NSE - Delayed Quote
INR
Tarsons Products Limited (TARSONS.NS)
291.00
-12.95
(-4.26%)
At close: October 30 at 3:29:57 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
|
303.00 | 303.15 | 288.65 | 291.00 | 291.00 | 57,153 |
|
Oct 29, 2026
|
307.75 | 309.00 | 300.55 | 303.95 | 303.95 | 26,630 |
|
Oct 28, 2026
|
301.20 | 308.45 | 301.20 | 304.60 | 304.60 | 23,375 |
|
Oct 27, 2026
|
298.00 | 306.70 | 296.95 | 301.20 | 301.20 | 58,835 |
|
Oct 26, 2026
|
295.80 | 308.70 | 292.55 | 298.30 | 298.30 | 71,151 |
|
Oct 23, 2026
|
307.00 | 307.00 | 289.25 | 300.00 | 300.00 | 94,665 |
|
Oct 22, 2026
|
300.00 | 312.20 | 292.70 | 308.65 | 308.65 | 175,623 |
|
Oct 21, 2026
|
314.00 | 318.65 | 296.20 | 300.00 | 300.00 | 135,083 |
|
Oct 19, 2026
|
334.00 | 334.00 | 312.55 | 315.25 | 315.25 | 102,014 |
|
Oct 16, 2026
|
328.00 | 334.60 | 327.40 | 331.20 | 331.20 | 23,891 |
|
Oct 15, 2026
|
339.65 | 342.00 | 326.00 | 326.85 | 326.85 | 106,584 |
|
Oct 14, 2026
|
339.50 | 350.00 | 332.10 | 338.05 | 338.05 | 80,549 |
|
Oct 13, 2026
|
330.05 | 340.50 | 324.00 | 336.75 | 336.75 | 79,357 |
|
Oct 12, 2026
|
324.90 | 339.80 | 322.40 | 330.50 | 330.50 | 99,222 |
|
Oct 9, 2026
|
330.55 | 331.75 | 319.65 | 320.95 | 320.95 | 74,185 |
|
Oct 8, 2026
|
341.70 | 341.70 | 325.35 | 327.65 | 327.65 | 110,553 |
|
Oct 7, 2026
|
333.45 | 352.45 | 331.25 | 341.70 | 341.70 | 230,964 |
|
Oct 6, 2026
|
332.75 | 349.00 | 329.55 | 331.65 | 331.65 | 166,476 |
|
Oct 5, 2026
|
329.50 | 343.45 | 327.05 | 335.95 | 335.95 | 109,967 |
|
Oct 1, 2026
|
321.40 | 333.00 | 315.05 | 329.40 | 329.40 | 198,052 |
|
Sep 30, 2026
|
330.35 | 334.00 | 319.95 | 320.30 | 320.30 | 121,512 |
|
Sep 29, 2026
|
339.90 | 342.00 | 327.55 | 330.35 | 330.35 | 116,179 |
|
Sep 28, 2026
|
332.75 | 345.00 | 325.05 | 338.00 | 338.00 | 169,662 |
|
Sep 25, 2026
|
341.00 | 345.00 | 327.45 | 332.75 | 332.75 | 97,118 |
|
Sep 24, 2026
|
336.85 | 339.85 | 330.35 | 335.45 | 335.45 | 102,908 |
|
Sep 23, 2026
|
326.10 | 339.25 | 326.10 | 335.45 | 335.45 | 123,431 |
|
Sep 22, 2026
|
342.00 | 344.90 | 330.20 | 331.50 | 331.50 | 262,560 |
|
Sep 21, 2026
|
305.90 | 356.85 | 305.05 | 341.30 | 341.30 | 5,943,251 |
|
Sep 18, 2026
|
311.25 | 317.80 | 303.55 | 306.10 | 306.10 | 133,321 |
|
Sep 17, 2026
|
302.00 | 310.50 | 301.95 | 307.80 | 307.80 | 46,004 |
|
Sep 16, 2026
|
303.00 | 305.80 | 287.10 | 302.30 | 302.30 | 107,349 |
|
Sep 15, 2026
|
311.75 | 312.45 | 301.00 | 303.15 | 303.15 | 98,302 |
|
Sep 11, 2026
|
317.65 | 317.65 | 304.00 | 311.20 | 311.20 | 159,992 |
|
Sep 10, 2026
|
316.00 | 333.90 | 311.35 | 317.65 | 317.65 | 136,445 |
|
Sep 9, 2026
|
327.30 | 329.05 | 315.05 | 321.35 | 321.35 | 113,511 |
|
Sep 8, 2026
|
326.60 | 330.20 | 321.15 | 325.15 | 325.15 | 67,588 |
|
Sep 7, 2026
|
336.00 | 336.00 | 327.00 | 328.55 | 328.55 | 80,073 |
|
Sep 4, 2026
|
336.50 | 341.40 | 333.00 | 335.55 | 335.55 | 63,661 |
|
Sep 3, 2026
|
346.00 | 349.40 | 333.10 | 336.50 | 336.50 | 197,734 |
|
Sep 2, 2026
|
344.00 | 346.90 | 337.00 | 345.35 | 345.35 | 113,735 |
|
Sep 1, 2026
|
330.00 | 347.00 | 330.00 | 344.10 | 344.10 | 246,355 |
|
Aug 31, 2026
|
330.00 | 335.00 | 323.60 | 331.65 | 331.65 | 67,668 |
|
Aug 28, 2026
|
331.65 | 337.80 | 328.30 | 332.25 | 332.25 | 81,322 |
|
Aug 27, 2026
|
344.55 | 347.35 | 325.60 | 329.40 | 329.40 | 244,355 |
|
Aug 26, 2026
|
349.80 | 349.95 | 338.80 | 342.65 | 342.65 | 82,999 |
|
Aug 25, 2026
|
342.70 | 349.30 | 340.00 | 345.50 | 345.50 | 108,605 |
|
Aug 24, 2026
|
347.45 | 353.90 | 342.20 | 346.85 | 346.85 | 150,423 |
|
Aug 21, 2026
|
340.00 | 347.70 | 333.10 | 344.95 | 344.95 | 162,875 |
|
Aug 20, 2026
|
345.10 | 346.60 | 336.00 | 337.30 | 337.30 | 142,634 |
|
Aug 19, 2026
|
338.95 | 346.00 | 332.55 | 343.10 | 343.10 | 366,306 |
|
Aug 18, 2026
|
365.00 | 365.00 | 332.00 | 336.65 | 336.65 | 1,199,370 |
|
Aug 17, 2026
|
355.10 | 364.90 | 343.85 | 361.50 | 361.50 | 2,073,726 |
|
Aug 14, 2026
|
312.70 | 375.00 | 311.90 | 360.30 | 360.30 | 9,830,521 |
|
Aug 13, 2026
|
309.85 | 317.80 | 308.05 | 312.70 | 312.70 | 90,308 |
|
Aug 12, 2026
|
300.20 | 328.90 | 291.00 | 312.80 | 312.80 | 1,619,130 |
|
Aug 11, 2026
|
290.00 | 304.85 | 288.00 | 297.20 | 297.20 | 476,243 |
|
Aug 10, 2026
|
311.00 | 333.70 | 310.20 | 313.50 | 313.50 | 241,764 |
|
Aug 7, 2026
|
317.50 | 320.00 | 308.00 | 312.30 | 312.30 | 101,639 |
|
Aug 6, 2026
|
329.95 | 334.40 | 315.50 | 317.50 | 317.50 | 127,804 |
|
Aug 5, 2026
|
329.95 | 333.45 | 325.35 | 328.05 | 328.05 | 100,508 |
|
Aug 4, 2026
|
320.35 | 327.25 | 313.55 | 324.20 | 324.20 | 186,710 |
|
Aug 3, 2026
|
317.90 | 323.45 | 316.00 | 317.40 | 317.40 | 107,915 |
|
Jul 31, 2026
|
319.35 | 326.00 | 312.15 | 314.60 | 314.60 | 122,337 |
|
Jul 30, 2026
|
323.20 | 323.20 | 311.65 | 316.45 | 316.45 | 47,354 |
|
Jul 29, 2026
|
313.45 | 334.90 | 310.00 | 320.00 | 320.00 | 122,327 |
|
Jul 28, 2026
|
323.95 | 325.00 | 306.45 | 310.95 | 310.95 | 80,119 |
|
Jul 27, 2026
|
313.00 | 326.35 | 313.00 | 320.90 | 320.90 | 208,664 |
|
Jul 24, 2026
|
313.05 | 317.85 | 310.00 | 312.75 | 312.75 | 157,009 |
|
Jul 23, 2026
|
306.30 | 319.00 | 302.10 | 316.55 | 316.55 | 161,785 |
|
Jul 22, 2026
|
316.90 | 316.90 | 303.00 | 306.25 | 306.25 | 503,839 |
|
Jul 21, 2026
|
294.95 | 328.85 | 292.10 | 312.05 | 312.05 | 6,870,321 |
|
Jul 20, 2026
|
285.00 | 293.20 | 278.00 | 281.35 | 281.35 | 86,602 |
|
Jul 17, 2026
|
300.00 | 302.10 | 285.55 | 287.45 | 287.45 | 123,030 |
|
Jul 16, 2026
|
300.95 | 307.75 | 294.55 | 299.50 | 299.50 | 83,860 |
|
Jul 15, 2026
|
308.00 | 312.30 | 296.10 | 298.25 | 298.25 | 91,862 |
|
Jul 14, 2026
|
314.85 | 320.55 | 307.00 | 308.75 | 308.75 | 186,677 |
|
Jul 13, 2026
|
304.50 | 326.45 | 300.55 | 315.90 | 315.90 | 555,835 |
|
Jul 10, 2026
|
289.50 | 310.00 | 288.05 | 303.30 | 303.30 | 299,203 |
|
Jul 9, 2026
|
290.25 | 298.00 | 285.55 | 288.70 | 288.70 | 143,322 |
|
Jul 8, 2026
|
289.95 | 299.65 | 285.25 | 290.25 | 290.25 | 396,135 |
|
Jul 7, 2026
|
293.00 | 304.00 | 277.25 | 296.40 | 296.40 | 2,050,875 |
|
Jul 6, 2026
|
268.00 | 312.80 | 262.00 | 293.15 | 293.15 | 8,223,180 |
|
Jul 3, 2026
|
265.10 | 269.70 | 261.10 | 266.60 | 266.60 | 107,138 |
|
Jul 2, 2026
|
262.05 | 268.15 | 259.70 | 265.05 | 265.05 | 86,028 |
|
Jul 1, 2026
|
266.05 | 273.10 | 260.00 | 261.50 | 261.50 | 118,021 |
|
Jun 30, 2026
|
260.07 | 274.45 | 259.99 | 267.99 | 267.99 | 276,529 |
|
Jun 29, 2026
|
259.99 | 265.00 | 245.00 | 260.07 | 260.07 | 106,850 |
|
Jun 25, 2026
|
260.00 | 264.50 | 248.22 | 259.03 | 259.03 | 72,083 |
|
Jun 24, 2026
|
262.90 | 273.00 | 256.16 | 258.26 | 258.26 | 95,127 |
|
Jun 23, 2026
|
272.40 | 272.40 | 260.10 | 263.07 | 263.07 | 123,630 |
|
Jun 22, 2026
|
265.20 | 271.99 | 261.80 | 270.42 | 270.42 | 252,883 |
|
Jun 19, 2026
|
262.00 | 266.08 | 256.61 | 262.62 | 262.62 | 288,751 |
|
Jun 18, 2026
|
270.90 | 274.79 | 263.00 | 267.32 | 267.32 | 1,835,641 |
|
Jun 17, 2026
|
246.00 | 284.40 | 242.10 | 278.11 | 278.11 | 22,801,681 |
|
Jun 16, 2026
|
206.02 | 244.90 | 206.02 | 238.73 | 238.73 | 4,321,347 |
|
Jun 15, 2026
|
208.00 | 211.06 | 205.00 | 206.73 | 206.73 | 93,353 |
|
Jun 12, 2026
|
202.10 | 208.00 | 202.10 | 205.35 | 205.35 | 62,638 |
|
Jun 11, 2026
|
207.01 | 213.19 | 199.41 | 201.00 | 201.00 | 74,111 |
|
Jun 10, 2026
|
213.71 | 217.01 | 205.16 | 206.71 | 206.71 | 30,146 |
|
Jun 9, 2026
|
206.00 | 216.79 | 205.22 | 215.66 | 215.66 | 71,812 |
|
Jun 8, 2026
|
205.46 | 213.14 | 203.20 | 206.97 | 206.97 | 53,376 |
|
Jun 5, 2026
|
213.30 | 213.60 | 209.60 | 210.73 | 210.73 | 27,708 |
|
Jun 4, 2026
|
205.90 | 213.00 | 204.88 | 210.69 | 210.69 | 54,397 |
|
Jun 3, 2026
|
205.69 | 208.39 | 203.46 | 206.48 | 206.48 | 41,461 |
|
Jun 2, 2026
|
208.01 | 209.60 | 205.61 | 207.54 | 207.54 | 54,080 |
|
Jun 1, 2026
|
207.99 | 214.30 | 206.10 | 208.88 | 208.88 | 59,568 |
|
May 29, 2026
|
215.10 | 217.56 | 206.82 | 209.46 | 209.46 | 322,561 |
|
May 27, 2026
|
220.68 | 222.99 | 213.00 | 214.98 | 214.98 | 71,062 |
|
May 26, 2026
|
214.00 | 225.00 | 210.98 | 220.68 | 220.68 | 390,054 |
|
May 25, 2026
|
217.70 | 257.50 | 211.35 | 214.70 | 214.70 | 1,896,826 |
|
May 22, 2026
|
210.79 | 221.00 | 209.06 | 218.71 | 218.71 | 218,340 |
|
May 21, 2026
|
216.48 | 216.48 | 210.00 | 211.03 | 211.03 | 29,202 |
|
May 20, 2026
|
211.38 | 215.98 | 209.42 | 212.71 | 212.71 | 32,618 |
|
May 19, 2026
|
205.00 | 215.86 | 205.00 | 210.79 | 210.79 | 44,102 |
|
May 18, 2026
|
206.95 | 206.95 | 198.24 | 204.93 | 204.93 | 54,710 |
|
May 15, 2026
|
213.83 | 216.07 | 205.00 | 206.95 | 206.95 | 52,060 |
|
May 14, 2026
|
216.60 | 219.15 | 212.76 | 213.83 | 213.83 | 52,359 |
|
May 13, 2026
|
215.57 | 220.59 | 215.00 | 216.84 | 216.84 | 64,394 |
|
May 12, 2026
|
216.59 | 223.54 | 211.50 | 214.70 | 214.70 | 69,512 |
|
May 11, 2026
|
229.43 | 229.43 | 217.15 | 220.00 | 220.00 | 65,627 |
|
May 8, 2026
|
231.25 | 233.48 | 227.07 | 227.75 | 227.75 | 67,991 |
|
May 7, 2026
|
230.75 | 234.50 | 225.75 | 228.53 | 228.53 | 114,811 |
|
May 6, 2026
|
216.00 | 229.50 | 214.58 | 228.26 | 228.26 | 184,294 |
|
May 5, 2026
|
223.59 | 225.00 | 214.50 | 215.70 | 215.70 | 320,146 |
|
May 4, 2026
|
216.10 | 232.96 | 216.10 | 223.57 | 223.57 | 353,113 |
|
Apr 30, 2026
|
211.29 | 222.00 | 209.00 | 219.92 | 219.92 | 212,832 |
|
Apr 29, 2026
|
212.45 | 215.90 | 210.00 | 210.66 | 210.66 | 31,148 |
|
Apr 28, 2026
|
215.41 | 222.00 | 209.20 | 212.45 | 212.45 | 102,780 |
|
Apr 27, 2026
|
210.00 | 220.70 | 207.61 | 218.70 | 218.70 | 72,887 |
|
Apr 24, 2026
|
215.11 | 217.68 | 206.03 | 206.97 | 206.97 | 71,206 |
|
Apr 23, 2026
|
211.82 | 221.50 | 208.25 | 211.19 | 211.19 | 87,165 |
|
Apr 22, 2026
|
217.87 | 217.87 | 211.00 | 211.82 | 211.82 | 27,239 |
|
Apr 21, 2026
|
214.95 | 217.15 | 210.82 | 215.95 | 215.95 | 31,837 |
|
Apr 20, 2026
|
222.90 | 222.90 | 210.42 | 212.78 | 212.78 | 53,789 |
|
Apr 17, 2026
|
213.33 | 219.50 | 210.82 | 214.13 | 214.13 | 78,753 |
|
Apr 16, 2026
|
211.85 | 215.00 | 209.41 | 213.33 | 213.33 | 61,681 |
|
Apr 15, 2026
|
206.48 | 211.00 | 202.03 | 209.02 | 209.02 | 60,284 |
|
Apr 13, 2026
|
191.00 | 203.99 | 188.86 | 201.08 | 201.08 | 76,547 |
|
Apr 10, 2026
|
190.00 | 197.35 | 189.89 | 196.58 | 196.58 | 27,733 |
|
Apr 9, 2026
|
196.00 | 198.23 | 189.68 | 190.38 | 190.38 | 51,665 |
|
Apr 8, 2026
|
199.55 | 200.57 | 192.20 | 194.49 | 194.49 | 90,921 |
|
Apr 7, 2026
|
184.83 | 196.00 | 183.24 | 191.42 | 191.42 | 79,114 |
|
Apr 6, 2026
|
182.75 | 184.95 | 178.24 | 183.92 | 183.92 | 26,856 |
|
Apr 2, 2026
|
174.00 | 183.34 | 174.00 | 181.63 | 181.63 | 109,840 |
|
Apr 1, 2026
|
168.60 | 181.45 | 168.60 | 179.88 | 179.88 | 213,979 |
|
Mar 30, 2026
|
175.30 | 176.33 | 164.45 | 166.46 | 166.46 | 257,021 |
|
Mar 27, 2026
|
181.99 | 184.70 | 176.00 | 176.63 | 176.63 | 248,988 |
|
Mar 25, 2026
|
184.86 | 188.05 | 182.86 | 184.59 | 184.59 | 152,408 |
|
Mar 24, 2026
|
182.00 | 185.00 | 177.00 | 181.37 | 181.37 | 67,817 |
|
Mar 23, 2026
|
185.00 | 185.00 | 174.91 | 177.88 | 177.88 | 233,777 |
|
Mar 20, 2026
|
183.30 | 188.90 | 182.33 | 184.47 | 184.47 | 102,112 |
|
Mar 19, 2026
|
186.75 | 188.00 | 178.30 | 182.33 | 182.33 | 145,081 |
|
Mar 18, 2026
|
188.00 | 192.01 | 186.30 | 188.10 | 188.10 | 131,679 |
|
Mar 17, 2026
|
188.25 | 190.90 | 187.00 | 188.65 | 188.65 | 75,746 |
|
Mar 16, 2026
|
194.32 | 194.32 | 186.30 | 189.89 | 189.89 | 147,646 |
|
Mar 13, 2026
|
195.00 | 197.70 | 188.91 | 192.78 | 192.78 | 151,854 |
|
Mar 12, 2026
|
193.45 | 197.70 | 189.63 | 194.25 | 194.25 | 62,664 |
|
Mar 11, 2026
|
199.00 | 199.30 | 194.00 | 195.37 | 195.37 | 59,637 |
|
Mar 10, 2026
|
191.40 | 199.00 | 189.60 | 194.34 | 194.34 | 116,120 |
|
Mar 9, 2026
|
184.00 | 194.54 | 181.21 | 191.79 | 191.79 | 188,195 |
|
Mar 6, 2026
|
199.50 | 204.00 | 188.00 | 189.56 | 189.56 | 102,882 |
|
Mar 5, 2026
|
188.09 | 207.85 | 188.00 | 201.32 | 201.32 | 232,715 |
|
Mar 4, 2026
|
193.50 | 194.08 | 185.30 | 187.08 | 187.08 | 147,657 |
|
Mar 2, 2026
|
186.00 | 196.00 | 186.00 | 193.75 | 193.75 | 112,946 |
|
Feb 27, 2026
|
193.59 | 193.59 | 189.00 | 190.80 | 190.80 | 57,556 |
|
Feb 26, 2026
|
195.00 | 196.12 | 191.25 | 192.62 | 192.62 | 67,115 |
|
Feb 25, 2026
|
185.00 | 194.00 | 184.30 | 193.22 | 193.22 | 655,640 |
|
Feb 24, 2026
|
191.98 | 192.01 | 184.51 | 185.49 | 185.49 | 131,883 |
|
Feb 23, 2026
|
195.50 | 197.70 | 191.40 | 191.66 | 191.66 | 91,004 |
|
Feb 20, 2026
|
196.00 | 197.27 | 193.30 | 195.50 | 195.50 | 131,140 |
|
Feb 19, 2026
|
208.06 | 208.79 | 195.30 | 196.61 | 196.61 | 49,222 |
|
Feb 18, 2026
|
203.00 | 203.00 | 199.00 | 199.64 | 199.64 | 70,028 |
|
Feb 17, 2026
|
198.00 | 203.39 | 198.00 | 201.85 | 201.85 | 93,635 |
|
Feb 16, 2026
|
200.45 | 201.00 | 195.60 | 198.04 | 198.04 | 103,161 |
|
Feb 13, 2026
|
201.97 | 202.10 | 196.90 | 200.46 | 200.46 | 84,506 |
|
Feb 12, 2026
|
209.47 | 213.99 | 200.30 | 201.02 | 201.02 | 127,834 |
|
Feb 11, 2026
|
217.05 | 218.20 | 207.75 | 208.42 | 208.42 | 109,926 |
|
Feb 10, 2026
|
216.80 | 221.00 | 213.01 | 218.42 | 218.42 | 171,484 |
|
Feb 9, 2026
|
219.00 | 219.00 | 210.04 | 213.61 | 213.61 | 170,801 |
|
Feb 6, 2026
|
206.34 | 222.20 | 202.45 | 219.06 | 219.06 | 583,495 |
|
Feb 5, 2026
|
206.90 | 207.80 | 203.05 | 206.34 | 206.34 | 86,084 |
|
Feb 4, 2026
|
210.00 | 234.67 | 200.50 | 205.84 | 205.84 | 1,147,326 |
|
Feb 3, 2026
|
195.00 | 211.00 | 195.00 | 204.23 | 204.23 | 208,027 |
|
Feb 2, 2026
|
196.00 | 196.66 | 188.42 | 191.61 | 191.61 | 72,552 |
|
Jan 30, 2026
|
193.50 | 196.00 | 192.30 | 194.10 | 194.10 | 71,838 |
|
Jan 29, 2026
|
201.50 | 201.50 | 193.30 | 195.16 | 195.16 | 101,009 |
|
Jan 28, 2026
|
199.90 | 201.00 | 196.02 | 199.07 | 199.07 | 47,540 |
|
Jan 27, 2026
|
200.19 | 205.00 | 193.61 | 197.43 | 197.43 | 221,970 |
|
Jan 23, 2026
|
205.12 | 207.05 | 199.00 | 199.14 | 199.14 | 338,303 |
|
Jan 22, 2026
|
199.08 | 205.00 | 199.08 | 203.59 | 203.59 | 49,456 |
|
Jan 21, 2026
|
197.30 | 202.55 | 195.30 | 198.38 | 198.38 | 77,341 |
|
Jan 20, 2026
|
202.68 | 203.93 | 198.30 | 198.98 | 198.98 | 73,488 |
|
Jan 19, 2026
|
211.30 | 211.73 | 199.90 | 202.68 | 202.68 | 79,308 |
|
Jan 16, 2026
|
217.26 | 222.25 | 211.33 | 212.62 | 212.62 | 63,572 |
|
Jan 15, 2026
|
217.26 | 217.26 | 217.26 | 217.26 | 217.26 | - |
|
Jan 14, 2026
|
215.30 | 220.40 | 215.08 | 217.26 | 217.26 | 62,877 |
|
Jan 13, 2026
|
222.59 | 223.20 | 215.30 | 216.81 | 216.81 | 40,760 |
|
Jan 12, 2026
|
217.30 | 226.99 | 214.80 | 221.44 | 221.44 | 62,103 |
|
Jan 9, 2026
|
225.53 | 225.53 | 218.30 | 219.49 | 219.49 | 54,439 |
|
Jan 8, 2026
|
227.99 | 229.33 | 222.80 | 224.40 | 224.40 | 63,370 |
|
Jan 7, 2026
|
228.60 | 233.06 | 225.30 | 227.74 | 227.74 | 90,437 |
|
Jan 6, 2026
|
230.60 | 231.70 | 228.76 | 230.28 | 230.28 | 45,137 |
|
Jan 5, 2026
|
233.10 | 235.62 | 229.80 | 230.51 | 230.51 | 66,219 |
|
Jan 2, 2026
|
236.00 | 237.00 | 232.26 | 235.25 | 235.25 | 58,438 |
|
Jan 1, 2026
|
235.17 | 235.69 | 233.10 | 234.80 | 234.80 | 40,445 |
|
Dec 31, 2025
|
233.88 | 241.61 | 232.75 | 233.30 | 233.30 | 140,759 |
|
Dec 30, 2025
|
235.00 | 235.23 | 230.50 | 233.88 | 233.88 | 53,258 |
|
Dec 29, 2025
|
230.00 | 239.50 | 230.00 | 234.91 | 234.91 | 108,712 |
|
Dec 26, 2025
|
233.89 | 235.78 | 230.40 | 230.78 | 230.78 | 57,364 |
|
Dec 24, 2025
|
233.00 | 234.19 | 230.50 | 233.52 | 233.52 | 53,413 |
|
Dec 23, 2025
|
237.68 | 241.00 | 232.10 | 233.36 | 233.36 | 105,218 |
|
Dec 22, 2025
|
230.30 | 240.00 | 230.15 | 235.79 | 235.79 | 157,115 |
|
Dec 19, 2025
|
231.00 | 233.35 | 228.50 | 230.30 | 230.30 | 79,395 |
|
Dec 18, 2025
|
227.30 | 234.08 | 227.30 | 230.69 | 230.69 | 120,952 |
|
Dec 17, 2025
|
229.20 | 240.20 | 227.01 | 228.52 | 228.52 | 316,647 |
|
Dec 16, 2025
|
231.49 | 232.16 | 227.50 | 231.31 | 231.31 | 146,124 |
|
Dec 15, 2025
|
226.50 | 231.99 | 226.50 | 231.19 | 231.19 | 61,118 |
|
Dec 12, 2025
|
229.05 | 233.90 | 227.50 | 228.56 | 228.56 | 89,830 |
|
Dec 11, 2025
|
229.10 | 231.06 | 225.00 | 229.05 | 229.05 | 89,961 |
|
Dec 10, 2025
|
226.00 | 234.16 | 226.00 | 227.94 | 227.94 | 166,754 |
|
Dec 9, 2025
|
220.00 | 229.04 | 218.20 | 226.98 | 226.98 | 189,362 |
|
Dec 8, 2025
|
221.99 | 224.70 | 213.40 | 220.70 | 220.70 | 359,795 |
|
Dec 5, 2025
|
227.77 | 228.68 | 220.76 | 221.83 | 221.83 | 225,674 |
|
Dec 4, 2025
|
231.82 | 243.80 | 225.00 | 227.89 | 227.89 | 646,162 |
|
Dec 3, 2025
|
231.20 | 234.00 | 226.31 | 231.82 | 231.82 | 192,679 |
|
Dec 2, 2025
|
230.38 | 232.00 | 224.02 | 231.05 | 231.05 | 172,577 |
|
Dec 1, 2025
|
225.99 | 231.85 | 224.00 | 230.18 | 230.18 | 288,356 |
|
Nov 28, 2025
|
224.00 | 235.60 | 222.05 | 225.45 | 225.45 | 682,822 |
|
Nov 27, 2025
|
220.70 | 230.35 | 218.05 | 225.55 | 225.55 | 901,372 |
|
Nov 26, 2025
|
230.30 | 244.85 | 217.55 | 223.60 | 223.60 | 6,227,882 |
|
Nov 25, 2025
|
200.50 | 238.50 | 198.30 | 227.65 | 227.65 | 14,596,880 |
|
Nov 24, 2025
|
219.25 | 219.35 | 198.00 | 199.85 | 199.85 | 1,040,933 |
|
Nov 21, 2025
|
223.05 | 225.20 | 213.10 | 218.30 | 218.30 | 100,587 |
|
Nov 20, 2025
|
225.45 | 232.20 | 219.85 | 220.90 | 220.90 | 159,202 |
|
Nov 19, 2025
|
231.55 | 231.55 | 221.85 | 223.75 | 223.75 | 128,962 |
|
Nov 18, 2025
|
231.00 | 239.80 | 224.45 | 230.35 | 230.35 | 252,270 |
|
Nov 17, 2025
|
241.70 | 241.75 | 228.60 | 231.00 | 231.00 | 100,344 |
|
Nov 14, 2025
|
242.40 | 242.40 | 237.00 | 239.70 | 239.70 | 71,502 |
|
Nov 13, 2025
|
258.75 | 259.05 | 238.00 | 241.10 | 241.10 | 265,784 |
|
Nov 12, 2025
|
270.00 | 271.00 | 255.00 | 258.90 | 258.90 | 171,293 |
|
Nov 11, 2025
|
271.20 | 274.35 | 264.00 | 268.10 | 268.10 | 65,152 |
|
Nov 10, 2025
|
270.85 | 274.60 | 269.00 | 269.80 | 269.80 | 36,421 |
|
Nov 7, 2025
|
281.85 | 281.85 | 269.05 | 269.95 | 269.95 | 75,273 |
|
Nov 6, 2025
|
288.50 | 288.60 | 281.05 | 281.85 | 281.85 | 42,332 |
|
Nov 4, 2025
|
288.00 | 290.60 | 286.10 | 287.10 | 287.10 | 22,899 |
|
Nov 3, 2025
|
290.00 | 292.00 | 288.00 | 289.10 | 289.10 | 40,252 |
|
Oct 31, 2025
|
287.05 | 291.00 | 287.05 | 289.05 | 289.05 | 258,244 |
|
Oct 30, 2025
|
291.50 | 298.70 | 288.10 | 289.65 | 289.65 | 64,855 |
