NSE - Delayed Quote
INR
Tech Mahindra Limited (TECHM.NS)
1,790.80
+21.20
(+1.20%)
At close: October 30 at 3:28:18 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
1,774.00
1,813.40
1,773.60
1,790.80
1,790.80
3,106,975
Oct 29, 2026
1,781.80
1,800.00
1,760.50
1,769.60
1,769.60
2,792,606
Oct 28, 2026
1,775.00
1,794.50
1,733.20
1,776.60
1,776.60
2,803,837
Oct 27, 2026
1,784.00
1,811.40
1,761.00
1,811.40
1,811.40
2,042,670
Oct 26, 2026
1,760.50
1,807.00
1,754.60
1,795.00
1,795.00
3,970,766
Oct 23, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
1,837.40
1,845.00
1,780.20
1,790.00
1,790.00
3,451,268
Oct 22, 2026
1,829.00
1,844.10
1,784.80
1,829.10
1,814.10
4,077,602
Oct 21, 2026
1,795.20
1,834.70
1,790.00
1,834.70
1,819.65
5,444,847
Oct 19, 2026
1,760.00
1,796.00
1,752.70
1,779.10
1,764.51
3,946,622
Oct 16, 2026
1,712.00
1,797.00
1,690.10
1,790.00
1,775.32
20,829,435
Oct 15, 2026
1,600.00
1,650.00
1,596.10
1,650.00
1,636.47
8,657,928
Oct 14, 2026
1,540.00
1,581.70
1,538.20
1,575.20
1,562.28
3,651,697
Oct 13, 2026
1,479.50
1,543.50
1,479.50
1,543.50
1,530.84
3,258,982
Oct 12, 2026
1,498.00
1,498.00
1,442.50
1,471.00
1,458.94
4,256,937
Oct 9, 2026
1,500.00
1,536.60
1,496.20
1,514.10
1,501.68
2,021,871
Oct 8, 2026
1,495.00
1,525.00
1,490.00
1,496.20
1,483.93
1,633,921
Oct 7, 2026
1,504.00
1,513.00
1,486.20
1,491.10
1,478.87
1,254,257
Oct 6, 2026
1,536.00
1,540.80
1,495.00
1,504.50
1,492.16
2,389,084
Oct 5, 2026
1,543.70
1,561.00
1,509.70
1,535.90
1,523.30
3,346,008
Oct 1, 2026
1,540.00
1,554.80
1,512.00
1,533.00
1,520.43
2,663,224
Sep 30, 2026
1,524.60
1,559.50
1,518.00
1,524.00
1,511.50
2,794,174
Sep 29, 2026
1,542.30
1,557.50
1,510.50
1,510.50
1,498.11
3,218,354
Sep 28, 2026
1,548.00
1,557.00
1,526.80
1,542.20
1,529.55
1,261,918
Sep 25, 2026
1,540.00
1,554.70
1,526.60
1,548.00
1,535.31
939,846
Sep 24, 2026
1,549.90
1,576.20
1,543.00
1,543.00
1,530.35
1,707,105
Sep 23, 2026
1,540.00
1,558.00
1,539.30
1,557.00
1,544.23
851,068
Sep 22, 2026
1,553.70
1,558.70
1,530.90
1,551.60
1,538.88
1,013,719
Sep 21, 2026
1,529.00
1,560.60
1,525.10
1,558.50
1,545.72
970,714
Sep 18, 2026
1,558.30
1,561.20
1,523.10
1,537.10
1,524.49
3,113,722
Sep 17, 2026
1,545.10
1,569.70
1,538.00
1,561.00
1,548.20
2,730,331
Sep 16, 2026
1,578.20
1,589.20
1,548.00
1,558.00
1,545.22
1,472,713
Sep 15, 2026
1,588.00
1,633.20
1,575.90
1,575.90
1,562.98
2,577,135
Sep 11, 2026
1,519.30
1,557.30
1,518.60
1,541.00
1,528.36
2,007,328
Sep 10, 2026
1,511.90
1,544.70
1,498.10
1,525.80
1,513.29
1,405,653
Sep 9, 2026
1,531.00
1,531.00
1,498.00
1,508.00
1,495.63
1,329,200
Sep 8, 2026
1,556.10
1,569.90
1,541.40
1,559.00
1,546.21
1,575,629
Sep 7, 2026
1,575.10
1,593.60
1,545.30
1,564.00
1,551.17
2,028,588
Sep 4, 2026
1,605.10
1,623.40
1,586.90
1,596.90
1,583.80
1,173,518
Sep 3, 2026
1,623.00
1,625.60
1,592.00
1,598.00
1,584.90
1,647,483
Sep 2, 2026
1,630.00
1,637.20
1,604.50
1,623.00
1,609.69
1,508,528
Sep 1, 2026
1,630.00
1,649.00
1,613.70
1,638.00
1,624.57
2,412,137
Aug 31, 2026
1,640.00
1,640.90
1,609.10
1,628.00
1,614.65
2,975,369
Aug 28, 2026
1,600.00
1,642.00
1,598.00
1,640.90
1,627.44
3,415,226
Aug 27, 2026
1,571.60
1,600.00
1,571.60
1,585.00
1,572.00
1,979,336
Aug 26, 2026
1,607.50
1,614.90
1,565.80
1,571.00
1,558.12
1,639,820
Aug 25, 2026
1,588.10
1,599.90
1,562.00
1,599.90
1,586.78
1,383,429
Aug 24, 2026
1,580.10
1,599.00
1,574.10
1,584.00
1,571.01
2,197,042
Aug 21, 2026
1,592.10
1,602.00
1,576.50
1,584.00
1,571.01
1,324,911
Aug 20, 2026
1,601.60
1,610.00
1,588.70
1,592.10
1,579.04
1,676,285
Aug 19, 2026
1,601.50
1,610.70
1,575.80
1,589.80
1,576.76
1,752,634
Aug 18, 2026
1,605.00
1,608.00
1,579.90
1,592.00
1,578.94
1,904,893
Aug 17, 2026
1,621.00
1,638.90
1,604.20
1,610.00
1,596.80
1,506,025
Aug 14, 2026
1,635.00
1,652.00
1,614.40
1,632.80
1,619.41
3,398,051
Aug 13, 2026
1,634.70
1,652.80
1,626.30
1,639.00
1,625.56
3,492,955
Aug 12, 2026
1,654.00
1,657.00
1,622.10
1,625.00
1,611.67
3,746,023
Aug 11, 2026
1,645.90
1,660.30
1,640.00
1,643.00
1,629.53
1,923,031
Aug 10, 2026
1,644.00
1,665.90
1,630.80
1,640.00
1,626.55
2,827,966
Aug 7, 2026
1,639.80
1,681.50
1,634.30
1,635.00
1,621.59
6,089,110
Aug 6, 2026
1,655.00
1,670.00
1,631.00
1,632.20
1,618.81
3,585,913
Aug 5, 2026
1,663.00
1,664.80
1,639.00
1,650.00
1,636.47
2,127,405
Aug 4, 2026
1,652.90
1,659.00
1,640.10
1,648.50
1,634.98
1,978,047
Aug 3, 2026
1,663.40
1,670.00
1,634.30
1,649.00
1,635.48
4,154,154
Jul 31, 2026
1,620.00
1,661.50
1,610.50
1,651.30
1,637.76
3,355,677
Jul 30, 2026
1,649.00
1,686.60
1,638.10
1,669.00
1,655.31
4,167,643
Jul 29, 2026
1,661.00
1,673.00
1,640.10
1,644.20
1,630.72
2,189,575
Jul 28, 2026
1,599.00
1,643.90
1,595.80
1,635.20
1,621.79
5,082,959
Jul 27, 2026
1,576.00
1,599.60
1,571.00
1,575.00
1,562.08
1,513,324
Jul 24, 2026
1,549.00
1,579.80
1,531.10
1,559.50
1,546.71
1,231,512
Jul 23, 2026
1,550.00
1,567.60
1,539.00
1,555.80
1,543.04
2,424,854
Jul 22, 2026
1,574.10
1,574.10
1,551.60
1,560.60
1,547.80
975,901
Jul 21, 2026
1,577.00
1,614.60
1,572.00
1,576.30
1,563.37
2,624,717
Jul 20, 2026
1,577.60
1,608.00
1,572.40
1,576.40
1,563.47
2,324,331
Jul 17, 2026
1,540.00
1,585.00
1,527.30
1,572.90
1,560.00
10,632,264
Jul 16, 2026
1,510.00
1,538.30
1,504.20
1,510.30
1,497.91
2,903,245
Jul 15, 2026
1,465.20
1,507.00
1,453.00
1,498.70
1,486.41
1,834,279
Jul 14, 2026
1,509.00
1,519.90
1,480.00
1,484.30
1,472.13
2,011,058
Jul 13, 2026
1,444.20
1,524.80
1,444.20
1,504.50
1,492.16
2,285,072
Jul 10, 2026
1,448.00
1,478.90
1,445.30
1,454.80
1,442.87
1,732,609
Jul 9, 2026
1,426.00
1,436.30
1,399.00
1,426.30
1,414.60
1,379,708
Jul 8, 2026
1,441.00
1,452.90
1,422.80
1,428.80
1,417.08
1,489,170
Jul 7, 2026
1,398.50
1,463.30
1,398.50
1,447.50
1,435.63
4,066,916
Jul 6, 2026
1,409.80
1,417.40
1,391.00
1,406.50
1,394.97
1,158,020
Jul 3, 2026
36
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
1,399.90
1,445.00
1,398.50
1,410.10
1,398.54
2,849,871
Jul 2, 2026
1,378.30
1,426.00
1,373.40
1,421.30
1,373.94
3,034,626
Jul 1, 2026
1,404.70
1,404.70
1,355.60
1,362.20
1,316.81
3,793,024
Jun 30, 2026
1,438.00
1,443.80
1,398.90
1,404.70
1,357.89
2,421,536
Jun 29, 2026
1,439.70
1,453.90
1,428.60
1,433.80
1,386.02
2,466,821
Jun 25, 2026
1,465.00
1,476.00
1,435.10
1,437.10
1,389.21
2,553,830
Jun 24, 2026
1,420.00
1,466.50
1,420.00
1,461.60
1,412.90
3,451,553
Jun 23, 2026
1,427.20
1,433.30
1,400.50
1,415.60
1,368.43
2,402,816
Jun 22, 2026
1,414.00
1,444.00
1,414.00
1,435.20
1,387.38
2,165,308
Jun 19, 2026
1,350.00
1,417.20
1,344.00
1,409.60
1,362.63
5,864,187
Jun 18, 2026
1,454.00
1,460.00
1,435.50
1,447.70
1,399.46
2,273,483
Jun 17, 2026
1,455.00
1,476.80
1,454.00
1,462.40
1,413.67
2,126,833
Jun 16, 2026
1,435.10
1,455.70
1,422.90
1,446.80
1,398.59
1,987,359
Jun 15, 2026
1,441.20
1,454.70
1,423.60
1,425.60
1,378.10
1,926,338
Jun 12, 2026
1,477.00
1,478.60
1,425.00
1,429.20
1,381.58
2,460,369
Jun 11, 2026
1,456.80
1,481.90
1,437.70
1,465.10
1,416.28
2,088,978
Jun 10, 2026
1,480.00
1,496.30
1,471.20
1,478.90
1,429.62
1,082,678
Jun 9, 2026
1,516.50
1,518.40
1,473.20
1,483.80
1,434.36
1,330,108
Jun 8, 2026
1,469.10
1,511.10
1,459.00
1,503.40
1,453.30
2,467,960
Jun 5, 2026
1,508.70
1,524.00
1,467.90
1,483.50
1,434.07
2,201,977
Jun 4, 2026
1,460.00
1,499.70
1,453.10
1,487.30
1,437.74
2,061,503
Jun 3, 2026
1,549.10
1,554.70
1,467.60
1,472.30
1,423.24
3,493,572
Jun 2, 2026
1,562.90
1,589.00
1,554.00
1,571.40
1,519.04
4,169,279
Jun 1, 2026
1,495.20
1,562.50
1,495.20
1,543.20
1,491.78
5,243,443
May 29, 2026
1,476.90
1,496.60
1,460.10
1,483.90
1,434.45
3,955,137
May 27, 2026
1,460.10
1,479.00
1,451.10
1,455.60
1,407.10
1,825,192
May 26, 2026
1,433.60
1,465.80
1,429.90
1,458.70
1,410.09
1,725,570
May 25, 2026
1,429.40
1,445.00
1,421.20
1,435.50
1,387.67
887,430
May 22, 2026
1,425.00
1,429.30
1,406.10
1,422.20
1,374.81
654,078
May 21, 2026
1,445.10
1,450.00
1,416.30
1,420.00
1,372.68
999,422
May 20, 2026
1,453.60
1,476.50
1,434.70
1,439.00
1,391.05
2,216,454
May 19, 2026
1,446.30
1,506.80
1,445.60
1,467.10
1,418.21
6,697,277
May 18, 2026
1,363.70
1,437.70
1,363.70
1,430.00
1,382.35
6,204,623
May 15, 2026
1,350.00
1,387.70
1,350.00
1,370.50
1,324.83
5,306,932
May 14, 2026
1,370.00
1,374.00
1,327.30
1,343.40
1,298.64
2,337,353
May 13, 2026
1,392.90
1,399.90
1,371.60
1,375.00
1,329.18
2,142,904
May 12, 2026
1,447.00
1,447.00
1,388.90
1,392.90
1,346.49
1,474,910
May 11, 2026
1,460.00
1,475.40
1,451.80
1,457.40
1,408.84
1,348,443
May 8, 2026
1,453.50
1,469.80
1,448.40
1,463.00
1,414.25
1,360,644
May 7, 2026
1,467.00
1,475.90
1,444.00
1,448.20
1,399.94
1,147,147
May 6, 2026
1,467.90
1,480.60
1,455.40
1,466.70
1,417.83
877,900
May 5, 2026
1,465.00
1,483.80
1,447.10
1,452.20
1,403.81
711,081
May 4, 2026
1,484.00
1,492.40
1,455.20
1,471.60
1,422.56
1,483,759
Apr 30, 2026
1,459.70
1,482.00
1,445.60
1,473.50
1,424.40
2,635,309
Apr 29, 2026
1,414.00
1,464.00
1,405.20
1,459.80
1,411.16
3,334,783
Apr 28, 2026
1,392.50
1,413.00
1,383.60
1,408.10
1,361.18
2,009,200
Apr 27, 2026
1,362.90
1,400.50
1,360.20
1,396.10
1,349.58
1,834,277
Apr 24, 2026
1,407.10
1,426.70
1,347.40
1,358.50
1,313.23
3,693,260
Apr 23, 2026
1,470.20
1,473.90
1,413.90
1,421.50
1,374.13
4,101,549
Apr 22, 2026
1,463.40
1,502.80
1,404.10
1,462.60
1,413.86
11,668,801
Apr 21, 2026
1,501.00
1,510.90
1,489.00
1,500.80
1,450.79
2,001,948
Apr 20, 2026
1,510.90
1,531.30
1,496.20
1,504.40
1,454.27
1,341,688
Apr 17, 2026
1,486.00
1,522.50
1,474.90
1,511.40
1,461.04
1,859,402
Apr 16, 2026
1,489.80
1,511.50
1,479.50
1,491.00
1,441.32
1,768,783
Apr 15, 2026
1,455.00
1,485.70
1,450.00
1,483.80
1,434.36
1,678,561
Apr 13, 2026
1,425.60
1,439.40
1,412.90
1,435.40
1,387.57
1,285,567
Apr 10, 2026
1,461.00
1,461.00
1,426.00
1,440.20
1,392.21
2,045,026
Apr 9, 2026
1,452.00
1,464.00
1,433.60
1,461.60
1,412.90
1,805,451
Apr 8, 2026
1,484.00
1,493.00
1,445.80
1,451.40
1,403.04
2,736,951
Apr 7, 2026
1,435.00
1,482.00
1,431.30
1,473.40
1,424.30
1,673,236
Apr 6, 2026
1,435.00
1,464.90
1,433.70
1,449.50
1,401.20
1,476,736
Apr 2, 2026
1,390.00
1,447.00
1,383.50
1,441.50
1,393.47
2,501,510
Apr 1, 2026
1,412.60
1,422.80
1,395.00
1,404.50
1,357.70
1,624,500
Mar 30, 2026
1,380.00
1,422.00
1,367.10
1,384.00
1,337.88
3,048,646
Mar 27, 2026
1,395.00
1,421.00
1,385.50
1,391.60
1,345.23
2,584,016
Mar 25, 2026
1,422.40
1,428.70
1,393.00
1,408.50
1,361.57
4,938,929
Mar 24, 2026
1,414.00
1,439.20
1,400.00
1,432.70
1,384.96
3,988,700
Mar 23, 2026
1,366.00
1,414.60
1,357.60
1,384.00
1,337.88
3,647,386
Mar 20, 2026
1,360.70
1,391.00
1,355.60
1,384.80
1,338.66
3,397,016
Mar 19, 2026
1,364.10
1,379.30
1,331.10
1,340.60
1,295.93
1,219,405
Mar 18, 2026
1,346.80
1,404.70
1,344.30
1,385.20
1,339.04
2,969,039
Mar 17, 2026
1,340.90
1,354.80
1,318.20
1,341.80
1,297.09
1,634,005
Mar 16, 2026
1,324.00
1,346.40
1,315.90
1,339.50
1,294.87
2,062,060
Mar 13, 2026
1,342.50
1,342.50
1,319.80
1,332.80
1,288.39
1,150,005
Mar 12, 2026
1,334.40
1,356.50
1,327.00
1,349.80
1,304.82
3,067,753
Mar 11, 2026
1,343.90
1,355.40
1,330.20
1,334.40
1,289.94
1,499,971
Mar 10, 2026
1,340.00
1,347.90
1,316.70
1,336.60
1,292.06
1,069,187
Mar 9, 2026
1,305.00
1,340.40
1,304.10
1,336.30
1,291.77
1,032,250
Mar 6, 2026
1,330.00
1,359.50
1,326.60
1,331.70
1,287.33
1,033,627
Mar 5, 2026
1,358.00
1,366.70
1,319.30
1,333.30
1,288.87
1,210,010
Mar 4, 2026
1,321.00
1,362.20
1,321.00
1,351.20
1,306.18
1,820,421
Mar 2, 2026
1,335.00
1,362.80
1,322.20
1,345.40
1,300.57
1,564,363
Feb 27, 2026
1,391.00
1,410.40
1,354.00
1,357.80
1,312.56
2,601,590
Feb 26, 2026
1,366.40
1,396.60
1,360.40
1,361.80
1,316.42
1,587,449
Feb 25, 2026
1,355.10
1,397.70
1,351.40
1,361.80
1,316.42
2,683,571
Feb 24, 2026
1,420.00
1,423.20
1,335.30
1,345.40
1,300.57
7,441,035
Feb 23, 2026
1,459.50
1,470.00
1,430.00
1,440.90
1,392.89
2,660,793
Feb 20, 2026
1,465.00
1,477.30
1,453.10
1,456.90
1,408.35
1,599,813
Feb 19, 2026
1,506.80
1,532.80
1,472.30
1,479.30
1,430.01
1,108,260
Feb 18, 2026
1,524.60
1,528.60
1,481.70
1,504.80
1,454.66
1,989,222
Feb 17, 2026
1,512.70
1,547.50
1,506.00
1,523.80
1,473.02
1,781,501
Feb 16, 2026
1,526.00
1,541.90
1,494.70
1,512.70
1,462.29
1,873,472
Feb 13, 2026
1,482.60
1,548.00
1,464.40
1,534.40
1,483.27
7,058,376
Feb 12, 2026
1,605.00
1,611.00
1,528.00
1,536.60
1,485.40
5,343,729
Feb 11, 2026
1,655.00
1,658.00
1,625.00
1,634.40
1,579.94
1,521,823
Feb 10, 2026
1,625.00
1,658.50
1,611.10
1,644.60
1,589.80
1,527,966
Feb 9, 2026
1,625.00
1,636.00
1,613.60
1,621.70
1,567.66
933,821
Feb 6, 2026
1,645.00
1,645.90
1,600.00
1,619.90
1,565.92
1,988,639
Feb 5, 2026
1,630.10
1,659.10
1,630.00
1,646.20
1,591.35
1,720,981
Feb 4, 2026
1,651.00
1,656.00
1,598.00
1,645.30
1,590.48
4,823,180
Feb 3, 2026
1,845.00
1,854.00
1,712.70
1,716.50
1,659.30
2,711,705
Feb 2, 2026
1,713.70
1,729.60
1,709.20
1,724.00
1,666.55
1,030,696
Jan 30, 2026
1,757.10
1,760.00
1,731.00
1,743.10
1,685.02
1,672,787
Jan 29, 2026
1,751.10
1,776.60
1,736.10
1,768.40
1,709.47
1,893,136
Jan 28, 2026
1,748.00
1,765.70
1,739.90
1,762.90
1,704.16
2,534,826
Jan 27, 2026
1,720.00
1,749.00
1,700.00
1,745.10
1,686.95
2,932,973
Jan 23, 2026
1,699.00
1,709.70
1,689.20
1,701.10
1,644.42
1,831,521
Jan 22, 2026
1,695.00
1,712.60
1,682.70
1,687.40
1,631.17
3,123,567
Jan 21, 2026
1,678.50
1,694.30
1,660.10
1,686.70
1,630.50
1,766,163
Jan 20, 2026
1,715.00
1,716.70
1,675.00
1,678.50
1,622.57
1,825,981
Jan 19, 2026
1,690.00
1,736.00
1,673.50
1,718.30
1,661.04
10,621,562
Jan 16, 2026
1,600.00
1,680.70
1,600.00
1,670.50
1,614.84
3,733,401
Jan 15, 2026
1,588.50
1,588.50
1,588.50
1,588.50
1,535.57
-
Jan 14, 2026
1,612.90
1,613.00
1,583.10
1,588.50
1,535.57
1,570,385
Jan 13, 2026
1,582.00
1,622.90
1,582.00
1,614.80
1,560.99
2,573,438
Jan 12, 2026
1,572.10
1,594.00
1,562.80
1,586.10
1,533.25
652,320
Jan 9, 2026
1,583.00
1,606.40
1,578.10
1,582.20
1,529.48
1,410,053
Jan 8, 2026
1,625.00
1,632.80
1,574.50
1,577.90
1,525.32
1,657,201
Jan 7, 2026
1,599.00
1,633.90
1,595.80
1,625.20
1,571.05
1,309,781
Jan 6, 2026
1,603.90
1,625.40
1,596.10
1,601.80
1,548.42
570,335
Jan 5, 2026
1,601.90
1,610.10
1,576.10
1,596.90
1,543.69
907,810
Jan 2, 2026
1,611.00
1,619.10
1,601.90
1,612.00
1,558.29
637,080
Jan 1, 2026
1,591.00
1,613.50
1,587.20
1,607.70
1,554.13
565,878
Dec 31, 2025
1,614.80
1,614.80
1,588.30
1,590.90
1,537.89
729,913
Dec 30, 2025
1,614.90
1,616.20
1,599.00
1,604.60
1,551.13
1,973,547
Dec 29, 2025
1,614.00
1,629.80
1,610.10
1,612.40
1,558.67
891,096
Dec 26, 2025
1,630.50
1,633.70
1,608.00
1,612.30
1,558.58
461,192
Dec 24, 2025
1,630.00
1,636.60
1,615.30
1,631.50
1,577.14
955,523
Dec 23, 2025
1,646.50
1,646.50
1,628.80
1,633.00
1,578.59
1,161,166
Dec 22, 2025
1,615.90
1,649.80
1,612.80
1,646.70
1,591.83
1,466,208
Dec 19, 2025
1,611.00
1,624.00
1,595.00
1,612.50
1,558.77
1,802,793
Dec 18, 2025
1,581.00
1,608.80
1,574.60
1,605.60
1,552.10
1,748,780
Dec 17, 2025
1,578.20
1,586.20
1,570.30
1,579.40
1,526.77
582,251
Dec 16, 2025
1,570.00
1,580.30
1,564.70
1,578.20
1,525.61
999,338
Dec 15, 2025
1,571.00
1,588.70
1,567.70
1,575.40
1,522.90
784,781
Dec 12, 2025
1,575.00
1,580.50
1,558.70
1,578.40
1,525.80
754,479
Dec 11, 2025
1,550.00
1,572.00
1,541.00
1,568.20
1,515.94
1,248,064
Dec 10, 2025
1,563.00
1,572.90
1,548.20
1,550.80
1,499.12
735,586
Dec 9, 2025
1,579.10
1,586.00
1,559.00
1,561.60
1,509.56
1,533,609
Dec 8, 2025
1,581.00
1,595.70
1,572.70
1,591.80
1,538.76
2,833,786
Dec 5, 2025
1,567.10
1,583.00
1,556.60
1,570.80
1,518.46
2,223,397
Dec 4, 2025
1,545.10
1,577.90
1,541.10
1,562.30
1,510.24
2,422,663
Dec 3, 2025
1,537.90
1,550.80
1,530.30
1,541.70
1,490.33
2,142,830
Dec 2, 2025
1,523.10
1,539.00
1,520.00
1,536.70
1,485.49
1,754,978
Dec 1, 2025
1,515.30
1,532.00
1,509.70
1,529.50
1,478.53
1,527,101
Nov 28, 2025
1,515.80
1,525.30
1,503.70
1,517.30
1,466.74
1,247,146
Nov 27, 2025
1,523.00
1,532.00
1,505.00
1,509.80
1,459.49
1,426,194
Nov 26, 2025
1,498.00
1,522.70
1,496.20
1,520.40
1,469.74
1,592,891
Nov 25, 2025
1,501.20
1,502.00
1,483.50
1,494.70
1,444.89
1,675,981
Nov 24, 2025
1,470.00
1,513.80
1,461.80
1,494.70
1,444.89
6,808,658
Nov 21, 2025
1,455.00
1,469.00
1,440.00
1,461.50
1,412.80
2,615,232
Nov 20, 2025
1,445.30
1,464.70
1,430.70
1,456.00
1,407.48
2,818,268
Nov 19, 2025
1,427.50
1,443.50
1,417.80
1,433.90
1,386.12
5,777,445
Nov 18, 2025
1,444.00
1,451.10
1,419.50
1,422.00
1,374.62
1,553,597
Nov 17, 2025
1,440.00
1,455.90
1,438.30
1,452.80
1,404.39
999,416
Nov 14, 2025
1,444.20
1,445.80
1,422.90
1,439.20
1,391.24
1,220,596
Nov 13, 2025
1,463.00
1,463.80
1,442.30
1,451.40
1,403.04
1,178,211
Nov 12, 2025
1,415.00
1,460.20
1,414.00
1,456.10
1,407.58
2,958,869
Nov 11, 2025
1,405.00
1,410.40
1,392.20
1,408.00
1,361.08
2,488,036
Nov 10, 2025
1,386.70
1,404.30
1,383.60
1,397.80
1,351.22
2,883,323
Nov 7, 2025
1,400.10
1,409.80
1,385.00
1,386.70
1,340.49
1,209,479
Nov 6, 2025
1,412.00
1,420.90
1,410.00
1,413.60
1,366.50
2,502,412
Nov 4, 2025
1,419.90
1,425.30
1,405.60
1,409.20
1,362.24
1,191,278
Nov 3, 2025
1,419.10
1,424.00
1,414.00
1,419.80
1,372.49
2,136,091
Oct 31, 2025
1,433.80
1,437.50
1,420.30
1,424.40
1,376.94
1,757,591
Oct 30, 2025
1,453.20
1,458.10
1,432.50
1,433.80
1,386.02
1,797,868
