NSE - Delayed Quote
INR
TBO Tek Limited (TBOTEK.NS)
1,593.50
+61.30
(+4.00%)
At close: 3:29:56 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 2, 2026
|
1,522.00 | 1,609.90 | 1,515.00 | 1,593.50 | 1,593.50 | 68,554 |
|
Oct 30, 2026
|
1,542.00 | 1,549.40 | 1,518.60 | 1,532.20 | 1,532.20 | 38,547 |
|
Oct 29, 2026
|
1,558.50 | 1,577.70 | 1,542.00 | 1,549.80 | 1,549.80 | 27,705 |
|
Oct 28, 2026
|
1,526.20 | 1,579.00 | 1,512.20 | 1,572.60 | 1,572.60 | 48,949 |
|
Oct 27, 2026
|
1,506.10 | 1,555.00 | 1,500.10 | 1,542.10 | 1,542.10 | 327,386 |
|
Oct 26, 2026
|
1,515.00 | 1,527.90 | 1,480.60 | 1,514.80 | 1,514.80 | 50,960 |
|
Oct 23, 2026
|
1,524.30 | 1,574.90 | 1,488.90 | 1,523.80 | 1,523.80 | 116,169 |
|
Oct 22, 2026
|
1,552.00 | 1,574.40 | 1,516.10 | 1,545.70 | 1,545.70 | 58,018 |
|
Oct 21, 2026
|
1,616.00 | 1,629.50 | 1,552.70 | 1,571.50 | 1,571.50 | 79,429 |
|
Oct 19, 2026
|
1,608.10 | 1,640.00 | 1,606.00 | 1,613.60 | 1,613.60 | 90,084 |
|
Oct 16, 2026
|
1,635.90 | 1,644.80 | 1,620.10 | 1,627.50 | 1,627.50 | 73,257 |
|
Oct 15, 2026
|
1,665.80 | 1,674.90 | 1,624.00 | 1,627.90 | 1,627.90 | 97,839 |
|
Oct 14, 2026
|
1,643.40 | 1,679.00 | 1,643.40 | 1,668.00 | 1,668.00 | 104,261 |
|
Oct 13, 2026
|
1,635.00 | 1,660.00 | 1,601.00 | 1,649.80 | 1,649.80 | 64,317 |
|
Oct 12, 2026
|
1,676.30 | 1,684.60 | 1,622.10 | 1,633.50 | 1,633.50 | 86,929 |
|
Oct 9, 2026
|
1,670.50 | 1,679.90 | 1,636.00 | 1,666.40 | 1,666.40 | 209,266 |
|
Oct 8, 2026
|
1,728.70 | 1,730.00 | 1,653.90 | 1,666.50 | 1,666.50 | 146,903 |
|
Oct 7, 2026
|
1,682.00 | 1,772.50 | 1,676.40 | 1,704.50 | 1,704.50 | 1,938,711 |
|
Oct 6, 2026
|
1,659.90 | 1,702.10 | 1,624.20 | 1,693.20 | 1,693.20 | 178,083 |
|
Oct 5, 2026
|
1,684.80 | 1,700.00 | 1,643.20 | 1,657.00 | 1,657.00 | 52,113 |
|
Oct 1, 2026
|
1,686.10 | 1,738.80 | 1,660.00 | 1,671.50 | 1,671.50 | 304,392 |
|
Sep 30, 2026
|
1,670.50 | 1,729.90 | 1,660.00 | 1,685.20 | 1,685.20 | 446,861 |
|
Sep 29, 2026
|
1,650.00 | 1,698.30 | 1,633.00 | 1,684.70 | 1,684.70 | 113,052 |
|
Sep 28, 2026
|
1,681.00 | 1,699.00 | 1,640.30 | 1,654.80 | 1,654.80 | 50,648 |
|
Sep 25, 2026
|
1,686.00 | 1,702.90 | 1,668.00 | 1,696.90 | 1,696.90 | 52,783 |
|
Sep 24, 2026
|
1,704.50 | 1,715.50 | 1,681.10 | 1,687.20 | 1,687.20 | 189,060 |
|
Sep 23, 2026
|
1,700.00 | 1,721.80 | 1,700.00 | 1,704.50 | 1,704.50 | 137,694 |
|
Sep 22, 2026
|
1,705.00 | 1,748.00 | 1,682.10 | 1,703.70 | 1,703.70 | 596,139 |
|
Sep 21, 2026
|
1,715.00 | 1,723.60 | 1,684.00 | 1,704.90 | 1,704.90 | 181,669 |
|
Sep 18, 2026
|
1,650.00 | 1,728.70 | 1,643.70 | 1,710.60 | 1,710.60 | 212,106 |
|
Sep 17, 2026
|
1,646.30 | 1,683.20 | 1,625.10 | 1,647.70 | 1,647.70 | 68,566 |
|
Sep 16, 2026
|
1,643.70 | 1,647.70 | 1,600.00 | 1,631.40 | 1,631.40 | 84,932 |
|
Sep 15, 2026
|
1,680.80 | 1,680.80 | 1,646.20 | 1,656.10 | 1,656.10 | 81,145 |
|
Sep 11, 2026
|
1,671.00 | 1,687.00 | 1,632.20 | 1,679.50 | 1,679.50 | 128,318 |
|
Sep 10, 2026
|
1,710.10 | 1,715.20 | 1,666.00 | 1,671.60 | 1,671.60 | 100,199 |
|
Sep 9, 2026
|
1,703.00 | 1,735.00 | 1,682.00 | 1,721.10 | 1,721.10 | 87,150 |
|
Sep 8, 2026
|
1,690.00 | 1,702.50 | 1,669.60 | 1,694.50 | 1,694.50 | 83,697 |
|
Sep 7, 2026
|
1,684.00 | 1,719.90 | 1,672.00 | 1,705.40 | 1,705.40 | 172,047 |
|
Sep 4, 2026
|
1,733.70 | 1,734.90 | 1,671.50 | 1,688.90 | 1,688.90 | 66,445 |
|
Sep 3, 2026
|
1,691.30 | 1,743.90 | 1,691.30 | 1,733.70 | 1,733.70 | 112,394 |
|
Sep 2, 2026
|
1,724.00 | 1,729.00 | 1,667.30 | 1,700.00 | 1,700.00 | 156,687 |
|
Sep 1, 2026
|
1,750.00 | 1,750.00 | 1,685.00 | 1,722.40 | 1,722.40 | 226,002 |
|
Aug 31, 2026
|
1,677.70 | 1,750.00 | 1,651.50 | 1,745.10 | 1,745.10 | 454,414 |
|
Aug 28, 2026
|
1,680.00 | 1,717.50 | 1,659.20 | 1,682.70 | 1,682.70 | 54,341 |
|
Aug 27, 2026
|
1,699.70 | 1,725.90 | 1,690.00 | 1,696.60 | 1,696.60 | 103,405 |
|
Aug 26, 2026
|
1,733.70 | 1,736.10 | 1,694.60 | 1,706.50 | 1,706.50 | 232,371 |
|
Aug 25, 2026
|
1,701.50 | 1,737.90 | 1,684.70 | 1,725.10 | 1,725.10 | 137,626 |
|
Aug 24, 2026
|
1,695.00 | 1,714.00 | 1,671.40 | 1,703.50 | 1,703.50 | 148,596 |
|
Aug 21, 2026
|
1,714.00 | 1,714.00 | 1,684.10 | 1,696.50 | 1,696.50 | 157,423 |
|
Aug 20, 2026
|
1,669.80 | 1,731.90 | 1,669.70 | 1,702.60 | 1,702.60 | 147,883 |
|
Aug 19, 2026
|
1,715.00 | 1,732.50 | 1,647.20 | 1,661.40 | 1,661.40 | 170,567 |
|
Aug 18, 2026
|
1,720.00 | 1,725.50 | 1,671.50 | 1,708.20 | 1,708.20 | 371,186 |
|
Aug 17, 2026
|
1,645.60 | 1,707.00 | 1,613.70 | 1,700.00 | 1,700.00 | 291,284 |
|
Aug 14, 2026
|
1,606.40 | 1,662.80 | 1,600.00 | 1,633.30 | 1,633.30 | 224,139 |
|
Aug 13, 2026
|
1,593.90 | 1,628.60 | 1,589.00 | 1,604.90 | 1,604.90 | 57,906 |
|
Aug 12, 2026
|
1,637.30 | 1,647.00 | 1,590.00 | 1,596.60 | 1,596.60 | 91,830 |
|
Aug 11, 2026
|
1,610.00 | 1,655.00 | 1,591.90 | 1,639.70 | 1,639.70 | 119,073 |
|
Aug 10, 2026
|
1,615.00 | 1,623.60 | 1,595.10 | 1,602.00 | 1,602.00 | 76,249 |
|
Aug 7, 2026
|
1,615.20 | 1,637.00 | 1,595.40 | 1,610.90 | 1,610.90 | 114,311 |
|
Aug 6, 2026
|
1,672.80 | 1,676.10 | 1,606.00 | 1,623.10 | 1,623.10 | 110,389 |
|
Aug 5, 2026
|
1,599.00 | 1,685.00 | 1,594.00 | 1,667.50 | 1,667.50 | 782,603 |
|
Aug 4, 2026
|
1,614.90 | 1,650.30 | 1,575.60 | 1,603.20 | 1,603.20 | 721,289 |
|
Aug 3, 2026
|
1,542.90 | 1,677.60 | 1,540.40 | 1,615.90 | 1,615.90 | 1,205,579 |
|
Jul 31, 2026
|
1,515.00 | 1,566.00 | 1,509.40 | 1,531.20 | 1,531.20 | 682,951 |
|
Jul 30, 2026
|
1,555.00 | 1,555.00 | 1,470.80 | 1,498.50 | 1,498.50 | 1,541,761 |
|
Jul 29, 2026
|
1,515.00 | 1,531.00 | 1,510.00 | 1,522.60 | 1,522.60 | 177,747 |
|
Jul 28, 2026
|
1,516.00 | 1,526.90 | 1,490.50 | 1,508.60 | 1,508.60 | 139,216 |
|
Jul 27, 2026
|
1,439.90 | 1,524.90 | 1,435.10 | 1,519.20 | 1,519.20 | 211,003 |
|
Jul 24, 2026
|
1,420.00 | 1,444.30 | 1,400.10 | 1,429.00 | 1,429.00 | 32,920 |
|
Jul 23, 2026
|
1,469.10 | 1,469.10 | 1,422.50 | 1,436.10 | 1,436.10 | 60,129 |
|
Jul 22, 2026
|
1,460.00 | 1,475.00 | 1,448.40 | 1,469.10 | 1,469.10 | 54,854 |
|
Jul 21, 2026
|
1,444.60 | 1,470.00 | 1,423.30 | 1,465.10 | 1,465.10 | 169,203 |
|
Jul 20, 2026
|
1,440.00 | 1,458.10 | 1,427.60 | 1,444.60 | 1,444.60 | 81,473 |
|
Jul 17, 2026
|
1,453.00 | 1,462.80 | 1,414.70 | 1,459.00 | 1,459.00 | 61,969 |
|
Jul 16, 2026
|
1,457.60 | 1,474.80 | 1,441.00 | 1,453.60 | 1,453.60 | 64,945 |
|
Jul 15, 2026
|
1,451.00 | 1,472.00 | 1,443.50 | 1,457.60 | 1,457.60 | 43,357 |
|
Jul 14, 2026
|
1,498.40 | 1,498.40 | 1,435.60 | 1,443.50 | 1,443.50 | 107,142 |
|
Jul 13, 2026
|
1,504.90 | 1,534.10 | 1,480.40 | 1,504.10 | 1,504.10 | 457,278 |
|
Jul 10, 2026
|
1,501.00 | 1,515.00 | 1,480.00 | 1,504.90 | 1,504.90 | 442,591 |
|
Jul 9, 2026
|
1,479.90 | 1,521.90 | 1,477.60 | 1,496.90 | 1,496.90 | 351,468 |
|
Jul 8, 2026
|
1,506.00 | 1,526.70 | 1,472.00 | 1,481.40 | 1,481.40 | 144,607 |
|
Jul 7, 2026
|
1,534.80 | 1,534.80 | 1,461.10 | 1,504.90 | 1,504.90 | 114,798 |
|
Jul 6, 2026
|
1,534.90 | 1,534.90 | 1,494.00 | 1,519.30 | 1,519.30 | 69,731 |
|
Jul 3, 2026
|
1,540.00 | 1,540.00 | 1,495.00 | 1,522.10 | 1,522.10 | 103,977 |
|
Jul 2, 2026
|
1,526.30 | 1,569.00 | 1,515.00 | 1,526.30 | 1,526.30 | 1,830,665 |
|
Jul 1, 2026
|
1,444.00 | 1,524.80 | 1,436.80 | 1,512.00 | 1,512.00 | 359,718 |
|
Jun 30, 2026
|
1,430.00 | 1,449.90 | 1,410.90 | 1,429.70 | 1,429.70 | 79,036 |
|
Jun 29, 2026
|
1,460.80 | 1,460.80 | 1,426.50 | 1,439.90 | 1,439.90 | 69,975 |
|
Jun 25, 2026
|
1,437.00 | 1,471.80 | 1,435.00 | 1,460.80 | 1,460.80 | 83,283 |
|
Jun 24, 2026
|
1,460.00 | 1,462.90 | 1,427.50 | 1,439.40 | 1,439.40 | 66,870 |
|
Jun 23, 2026
|
1,456.00 | 1,486.70 | 1,450.80 | 1,459.50 | 1,459.50 | 202,063 |
|
Jun 22, 2026
|
1,503.90 | 1,503.90 | 1,421.00 | 1,456.00 | 1,456.00 | 171,853 |
|
Jun 19, 2026
|
1,465.00 | 1,499.50 | 1,426.20 | 1,489.80 | 1,489.80 | 177,526 |
|
Jun 18, 2026
|
1,455.70 | 1,486.10 | 1,438.00 | 1,465.20 | 1,465.20 | 133,054 |
|
Jun 17, 2026
|
1,422.40 | 1,468.70 | 1,419.70 | 1,455.60 | 1,455.60 | 152,775 |
|
Jun 16, 2026
|
1,435.10 | 1,443.00 | 1,395.00 | 1,422.30 | 1,422.30 | 176,167 |
|
Jun 15, 2026
|
1,400.00 | 1,497.90 | 1,389.20 | 1,452.00 | 1,452.00 | 2,434,342 |
|
Jun 12, 2026
|
1,274.90 | 1,369.00 | 1,254.10 | 1,352.80 | 1,352.80 | 211,915 |
|
Jun 11, 2026
|
1,234.00 | 1,264.90 | 1,193.00 | 1,255.60 | 1,255.60 | 116,777 |
|
Jun 10, 2026
|
1,230.00 | 1,238.00 | 1,195.00 | 1,228.20 | 1,228.20 | 123,189 |
|
Jun 9, 2026
|
1,203.90 | 1,218.90 | 1,185.00 | 1,213.50 | 1,213.50 | 31,648 |
|
Jun 8, 2026
|
1,215.00 | 1,223.20 | 1,181.50 | 1,189.10 | 1,189.10 | 40,974 |
|
Jun 5, 2026
|
1,233.90 | 1,243.60 | 1,216.80 | 1,225.20 | 1,225.20 | 29,209 |
|
Jun 4, 2026
|
1,196.40 | 1,236.80 | 1,185.60 | 1,221.60 | 1,221.60 | 53,036 |
|
Jun 3, 2026
|
1,244.10 | 1,244.10 | 1,163.50 | 1,193.90 | 1,193.90 | 93,637 |
|
Jun 2, 2026
|
1,220.00 | 1,248.00 | 1,207.20 | 1,229.60 | 1,229.60 | 198,213 |
|
Jun 1, 2026
|
1,239.20 | 1,263.60 | 1,215.00 | 1,229.30 | 1,229.30 | 61,609 |
|
May 29, 2026
|
1,224.00 | 1,288.40 | 1,181.80 | 1,229.40 | 1,229.40 | 194,238 |
|
May 27, 2026
|
1,201.00 | 1,229.60 | 1,201.00 | 1,225.00 | 1,225.00 | 26,416 |
|
May 26, 2026
|
1,219.90 | 1,238.90 | 1,205.00 | 1,215.00 | 1,215.00 | 65,876 |
|
May 25, 2026
|
1,190.00 | 1,220.00 | 1,190.00 | 1,215.20 | 1,215.20 | 34,794 |
|
May 22, 2026
|
1,200.30 | 1,230.00 | 1,172.90 | 1,194.60 | 1,194.60 | 111,808 |
|
May 21, 2026
|
1,180.00 | 1,209.80 | 1,180.00 | 1,200.30 | 1,200.30 | 41,040 |
|
May 20, 2026
|
1,166.90 | 1,183.00 | 1,154.10 | 1,179.30 | 1,179.30 | 28,915 |
|
May 19, 2026
|
1,134.90 | 1,214.00 | 1,134.90 | 1,178.10 | 1,178.10 | 239,919 |
|
May 18, 2026
|
1,177.00 | 1,186.00 | 1,126.40 | 1,131.00 | 1,131.00 | 73,349 |
|
May 15, 2026
|
1,179.90 | 1,230.00 | 1,146.50 | 1,177.00 | 1,177.00 | 90,400 |
|
May 14, 2026
|
1,180.00 | 1,200.20 | 1,166.20 | 1,181.40 | 1,181.40 | 24,255 |
|
May 13, 2026
|
1,162.00 | 1,179.00 | 1,139.10 | 1,174.50 | 1,174.50 | 29,184 |
|
May 12, 2026
|
1,171.20 | 1,201.20 | 1,152.10 | 1,169.40 | 1,169.40 | 135,071 |
|
May 11, 2026
|
1,213.00 | 1,219.00 | 1,168.20 | 1,191.30 | 1,191.30 | 205,427 |
|
May 8, 2026
|
1,265.20 | 1,280.80 | 1,216.70 | 1,238.20 | 1,238.20 | 57,685 |
|
May 7, 2026
|
1,279.60 | 1,306.90 | 1,257.50 | 1,265.20 | 1,265.20 | 78,178 |
|
May 6, 2026
|
1,293.00 | 1,310.30 | 1,271.10 | 1,277.80 | 1,277.80 | 37,336 |
|
May 5, 2026
|
1,280.00 | 1,296.00 | 1,275.30 | 1,283.60 | 1,283.60 | 44,218 |
|
May 4, 2026
|
1,261.30 | 1,299.00 | 1,256.50 | 1,286.10 | 1,286.10 | 44,954 |
|
Apr 30, 2026
|
1,282.00 | 1,282.00 | 1,245.00 | 1,255.40 | 1,255.40 | 42,361 |
|
Apr 29, 2026
|
1,278.00 | 1,289.00 | 1,254.30 | 1,274.60 | 1,274.60 | 61,156 |
|
Apr 28, 2026
|
1,268.60 | 1,278.30 | 1,245.00 | 1,254.40 | 1,254.40 | 44,814 |
|
Apr 27, 2026
|
1,250.40 | 1,274.00 | 1,241.10 | 1,268.60 | 1,268.60 | 78,028 |
|
Apr 24, 2026
|
1,256.90 | 1,265.00 | 1,223.40 | 1,243.40 | 1,243.40 | 85,400 |
|
Apr 23, 2026
|
1,277.20 | 1,285.90 | 1,234.00 | 1,243.90 | 1,243.90 | 154,736 |
|
Apr 22, 2026
|
1,268.00 | 1,300.50 | 1,268.00 | 1,277.20 | 1,277.20 | 136,663 |
|
Apr 21, 2026
|
1,270.00 | 1,298.30 | 1,268.30 | 1,279.30 | 1,279.30 | 54,108 |
|
Apr 20, 2026
|
1,300.50 | 1,309.30 | 1,266.70 | 1,282.90 | 1,282.90 | 125,562 |
|
Apr 17, 2026
|
1,269.40 | 1,315.00 | 1,261.00 | 1,293.80 | 1,293.80 | 171,235 |
|
Apr 16, 2026
|
1,236.30 | 1,273.90 | 1,226.30 | 1,269.30 | 1,269.30 | 211,833 |
|
Apr 15, 2026
|
1,185.90 | 1,236.30 | 1,170.00 | 1,226.30 | 1,226.30 | 186,521 |
|
Apr 13, 2026
|
1,135.00 | 1,182.80 | 1,129.00 | 1,173.30 | 1,173.30 | 69,875 |
|
Apr 10, 2026
|
1,174.90 | 1,188.90 | 1,156.80 | 1,180.30 | 1,180.30 | 64,999 |
|
Apr 9, 2026
|
1,150.00 | 1,168.30 | 1,138.80 | 1,160.70 | 1,160.70 | 92,770 |
|
Apr 8, 2026
|
1,144.20 | 1,236.30 | 1,121.40 | 1,162.60 | 1,162.60 | 1,183,663 |
|
Apr 7, 2026
|
1,084.00 | 1,091.00 | 1,069.00 | 1,082.70 | 1,082.70 | 45,999 |
|
Apr 6, 2026
|
1,089.90 | 1,113.90 | 1,062.80 | 1,096.50 | 1,096.50 | 65,961 |
|
Apr 2, 2026
|
1,087.80 | 1,106.80 | 1,057.40 | 1,093.10 | 1,093.10 | 51,089 |
|
Apr 1, 2026
|
1,099.90 | 1,102.70 | 1,069.00 | 1,093.90 | 1,093.90 | 258,487 |
|
Mar 30, 2026
|
1,094.00 | 1,097.90 | 1,050.10 | 1,057.30 | 1,057.30 | 92,640 |
|
Mar 27, 2026
|
1,090.40 | 1,116.00 | 1,065.10 | 1,104.70 | 1,104.70 | 243,436 |
|
Mar 25, 2026
|
1,071.00 | 1,125.00 | 1,070.10 | 1,090.40 | 1,090.40 | 552,982 |
|
Mar 24, 2026
|
1,050.00 | 1,074.80 | 1,014.00 | 1,059.30 | 1,059.30 | 173,463 |
|
Mar 23, 2026
|
1,060.00 | 1,064.00 | 1,004.20 | 1,018.00 | 1,018.00 | 96,391 |
|
Mar 20, 2026
|
1,110.00 | 1,119.40 | 1,060.90 | 1,068.10 | 1,068.10 | 64,469 |
|
Mar 19, 2026
|
1,160.00 | 1,160.30 | 1,106.00 | 1,110.60 | 1,110.60 | 184,209 |
|
Mar 18, 2026
|
1,173.50 | 1,206.20 | 1,165.70 | 1,170.40 | 1,170.40 | 80,817 |
|
Mar 17, 2026
|
1,175.00 | 1,188.00 | 1,166.60 | 1,179.30 | 1,179.30 | 43,551 |
|
Mar 16, 2026
|
1,168.20 | 1,190.50 | 1,125.00 | 1,179.80 | 1,179.80 | 55,829 |
|
Mar 13, 2026
|
1,219.00 | 1,219.40 | 1,152.50 | 1,162.40 | 1,162.40 | 56,244 |
|
Mar 12, 2026
|
1,182.00 | 1,250.90 | 1,165.10 | 1,212.40 | 1,212.40 | 87,095 |
|
Mar 11, 2026
|
1,214.60 | 1,233.70 | 1,174.70 | 1,207.20 | 1,207.20 | 89,149 |
|
Mar 10, 2026
|
1,228.00 | 1,231.40 | 1,182.00 | 1,220.50 | 1,220.50 | 63,075 |
|
Mar 9, 2026
|
1,176.50 | 1,200.80 | 1,128.60 | 1,190.00 | 1,190.00 | 96,926 |
|
Mar 6, 2026
|
1,154.80 | 1,195.00 | 1,131.80 | 1,183.40 | 1,183.40 | 159,219 |
|
Mar 5, 2026
|
1,140.10 | 1,202.00 | 1,088.20 | 1,154.80 | 1,154.80 | 364,037 |
|
Mar 4, 2026
|
1,166.00 | 1,166.00 | 1,125.00 | 1,142.00 | 1,142.00 | 126,513 |
|
Mar 2, 2026
|
1,170.00 | 1,201.20 | 1,142.40 | 1,175.60 | 1,175.60 | 216,391 |
|
Feb 27, 2026
|
1,251.00 | 1,259.00 | 1,207.00 | 1,225.80 | 1,225.80 | 307,924 |
|
Feb 26, 2026
|
1,285.40 | 1,290.10 | 1,251.10 | 1,256.40 | 1,256.40 | 84,571 |
|
Feb 25, 2026
|
1,313.00 | 1,322.90 | 1,274.10 | 1,285.40 | 1,285.40 | 167,880 |
|
Feb 24, 2026
|
1,332.20 | 1,335.00 | 1,299.00 | 1,309.40 | 1,309.40 | 180,609 |
|
Feb 23, 2026
|
1,372.00 | 1,372.00 | 1,312.80 | 1,338.20 | 1,338.20 | 130,160 |
|
Feb 20, 2026
|
1,378.60 | 1,379.70 | 1,340.10 | 1,358.40 | 1,358.40 | 55,331 |
|
Feb 19, 2026
|
1,380.00 | 1,403.10 | 1,363.50 | 1,371.70 | 1,371.70 | 37,812 |
|
Feb 18, 2026
|
1,428.30 | 1,437.20 | 1,380.00 | 1,389.20 | 1,389.20 | 99,785 |
|
Feb 17, 2026
|
1,430.00 | 1,439.40 | 1,410.20 | 1,428.30 | 1,428.30 | 42,742 |
|
Feb 16, 2026
|
1,473.10 | 1,488.60 | 1,428.00 | 1,442.30 | 1,442.30 | 124,686 |
|
Feb 13, 2026
|
1,472.00 | 1,548.00 | 1,390.30 | 1,520.50 | 1,520.50 | 191,886 |
|
Feb 12, 2026
|
1,570.00 | 1,570.00 | 1,445.10 | 1,472.00 | 1,472.00 | 315,244 |
|
Feb 11, 2026
|
1,584.90 | 1,601.60 | 1,522.90 | 1,538.20 | 1,538.20 | 69,359 |
|
Feb 10, 2026
|
1,536.30 | 1,579.90 | 1,526.10 | 1,576.60 | 1,576.60 | 63,009 |
|
Feb 9, 2026
|
1,464.00 | 1,527.00 | 1,460.00 | 1,519.20 | 1,519.20 | 66,431 |
|
Feb 6, 2026
|
1,460.00 | 1,483.90 | 1,430.00 | 1,464.00 | 1,464.00 | 51,721 |
|
Feb 5, 2026
|
1,469.70 | 1,469.70 | 1,425.10 | 1,458.90 | 1,458.90 | 36,375 |
|
Feb 4, 2026
|
1,445.00 | 1,461.80 | 1,420.30 | 1,452.30 | 1,452.30 | 67,726 |
|
Feb 3, 2026
|
1,429.90 | 1,467.00 | 1,394.80 | 1,462.90 | 1,462.90 | 74,163 |
|
Feb 2, 2026
|
1,380.00 | 1,411.70 | 1,344.10 | 1,397.70 | 1,397.70 | 291,463 |
|
Jan 30, 2026
|
1,355.00 | 1,405.00 | 1,326.20 | 1,392.20 | 1,392.20 | 109,785 |
|
Jan 29, 2026
|
1,431.40 | 1,437.70 | 1,344.00 | 1,371.40 | 1,371.40 | 117,972 |
|
Jan 28, 2026
|
1,406.80 | 1,437.00 | 1,406.80 | 1,418.20 | 1,418.20 | 38,633 |
|
Jan 27, 2026
|
1,421.30 | 1,427.40 | 1,363.00 | 1,406.80 | 1,406.80 | 226,820 |
|
Jan 23, 2026
|
1,455.00 | 1,462.20 | 1,419.50 | 1,443.00 | 1,443.00 | 114,338 |
|
Jan 22, 2026
|
1,468.00 | 1,485.90 | 1,451.90 | 1,459.80 | 1,459.80 | 47,163 |
|
Jan 21, 2026
|
1,515.20 | 1,515.20 | 1,442.30 | 1,455.20 | 1,455.20 | 93,240 |
|
Jan 20, 2026
|
1,509.80 | 1,525.00 | 1,475.80 | 1,515.20 | 1,515.20 | 61,881 |
|
Jan 19, 2026
|
1,495.80 | 1,515.50 | 1,462.90 | 1,509.80 | 1,509.80 | 102,027 |
|
Jan 16, 2026
|
1,553.60 | 1,563.20 | 1,512.50 | 1,520.80 | 1,520.80 | 33,719 |
|
Jan 15, 2026
|
1,553.60 | 1,553.60 | 1,553.60 | 1,553.60 | 1,553.60 | - |
|
Jan 14, 2026
|
1,521.00 | 1,564.90 | 1,504.50 | 1,553.60 | 1,553.60 | 60,073 |
|
Jan 13, 2026
|
1,502.20 | 1,543.00 | 1,482.20 | 1,536.40 | 1,536.40 | 37,899 |
|
Jan 12, 2026
|
1,515.00 | 1,524.00 | 1,477.00 | 1,502.20 | 1,502.20 | 157,009 |
|
Jan 9, 2026
|
1,520.20 | 1,547.20 | 1,509.90 | 1,537.40 | 1,537.40 | 84,860 |
|
Jan 8, 2026
|
1,575.40 | 1,581.70 | 1,510.60 | 1,536.00 | 1,536.00 | 125,866 |
|
Jan 7, 2026
|
1,618.10 | 1,618.10 | 1,569.80 | 1,575.50 | 1,575.50 | 99,899 |
|
Jan 6, 2026
|
1,668.00 | 1,668.00 | 1,605.00 | 1,616.40 | 1,616.40 | 34,821 |
|
Jan 5, 2026
|
1,640.00 | 1,663.80 | 1,560.10 | 1,647.60 | 1,647.60 | 61,217 |
|
Jan 2, 2026
|
1,652.00 | 1,654.40 | 1,618.90 | 1,638.20 | 1,638.20 | 70,212 |
|
Jan 1, 2026
|
1,652.00 | 1,679.40 | 1,610.00 | 1,623.80 | 1,623.80 | 72,322 |
|
Dec 31, 2025
|
1,666.00 | 1,690.90 | 1,643.40 | 1,662.70 | 1,662.70 | 84,225 |
|
Dec 30, 2025
|
1,663.00 | 1,670.00 | 1,645.80 | 1,650.90 | 1,650.90 | 61,873 |
|
Dec 29, 2025
|
1,700.40 | 1,710.50 | 1,663.30 | 1,679.00 | 1,679.00 | 113,392 |
|
Dec 26, 2025
|
1,720.00 | 1,720.00 | 1,682.50 | 1,700.40 | 1,700.40 | 74,294 |
|
Dec 24, 2025
|
1,703.80 | 1,720.00 | 1,690.40 | 1,703.50 | 1,703.50 | 69,862 |
|
Dec 23, 2025
|
1,709.90 | 1,723.00 | 1,682.10 | 1,703.20 | 1,703.20 | 63,047 |
|
Dec 22, 2025
|
1,716.50 | 1,716.50 | 1,670.10 | 1,690.80 | 1,690.80 | 51,415 |
|
Dec 19, 2025
|
1,658.00 | 1,708.00 | 1,658.00 | 1,698.60 | 1,698.60 | 125,665 |
|
Dec 18, 2025
|
1,674.40 | 1,685.00 | 1,636.20 | 1,652.40 | 1,652.40 | 67,208 |
|
Dec 17, 2025
|
1,710.00 | 1,714.90 | 1,675.00 | 1,682.70 | 1,682.70 | 62,727 |
|
Dec 16, 2025
|
1,676.00 | 1,734.40 | 1,667.50 | 1,703.80 | 1,703.80 | 241,723 |
|
Dec 15, 2025
|
1,713.10 | 1,713.10 | 1,660.50 | 1,675.10 | 1,675.10 | 463,455 |
|
Dec 12, 2025
|
1,645.50 | 1,673.00 | 1,640.60 | 1,659.20 | 1,659.20 | 35,277 |
|
Dec 11, 2025
|
1,663.60 | 1,663.90 | 1,626.70 | 1,645.60 | 1,645.60 | 34,250 |
|
Dec 10, 2025
|
1,647.00 | 1,682.10 | 1,622.10 | 1,671.10 | 1,671.10 | 53,229 |
|
Dec 9, 2025
|
1,587.00 | 1,680.00 | 1,582.50 | 1,653.80 | 1,653.80 | 78,676 |
|
Dec 8, 2025
|
1,625.30 | 1,633.40 | 1,572.40 | 1,605.80 | 1,605.80 | 64,917 |
|
Dec 5, 2025
|
1,654.60 | 1,670.20 | 1,601.30 | 1,625.30 | 1,625.30 | 98,217 |
|
Dec 4, 2025
|
1,685.00 | 1,699.00 | 1,654.40 | 1,671.30 | 1,671.30 | 42,267 |
|
Dec 3, 2025
|
1,704.00 | 1,710.50 | 1,678.00 | 1,689.80 | 1,689.80 | 112,856 |
|
Dec 2, 2025
|
1,676.70 | 1,704.00 | 1,659.30 | 1,697.80 | 1,697.80 | 75,996 |
|
Dec 1, 2025
|
1,648.00 | 1,699.00 | 1,647.80 | 1,683.70 | 1,683.70 | 193,258 |
|
Nov 28, 2025
|
1,701.50 | 1,710.00 | 1,637.50 | 1,652.30 | 1,652.30 | 263,202 |
|
Nov 27, 2025
|
1,688.80 | 1,711.00 | 1,688.80 | 1,699.80 | 1,699.80 | 62,094 |
|
Nov 26, 2025
|
1,712.10 | 1,723.20 | 1,673.30 | 1,687.20 | 1,687.20 | 222,169 |
|
Nov 25, 2025
|
1,725.20 | 1,725.30 | 1,685.00 | 1,705.30 | 1,705.30 | 91,676 |
|
Nov 24, 2025
|
1,710.00 | 1,755.00 | 1,698.00 | 1,730.70 | 1,730.70 | 881,405 |
|
Nov 21, 2025
|
1,682.50 | 1,764.80 | 1,667.20 | 1,710.00 | 1,710.00 | 2,185,977 |
|
Nov 20, 2025
|
1,644.00 | 1,710.00 | 1,610.00 | 1,678.00 | 1,678.00 | 960,256 |
|
Nov 19, 2025
|
1,612.00 | 1,630.60 | 1,586.70 | 1,610.20 | 1,610.20 | 84,529 |
|
Nov 18, 2025
|
1,617.00 | 1,635.60 | 1,600.00 | 1,621.40 | 1,621.40 | 106,413 |
|
Nov 17, 2025
|
1,583.00 | 1,630.00 | 1,554.50 | 1,617.00 | 1,617.00 | 126,200 |
|
Nov 14, 2025
|
1,571.30 | 1,579.00 | 1,552.60 | 1,572.40 | 1,572.40 | 44,098 |
|
Nov 13, 2025
|
1,609.90 | 1,612.30 | 1,543.80 | 1,563.00 | 1,563.00 | 72,512 |
|
Nov 12, 2025
|
1,614.00 | 1,618.40 | 1,587.80 | 1,604.30 | 1,604.30 | 78,047 |
|
Nov 11, 2025
|
1,594.00 | 1,600.00 | 1,571.00 | 1,590.60 | 1,590.60 | 53,015 |
|
Nov 10, 2025
|
1,611.50 | 1,647.70 | 1,579.20 | 1,618.70 | 1,618.70 | 180,458 |
|
Nov 7, 2025
|
1,584.40 | 1,606.00 | 1,535.80 | 1,600.00 | 1,600.00 | 151,287 |
|
Nov 6, 2025
|
1,589.00 | 1,607.60 | 1,545.00 | 1,578.60 | 1,578.60 | 221,745 |
|
Nov 4, 2025
|
1,560.00 | 1,669.40 | 1,554.00 | 1,589.00 | 1,589.00 | 5,084,237 |
|
Nov 3, 2025
|
1,471.80 | 1,506.00 | 1,467.40 | 1,496.60 | 1,496.60 | 74,866 |
