24,197
Jul 3, 2026
110
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
3,990.00
3,990.40
3,922.00
3,939.90
3,939.90
24,627
Jul 2, 2026
4,059.00
4,118.00
4,050.00
4,103.50
3,993.50
56,022
Jul 1, 2026
3,999.00
4,048.00
3,990.30
4,038.70
3,930.44
39,477
Jun 30, 2026
3,971.90
4,015.00
3,965.00
3,997.60
3,890.44
24,501
Jun 29, 2026
3,959.00
3,998.00
3,867.90
3,961.00
3,854.82
30,680
Jun 25, 2026
3,950.10
3,970.00
3,929.00
3,954.00
3,848.01
13,272
Jun 24, 2026
3,970.00
3,970.00
3,888.10
3,947.20
3,841.39
11,262
Jun 23, 2026
3,990.00
3,990.00
3,910.00
3,917.20
3,812.19
11,554
Jun 22, 2026
3,930.00
3,978.80
3,930.00
3,964.90
3,858.62
13,930
Jun 19, 2026
3,874.10
3,940.00
3,859.30
3,927.60
3,822.32
14,327
Jun 18, 2026
3,884.00
3,884.00
3,846.50
3,872.30
3,768.50
9,851
Jun 17, 2026
3,879.80
3,880.00
3,843.00
3,861.10
3,757.60
10,405
Jun 16, 2026
3,838.90
3,900.00
3,825.00
3,857.00
3,753.61
27,497
Jun 15, 2026
3,809.90
3,845.40
3,743.00
3,826.00
3,723.44
17,640
Jun 12, 2026
3,711.00
3,740.90
3,681.70
3,703.40
3,604.13
29,368
Jun 11, 2026
3,781.70
3,781.70
3,680.00
3,686.80
3,587.97
18,472
Jun 10, 2026
3,789.00
3,869.80
3,762.10
3,777.90
3,676.63
14,419
Jun 9, 2026
3,750.00
3,788.30
3,733.00
3,780.20
3,678.87
5,756
Jun 8, 2026
3,701.10
3,757.30
3,701.10
3,732.70
3,632.64
6,234
Jun 5, 2026
3,771.10
3,802.20
3,727.00
3,733.60
3,633.52
10,925
Jun 4, 2026
3,778.00
3,797.80
3,750.00
3,771.10
3,670.01
6,079
Jun 3, 2026
3,779.00
3,797.00
3,752.00
3,778.30
3,677.02
6,871
Jun 2, 2026
3,785.60
3,800.00
3,747.00
3,797.80
3,695.99
5,745
Jun 1, 2026
3,876.70
3,908.90
3,775.00
3,800.80
3,698.91
18,566
May 29, 2026
3,810.30
3,875.00
3,782.10
3,826.00
3,723.44
12,762
May 27, 2026
3,775.00
3,811.20
3,735.00
3,773.00
3,671.86
6,510
May 26, 2026
3,740.10
3,792.00
3,740.10
3,762.70
3,661.84
10,492
May 25, 2026
3,725.00
3,755.00
3,696.10
3,741.20
3,640.91
10,465
May 22, 2026
3,670.00
3,709.90
3,669.00
3,681.80
3,583.10
10,103
May 21, 2026
3,700.00
3,743.90
3,661.30
3,677.70
3,579.11
11,050
May 20, 2026
3,711.90
3,711.90
3,660.00
3,690.00
3,591.08
9,316
May 19, 2026
3,689.00
3,744.00
3,651.10
3,711.90
3,612.40
7,424
May 18, 2026
3,760.80
3,760.80
3,636.90
3,680.00
3,581.35
13,854
May 15, 2026
3,805.00
3,839.00
3,755.00
3,760.80
3,659.99
6,233
May 14, 2026
3,831.50
3,860.50
3,749.00
3,798.20
3,696.38
8,336
May 13, 2026
3,805.00
3,825.00
3,765.00
3,793.50
3,691.81
9,816
May 12, 2026
3,906.60
3,946.50
3,796.10
3,805.10
3,703.10
14,818
May 11, 2026
3,976.20
3,998.00
3,865.50
3,906.60
3,801.88
10,877
May 8, 2026
4,014.00
4,039.70
3,980.00
3,999.20
3,892.00
11,746
May 7, 2026
4,005.00
4,025.00
3,991.00
3,998.70
3,891.51
12,187
May 6, 2026
3,974.20
3,989.80
3,947.80
3,979.60
3,872.92
8,292
May 5, 2026
4,000.00
4,000.00
3,901.00
3,921.50
3,816.38
13,964
May 4, 2026
3,968.00
4,009.60
3,955.10
3,987.50
3,880.61
8,824
Apr 30, 2026
3,969.00
4,000.00
3,900.10
3,957.00
3,850.93
8,211
Apr 29, 2026
4,010.00
4,019.80
3,950.70
3,969.30
3,862.90
12,439
Apr 28, 2026
3,970.00
4,000.00
3,938.00
3,994.00
3,886.94
23,887
Apr 27, 2026
3,863.00
3,990.50
3,863.00
3,974.00
3,867.47
22,412
Apr 24, 2026
3,941.00
3,941.00
3,851.30
3,863.00
3,759.45
15,679
Apr 23, 2026
4,000.00
4,003.40
3,900.00
3,904.60
3,799.93
21,476
Apr 22, 2026
4,067.00
4,067.00
3,980.20
4,003.60
3,896.28
24,640
Apr 21, 2026
4,036.00
4,075.20
4,026.00
4,035.30
3,927.13
17,133
Apr 20, 2026
4,054.00
4,061.00
4,003.10
4,036.20
3,928.00
21,538
Apr 17, 2026
4,108.00
4,108.00
4,012.70
4,053.20
3,944.55
35,767
Apr 16, 2026
4,100.10
4,146.60
4,042.20
4,093.10
3,983.38
51,688
Apr 15, 2026
4,050.00
4,394.00
3,990.00
4,037.50
3,929.27
456,071
Apr 13, 2026
3,930.00
3,990.00
3,890.10
3,906.80
3,802.07
59,103
Apr 10, 2026
3,840.00
3,960.00
3,830.90
3,936.30
3,830.78
36,489
Apr 9, 2026
3,763.10
3,828.00
3,727.00
3,804.40
3,702.42
18,322
Apr 8, 2026
3,733.00
3,775.00
3,670.10
3,764.90
3,663.98
23,276
Apr 7, 2026
3,630.00
3,690.00
3,603.80
3,659.70
3,561.60
11,044
Apr 6, 2026
3,543.60
3,657.00
3,510.50
3,642.70
3,545.05
19,482
Apr 2, 2026
3,400.00
3,565.00
3,352.60
3,543.70
3,448.71
16,388
Apr 1, 2026
3,380.00
3,455.80
3,326.00
3,421.40
3,329.68
18,005
Mar 30, 2026
3,400.00
3,425.00
3,301.30
3,308.90
3,220.20
19,543
Mar 27, 2026
3,470.20
3,500.90
3,418.00
3,428.00
3,336.11
15,834
Mar 25, 2026
3,448.60
3,550.00
3,447.60
3,510.30
3,416.20
8,238
Mar 24, 2026
3,451.00
3,545.00
3,388.20
3,434.40
3,342.34
13,678
Mar 23, 2026
3,550.00
3,550.00
3,381.20
3,420.40
3,328.71
18,818
Mar 20, 2026
3,635.90
3,643.00
3,555.00
3,560.60
3,465.15
6,392
Mar 19, 2026
3,678.00
3,678.00
3,562.50
3,581.20
3,485.20
10,468
Mar 18, 2026
3,552.50
3,725.00
3,536.00
3,702.00
3,602.76
22,440
Mar 17, 2026
3,498.00
3,593.10
3,483.10
3,566.70
3,471.09
21,226
Mar 16, 2026
3,468.10
3,520.00
3,429.30
3,498.50
3,404.72
20,101
Mar 13, 2026
3,452.60
3,510.00
3,425.00
3,490.20
3,396.64
14,878
Mar 12, 2026
3,470.00
3,498.90
3,384.00
3,481.20
3,387.88
10,653
Mar 11, 2026
3,501.00
3,560.40
3,443.10
3,470.50
3,377.47
15,834
Mar 10, 2026
3,415.50
3,488.00
3,405.40
3,482.70
3,389.34
10,675
Mar 9, 2026
3,470.00
3,476.00
3,328.90
3,389.10
3,298.25
15,358
Mar 6, 2026
3,469.90
3,533.30
3,445.00
3,476.20
3,383.02
65,897
Mar 5, 2026
3,450.20
3,522.00
3,449.30
3,477.20
3,383.99
40,650
Mar 4, 2026
3,465.90
3,497.90
3,370.00
3,460.50
3,367.74
13,998
Mar 2, 2026
3,501.00
3,570.00
3,441.10
3,491.20
3,397.61
11,682
Feb 27, 2026
3,627.90
3,627.90
3,572.60
3,595.30
3,498.92
5,870
Feb 26, 2026
3,560.20
3,692.00
3,519.00
3,628.50
3,531.23
17,439
Feb 25, 2026
3,540.00
3,578.90
3,532.00
3,560.20
3,464.76
4,023
Feb 24, 2026
3,560.00
3,560.00
3,500.00
3,538.30
3,443.45
6,465
Feb 23, 2026
3,643.90
3,644.00
3,545.10
3,563.00
3,467.49
6,442
Feb 20, 2026
3,557.00
3,612.00
3,502.90
3,555.10
3,459.80
6,708
Feb 19, 2026
3,650.10
3,666.60
3,573.00
3,593.80
3,497.46
9,296
Feb 18, 2026
3,638.00
3,672.00
3,595.80
3,653.60
3,555.66
5,941
Feb 17, 2026
3,557.50
3,621.80
3,555.30
3,610.20
3,513.42
5,871
Feb 16, 2026
3,589.90
3,607.80
3,540.00
3,557.50
3,462.14
7,962
Feb 13, 2026
3,666.80
3,666.80
3,550.10
3,591.70
3,495.42
12,285
Feb 12, 2026
3,690.50
3,695.10
3,631.70
3,674.00
3,575.51
10,291
Feb 11, 2026
3,727.90
3,739.80
3,665.30
3,677.60
3,579.02
11,905
Feb 10, 2026
3,625.00
3,759.00
3,604.00
3,727.90
3,627.97
29,095
Feb 9, 2026
3,547.90
3,598.30
3,547.90
3,583.70
3,487.63
9,632
Feb 6, 2026
3,560.00
3,569.90
3,535.40
3,547.90
3,452.79
4,448
Feb 5, 2026
3,590.40
3,616.90
3,558.70
3,578.20
3,482.28
3,824
Feb 4, 2026
3,596.00
3,619.60
3,560.00
3,590.40
3,494.15
7,170
Feb 3, 2026
3,736.30
3,736.30
3,500.00
3,575.50
3,479.65
14,830
Feb 2, 2026
3,460.00
3,497.00
3,435.00
3,480.20
3,386.91
6,342
Jan 30, 2026
3,468.10
3,516.70
3,449.90
3,462.70
3,369.88
9,361
Jan 29, 2026
3,534.80
3,567.70
3,468.10
3,484.50
3,391.09
9,375
Jan 28, 2026
3,472.60
3,548.90
3,456.00
3,534.50
3,439.75
9,728
Jan 27, 2026
3,452.60
3,526.00
3,419.00
3,492.80
3,399.17
8,774
Jan 23, 2026
3,498.00
3,502.90
3,449.40
3,467.70
3,374.74
10,946
Jan 22, 2026
3,522.50
3,589.00
3,474.00
3,496.40
3,402.67
10,039
Jan 21, 2026
3,478.40
3,493.70
3,389.00
3,453.40
3,360.83
14,148
Jan 20, 2026
3,495.00
3,514.50
3,386.20
3,444.20
3,351.87
29,408
Jan 19, 2026
3,560.10
3,574.90
3,477.00
3,495.30
3,401.60
16,651
Jan 16, 2026
3,755.00
3,755.00
3,555.50
3,577.80
3,481.89
112,774
Jan 14, 2026
3,572.60
3,620.00
3,568.00
3,593.70
3,497.37
13,038
Jan 13, 2026
3,602.30
3,666.00
3,575.00
3,601.70
3,505.15
6,173
Jan 12, 2026
3,615.00
3,654.90
3,532.70
3,602.30
3,505.74
10,784
Jan 9, 2026
3,678.70
3,689.90
3,611.00
3,620.30
3,523.25
7,611
Jan 8, 2026
3,693.00
3,739.90
3,648.50
3,690.90
3,591.96
15,318
Jan 7, 2026
3,708.50
3,777.00
3,690.00
3,706.40
3,607.04
9,097
Jan 6, 2026
3,663.50
3,720.00
3,651.00
3,690.90
3,591.96
7,651
Jan 5, 2026
3,691.00
3,701.90
3,651.00
3,688.20
3,589.33
7,120
Jan 2, 2026
3,745.90
3,769.70
3,657.50
3,690.50
3,591.57
11,956
Jan 1, 2026
3,596.90
3,744.00
3,572.90
3,727.90
3,627.97
32,206
Dec 31, 2025
3,569.20
3,616.00
3,557.60
3,577.50
3,481.60
7,821
Dec 30, 2025
3,570.90
3,612.00
3,542.00
3,565.60
3,470.02
7,289
Dec 29, 2025
3,603.30
3,618.90
3,551.70
3,561.40
3,465.93
8,335
Dec 26, 2025
3,608.80
3,637.90
3,581.00
3,599.70
3,503.21
7,437
Dec 24, 2025
3,610.60
3,645.90
3,591.00
3,605.20
3,508.56
8,109
Dec 23, 2025
3,611.90
3,636.30
3,597.80
3,607.00
3,510.31
5,215
Dec 22, 2025
3,619.70
3,660.00
3,592.90
3,608.40
3,511.67
8,596
Dec 19, 2025
3,568.00
3,625.00
3,560.10
3,619.70
3,522.67
5,909
Dec 18, 2025
3,631.40
3,635.00
3,495.30
3,568.00
3,472.35
22,759
Dec 17, 2025
3,660.00
3,699.10
3,616.00
3,631.40
3,534.06
6,498
Dec 16, 2025
3,720.00
3,735.00
3,676.00
3,695.40
3,596.34
3,833
Dec 15, 2025
3,710.00
3,736.80
3,680.00
3,726.60
3,626.70
5,622
Dec 12, 2025
3,683.00
3,727.00
3,660.00
3,712.70
3,613.18
6,435
Dec 11, 2025
3,663.00
3,699.90
3,627.40
3,683.70
3,584.95
6,026
Dec 10, 2025
3,690.00
3,735.50
3,652.50
3,663.00
3,564.81
4,972
Dec 9, 2025
3,625.00
3,710.00
3,575.00
3,691.90
3,592.93
13,671
Dec 8, 2025
3,733.20
3,733.20
3,627.70
3,648.40
3,550.60
11,219
Dec 5, 2025
3,752.40
3,771.20
3,712.10
3,733.20
3,633.13
4,869
Dec 4, 2025
3,779.00
3,802.50
3,725.70
3,752.40
3,651.81
4,958
Dec 3, 2025
3,844.20
3,844.20
3,760.00
3,773.20
3,672.05
5,407
Dec 2, 2025
3,912.50
3,936.90
3,788.00
3,813.70
3,711.47
14,717
Dec 1, 2025
3,779.40
3,941.00
3,770.10
3,902.60
3,797.99
31,242
Nov 28, 2025
3,741.60
3,796.90
3,693.20
3,730.10
3,630.11
11,204
Nov 27, 2025
3,740.70
3,775.10
3,733.10
3,759.60
3,658.82
9,732
Nov 26, 2025
3,625.00
3,786.70
3,617.70
3,740.70
3,640.43
14,546
Nov 25, 2025
3,750.00
3,750.00
3,560.00
3,627.10
3,529.87
71,532
Nov 24, 2025
3,768.50
3,768.50
3,700.10
3,716.10
3,616.49
7,472
Nov 21, 2025
3,735.00
3,780.00
3,706.00
3,739.60
3,639.35
10,676
Nov 20, 2025
3,776.80
3,818.70
3,618.00
3,735.20
3,635.07
69,901
Nov 19, 2025
3,909.30
3,909.30
3,695.00
3,781.80
3,680.42
67,857
Nov 18, 2025
3,989.50
3,989.50
3,878.00
3,909.30
3,804.51
15,800
Nov 17, 2025
4,037.50
4,047.10
3,942.50
3,958.60
3,852.48
11,597
Nov 14, 2025
3,932.00
4,040.00
3,925.00
4,017.50
3,909.81
10,957
Nov 13, 2025
3,968.00
3,982.00
3,921.10
3,932.20
3,826.79
6,046
Nov 12, 2025
3,923.00
3,970.00
3,896.70
3,942.30
3,836.62
4,559
Nov 11, 2025
3,949.00
3,949.00
3,881.00
3,923.80
3,818.62
9,386
Nov 10, 2025
3,976.00
3,988.00
3,903.20
3,918.60
3,813.56
5,958
