NSE - Delayed Quote
INR
Tega Industries Limited (TEGA.NS)
1,683.20
-82.40
(-4.67%)
At close: October 30 at 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
Oct 30, 2026
1,755.00
1,759.30
1,680.00
1,683.20
1,683.20
153,215
Oct 29, 2026
1,730.50
1,790.00
1,722.00
1,765.60
1,765.60
135,218
Oct 28, 2026
1,787.70
1,812.90
1,734.00
1,738.70
1,738.70
181,641
Oct 27, 2026
1,707.60
1,788.50
1,690.10
1,774.50
1,774.50
267,665
Oct 26, 2026
1,723.50
1,723.60
1,686.20
1,697.40
1,697.40
133,738
Oct 23, 2026
1,772.30
1,778.80
1,678.40
1,723.50
1,723.50
258,523
Oct 22, 2026
1,792.00
1,829.40
1,750.00
1,770.70
1,770.70
202,616
Oct 21, 2026
1,865.00
1,873.20
1,775.60
1,792.00
1,792.00
308,593
Oct 19, 2026
1,923.10
1,923.10
1,854.10
1,865.40
1,865.40
126,165
Oct 16, 2026
1,901.70
1,951.90
1,889.10
1,923.10
1,923.10
186,558
Oct 15, 2026
1,969.00
1,969.70
1,880.00
1,888.70
1,888.70
215,221
Oct 14, 2026
2,004.90
2,004.90
1,942.00
1,968.50
1,968.50
184,279
Oct 13, 2026
1,925.00
2,018.30
1,866.00
1,993.60
1,993.60
321,375
Oct 12, 2026
1,952.40
1,959.80
1,887.80
1,901.90
1,901.90
298,852
Oct 9, 2026
1,971.10
2,005.40
1,928.50
1,935.00
1,935.00
328,913
Oct 8, 2026
2,121.00
2,125.40
1,952.00
1,958.10
1,958.10
654,228
Oct 7, 2026
2,108.20
2,167.30
2,085.50
2,123.60
2,123.60
488,724
Oct 6, 2026
2,091.60
2,129.00
2,060.80
2,092.50
2,092.50
249,989
Oct 5, 2026
2,119.50
2,131.70
2,020.00
2,064.10
2,064.10
261,410
Oct 1, 2026
2,106.70
2,132.00
2,034.00
2,093.40
2,093.40
408,456
Sep 30, 2026
2,080.20
2,198.00
2,062.60
2,106.70
2,106.70
1,493,714
Sep 29, 2026
2,013.40
2,089.90
1,988.60
2,060.60
2,060.60
342,283
Sep 28, 2026
2,090.00
2,090.00
2,005.10
2,011.50
2,011.50
267,932
Sep 25, 2026
2,056.00
2,100.00
2,049.40
2,091.60
2,091.60
261,282
Sep 24, 2026
2,070.00
2,106.10
2,040.00
2,062.00
2,062.00
382,732
Sep 23, 2026
2,067.00
2,125.00
2,061.50
2,078.80
2,078.80
671,454
Sep 22, 2026
2,130.00
2,175.00
2,060.00
2,069.00
2,069.00
1,295,775
Sep 21, 2026
1,950.00
2,149.00
1,933.30
2,129.00
2,129.00
4,580,597
Sep 18, 2026
1,888.20
1,970.00
1,887.30
1,943.00
1,943.00
1,144,337
Sep 17, 2026
1,699.10
1,944.00
1,699.00
1,920.00
1,920.00
3,909,542
Sep 16, 2026
1,674.40
1,735.20
1,630.40
1,717.10
1,717.10
225,032
Sep 15, 2026
1,748.00
1,748.00
1,659.20
1,671.10
1,671.10
138,967
Sep 11, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
1,721.00
1,742.00
1,677.00
1,729.10
1,729.10
278,676
Sep 10, 2026
1,700.90
1,780.60
1,692.00
1,721.60
1,719.60
1,131,990
Sep 9, 2026
1,632.50
1,743.30
1,625.20
1,678.30
1,676.35
1,152,710
Sep 8, 2026
1,613.00
1,695.00
1,593.00
1,632.40
1,630.50
535,802
Sep 7, 2026
1,560.00
1,638.00
1,540.10
1,603.50
1,601.64
634,918
Sep 4, 2026
1,555.80
1,558.00
1,536.00
1,548.00
1,546.20
55,328
Sep 3, 2026
1,552.00
1,561.90
1,539.00
1,552.80
1,551.00
41,708
Sep 2, 2026
1,560.00
1,566.00
1,534.60
1,539.70
1,537.91
60,419
Sep 1, 2026
1,596.40
1,629.70
1,563.00
1,570.50
1,568.68
184,907
Aug 31, 2026
1,658.70
1,658.70
1,581.00
1,586.30
1,584.46
183,472
Aug 28, 2026
1,641.90
1,687.10
1,616.20
1,658.70
1,656.77
216,658
Aug 27, 2026
1,662.00
1,668.30
1,615.90
1,621.40
1,619.52
83,977
Aug 26, 2026
1,696.10
1,697.00
1,647.00
1,652.10
1,650.18
71,199
Aug 25, 2026
1,715.00
1,715.00
1,669.00
1,674.60
1,672.65
107,566
Aug 24, 2026
1,749.00
1,760.00
1,696.00
1,704.30
1,702.32
246,729
Aug 21, 2026
1,776.50
1,789.70
1,736.70
1,743.20
1,741.17
132,607
Aug 20, 2026
1,730.00
1,837.00
1,725.10
1,776.50
1,774.44
937,653
Aug 19, 2026
1,735.40
1,747.00
1,689.60
1,726.60
1,724.59
152,174
Aug 18, 2026
1,744.00
1,744.00
1,702.10
1,733.90
1,731.89
68,894
Aug 17, 2026
1,707.10
1,750.00
1,688.60
1,744.00
1,741.97
187,213
Aug 14, 2026
1,667.10
1,732.70
1,663.90
1,703.80
1,701.82
350,386
Aug 13, 2026
1,648.90
1,690.00
1,524.40
1,669.50
1,667.56
1,142,525
Aug 12, 2026
1,656.50
1,662.90
1,621.00
1,628.10
1,626.21
31,706
Aug 11, 2026
1,625.00
1,662.80
1,614.50
1,647.10
1,645.19
69,665
Aug 10, 2026
1,620.00
1,659.70
1,620.00
1,633.60
1,631.70
83,034
Aug 7, 2026
1,580.00
1,647.70
1,580.00
1,625.70
1,623.81
147,676
Aug 6, 2026
1,585.00
1,595.90
1,554.20
1,583.30
1,581.46
47,262
Aug 5, 2026
1,594.00
1,594.00
1,564.10
1,580.60
1,578.76
70,487
Aug 4, 2026
1,586.80
1,610.00
1,562.00
1,579.80
1,577.96
101,896
Aug 3, 2026
1,485.50
1,613.00
1,485.50
1,587.70
1,585.86
631,620
Jul 31, 2026
1,485.00
1,505.10
1,475.00
1,485.50
1,483.77
106,121
Jul 30, 2026
1,510.00
1,522.50
1,473.00
1,477.40
1,475.68
91,138
Jul 29, 2026
1,510.00
1,535.00
1,498.50
1,504.40
1,502.65
109,050
Jul 28, 2026
1,525.00
1,549.10
1,496.00
1,501.00
1,499.26
240,197
Jul 27, 2026
1,564.90
1,570.90
1,500.60
1,510.50
1,508.75
114,630
Jul 24, 2026
1,540.00
1,581.90
1,539.20
1,560.30
1,558.49
65,882
Jul 23, 2026
1,566.00
1,580.00
1,542.00
1,555.80
1,553.99
73,813
Jul 22, 2026
1,645.30
1,645.30
1,556.00
1,567.40
1,565.58
97,381
Jul 21, 2026
1,627.10
1,665.60
1,618.40
1,635.10
1,633.20
40,422
Jul 20, 2026
1,620.00
1,630.20
1,603.10
1,619.60
1,617.72
23,392
Jul 17, 2026
1,652.80
1,652.80
1,609.00
1,622.20
1,620.32
43,573
Jul 16, 2026
1,643.20
1,655.90
1,616.20
1,644.50
1,642.59
39,354
Jul 15, 2026
1,679.90
1,679.90
1,620.00
1,627.20
1,625.31
74,942
Jul 14, 2026
1,705.00
1,707.00
1,662.00
1,668.50
1,666.56
40,205
Jul 13, 2026
1,650.70
1,721.60
1,648.10
1,707.90
1,705.92
44,845
Jul 10, 2026
1,652.00
1,692.00
1,651.00
1,669.00
1,667.06
35,931
Jul 9, 2026
1,649.60
1,672.90
1,638.20
1,660.70
1,658.77
32,618
Jul 8, 2026
1,618.70
1,654.40
1,602.00
1,641.50
1,639.59
74,796
Jul 7, 2026
1,665.00
1,665.10
1,610.00
1,618.70
1,616.82
46,469
Jul 6, 2026
1,643.80
1,668.00
1,624.10
1,665.00
1,663.07
35,979
Jul 3, 2026
1,677.00
1,685.00
1,633.60
1,643.80
1,641.89
42,827
Jul 2, 2026
1,665.00
1,696.10
1,662.10
1,670.50
1,668.56
35,422
Jul 1, 2026
1,680.10
1,711.50
1,653.10
1,660.40
1,658.47
32,804
Jun 30, 2026
1,690.00
1,704.90
1,686.00
1,696.80
1,694.83
28,898
Jun 29, 2026
1,739.90
1,739.90
1,691.00
1,704.90
1,702.92
31,607
Jun 25, 2026
1,769.80
1,769.80
1,715.00
1,730.20
1,728.19
37,070
Jun 24, 2026
1,735.10
1,755.00
1,700.00
1,739.00
1,736.98
65,150
Jun 23, 2026
1,750.00
1,840.00
1,727.50
1,734.90
1,732.88
143,640
Jun 22, 2026
1,801.10
1,803.90
1,751.10
1,757.40
1,755.36
34,724
Jun 19, 2026
1,804.00
1,847.00
1,780.00
1,794.90
1,792.81
95,703
Jun 18, 2026
1,829.90
1,839.80
1,817.00
1,819.70
1,817.59
39,518
Jun 17, 2026
1,839.80
1,849.00
1,811.00
1,833.50
1,831.37
38,433
Jun 16, 2026
1,790.00
1,837.20
1,781.70
1,830.70
1,828.57
64,397
Jun 15, 2026
1,770.10
1,811.20
1,768.00
1,781.70
1,779.63
80,855
Jun 12, 2026
1,698.20
1,762.20
1,698.20
1,756.50
1,754.46
61,565
Jun 11, 2026
1,716.20
1,753.50
1,680.00
1,688.10
1,686.14
34,627
Jun 10, 2026
1,800.10
1,827.90
1,728.10
1,738.90
1,736.88
53,338
Jun 9, 2026
1,783.00
1,825.00
1,772.20
1,799.30
1,797.21
128,094
Jun 8, 2026
1,841.30
1,841.30
1,754.60
1,772.20
1,770.14
67,661
Jun 5, 2026
1,876.00
1,876.00
1,826.00
1,847.70
1,845.55
75,661
Jun 4, 2026
1,829.00
1,894.00
1,808.40
1,872.20
1,870.03
156,628
Jun 3, 2026
1,840.50
1,845.60
1,790.10
1,821.10
1,818.98
109,380
Jun 2, 2026
1,805.30
1,880.00
1,761.50
1,827.10
1,824.98
370,014
Jun 1, 2026
1,750.00
1,867.40
1,717.20
1,811.40
1,809.30
1,242,951
May 29, 2026
1,630.00
1,829.00
1,522.20
1,766.00
1,763.95
2,431,931
May 27, 2026
1,604.00
1,604.00
1,581.30
1,599.70
1,597.84
27,406
May 26, 2026
1,609.90
1,612.60
1,578.30
1,588.60
1,586.75
41,413
May 25, 2026
1,605.00
1,635.00
1,597.40
1,609.80
1,607.93
25,727
May 22, 2026
1,582.30
1,629.90
1,580.20
1,603.00
1,601.14
20,952
May 21, 2026
1,595.40
1,600.80
1,576.40
1,582.30
1,580.46
15,875
May 20, 2026
1,577.20
1,590.50
1,567.80
1,578.60
1,576.77
11,936
May 19, 2026
1,550.00
1,642.00
1,550.00
1,593.90
1,592.05
66,471
May 18, 2026
1,585.30
1,594.80
1,536.20
1,556.00
1,554.19
37,850
May 15, 2026
1,570.00
1,613.00
1,570.00
1,585.30
1,583.46
21,749
May 14, 2026
1,576.00
1,599.90
1,565.00
1,576.60
1,574.77
24,363
May 13, 2026
1,596.80
1,618.70
1,566.90
1,582.50
1,580.66
38,197
May 12, 2026
1,600.00
1,644.80
1,556.50
1,566.80
1,564.98
67,714
May 11, 2026
1,668.00
1,668.00
1,615.70
1,622.40
1,620.52
28,694
May 8, 2026
1,646.30
1,678.00
1,635.00
1,662.00
1,660.07
45,549
May 7, 2026
1,669.00
1,671.60
1,635.00
1,646.30
1,644.39
34,306
May 6, 2026
1,620.00
1,672.10
1,601.60
1,658.00
1,656.07
43,341
May 5, 2026
1,654.70
1,665.70
1,609.30
1,618.20
1,616.32
35,265
May 4, 2026
1,684.00
1,700.10
1,654.20
1,659.20
1,657.27
30,314
Apr 30, 2026
1,641.00
1,677.70
1,636.20
1,663.40
1,661.47
17,192
Apr 29, 2026
1,672.30
1,685.50
1,646.10
1,649.90
1,647.98
40,240
Apr 28, 2026
1,695.00
1,703.70
1,664.00
1,672.30
1,670.36
34,448
Apr 27, 2026
1,680.20
1,737.00
1,680.20
1,699.70
1,697.73
37,611
Apr 24, 2026
1,705.00
1,728.00
1,676.40
1,680.10
1,678.15
21,207
Apr 23, 2026
1,724.50
1,744.10
1,693.70
1,699.80
1,697.83
31,500
Apr 22, 2026
1,727.00
1,734.50
1,714.90
1,724.50
1,722.50
23,076
Apr 21, 2026
1,714.70
1,742.00
1,708.00
1,714.00
1,712.01
19,947
Apr 20, 2026
1,737.00
1,738.00
1,700.10
1,709.80
1,707.81
26,484
Apr 17, 2026
1,750.00
1,770.00
1,733.00
1,738.00
1,735.98
31,463
Apr 16, 2026
1,728.00
1,770.00
1,728.00
1,754.10
1,752.06
47,278
Apr 15, 2026
1,727.50
1,739.00
1,700.50
1,726.10
1,724.09
67,861
Apr 13, 2026
1,690.10
1,710.50
1,678.10
1,689.60
1,687.64
40,168
Apr 10, 2026
1,740.30
1,756.10
1,716.00
1,727.80
1,725.79
162,327
Apr 9, 2026
1,721.10
1,727.60
1,695.00
1,712.60
1,710.61
55,576
Apr 8, 2026
1,750.00
1,750.10
1,714.00
1,728.90
1,726.89
74,052
Apr 7, 2026
1,718.70
1,728.60
1,679.00
1,688.60
1,686.64
20,577
Apr 6, 2026
1,704.00
1,728.60
1,695.40
1,715.00
1,713.01
20,651
Apr 2, 2026
1,688.40
1,737.40
1,655.00
1,726.90
1,724.89
33,992
Apr 1, 2026
1,685.00
1,715.40
1,674.00
1,693.00
1,691.03
41,877
Mar 30, 2026
1,651.40
1,704.30
1,650.10
1,660.80
1,658.87
150,111
Mar 27, 2026
1,672.00
1,732.10
1,631.10
1,700.20
1,698.22
314,751
Mar 25, 2026
1,610.90
1,674.00
1,610.90
1,666.20
1,664.26
112,530
Mar 24, 2026
1,628.20
1,628.20
1,572.20
1,600.90
1,599.04
177,072
Mar 23, 2026
1,700.10
1,714.90
1,560.80
1,585.50
1,583.66
395,567
Mar 20, 2026
1,641.00
1,778.00
1,632.50
1,725.00
1,723.00
1,246,070
Mar 19, 2026
1,685.00
1,692.60
1,615.20
1,638.90
1,637.00
61,046
Mar 18, 2026
1,720.00
1,757.60
1,682.10
1,694.70
1,692.73
145,909
Mar 17, 2026
1,730.00
1,747.50
1,700.00
1,722.10
1,720.10
82,274
Mar 16, 2026
1,763.10
1,763.90
1,710.00
1,720.60
1,718.60
110,089
Mar 13, 2026
1,797.00
1,812.90
1,751.00
1,764.90
1,762.85
64,151
Mar 12, 2026
1,760.00
1,826.40
1,699.00
1,803.80
1,801.70
118,938
Mar 11, 2026
1,744.90
1,783.20
1,721.30
1,756.00
1,753.96
93,971
Mar 10, 2026
1,719.40
1,789.70
1,707.50
1,739.20
1,737.18
134,280
Mar 9, 2026
1,710.00
1,720.20
1,659.70
1,688.90
1,686.94
131,684
Mar 6, 2026
1,739.50
1,780.00
1,726.00
1,743.80
1,741.77
58,520
Mar 5, 2026
1,672.50
1,744.00
1,672.50
1,733.80
1,731.79
59,151
Mar 4, 2026
1,720.00
1,740.00
1,665.00
1,672.50
1,670.56
90,322
Mar 2, 2026
1,750.00
1,789.00
1,745.50
1,759.20
1,757.16
76,080
Feb 27, 2026
1,844.90
1,857.80
1,801.50
1,817.70
1,815.59
148,900
Feb 26, 2026
1,825.00
1,857.50
1,805.00
1,846.70
1,844.55
161,691
Feb 25, 2026
1,776.10
1,830.00
1,776.10
1,823.80
1,821.68
104,517
Feb 24, 2026
1,714.70
1,799.00
1,697.60
1,782.20
1,780.13
148,617
Feb 23, 2026
1,635.80
1,735.90
1,635.80
1,727.00
1,724.99
187,017
Feb 20, 2026
1,643.90
1,690.10
1,619.60
1,634.40
1,632.50
59,892
Feb 19, 2026
1,629.60
1,698.00
1,608.60
1,635.70
1,633.80
74,499
Feb 18, 2026
1,650.30
1,650.30
1,620.00
1,629.50
1,627.61
30,432
Feb 17, 2026
1,600.00
1,662.40
1,600.00
1,634.00
1,632.10
46,444
Feb 16, 2026
1,640.00
1,640.40
1,582.40
1,618.70
1,616.82
74,880
Feb 13, 2026
1,681.00
1,711.10
1,625.00
1,638.00
1,636.10
239,896
Feb 12, 2026
1,795.10
1,809.50
1,750.00
1,768.80
1,766.75
40,712
Feb 11, 2026
1,810.00
1,822.80
1,778.00
1,795.10
1,793.01
21,764
Feb 10, 2026
1,816.50
1,862.70
1,800.00
1,809.30
1,807.20
44,347
Feb 9, 2026
1,799.00
1,816.90
1,791.30
1,795.20
1,793.11
21,255
Feb 6, 2026
1,792.50
1,800.20
1,760.00
1,794.50
1,792.42
30,448
Feb 5, 2026
1,823.00
1,840.00
1,797.20
1,810.50
1,808.40
48,269
Feb 4, 2026
1,766.10
1,837.00
1,737.30
1,823.10
1,820.98
152,437
Feb 3, 2026
1,749.00
1,799.90
1,735.70
1,757.30
1,755.26
219,892
Feb 2, 2026
1,668.50
1,704.90
1,646.70
1,693.90
1,691.93
68,642
Jan 30, 2026
1,676.20
1,718.20
1,672.00
1,702.50
1,700.52
78,423
Jan 29, 2026
1,708.80
1,717.20
1,686.70
1,700.00
1,698.03
144,498
Jan 28, 2026
1,712.80
1,744.00
1,701.10
1,708.20
1,706.22
56,061
Jan 27, 2026
1,740.10
1,763.80
1,694.10
1,712.80
1,710.81
202,539
Jan 23, 2026
1,736.10
1,755.00
1,730.00
1,744.80
1,742.77
113,191
Jan 22, 2026
1,775.90
1,810.20
1,722.90
1,728.30
1,726.29
79,619
Jan 21, 2026
1,790.10
1,796.40
1,760.00
1,772.40
1,770.34
155,284
Jan 20, 2026
1,829.00
1,829.00
1,772.00
1,791.80
1,789.72
176,160
Jan 19, 2026
1,855.00
1,874.00
1,816.50
1,830.70
1,828.57
44,898
Jan 16, 2026
1,866.00
1,901.60
1,860.00
1,878.60
1,876.42
90,555
Jan 15, 2026
1,875.20
1,875.20
1,875.20
1,875.20
1,873.02
-
Jan 14, 2026
1,887.70
1,890.00
1,867.50
1,875.20
1,873.02
81,017
Jan 13, 2026
1,878.80
1,892.50
1,867.00
1,878.10
1,875.92
84,505
Jan 12, 2026
1,883.10
1,884.00
1,839.50
1,878.80
1,876.62
127,146
Jan 9, 2026
1,882.40
1,900.00
1,855.50
1,883.10
1,880.91
64,578
Jan 8, 2026
1,901.20
1,939.50
1,861.20
1,873.00
1,870.82
67,765
Jan 7, 2026
1,902.10
1,927.90
1,891.00
1,920.40
1,918.17
98,000
Jan 6, 2026
1,905.00
1,922.90
1,878.00
1,896.40
1,894.20
244,569
Jan 5, 2026
1,950.00
1,952.90
1,895.00
1,906.40
1,904.19
184,585
Jan 2, 2026
1,963.00
1,977.50
1,943.00
1,950.20
1,947.93
59,225
Jan 1, 2026
1,953.00
1,965.00
1,930.00
1,949.80
1,947.54
116,577
Dec 31, 2025
1,950.00
1,980.00
1,933.60
1,950.70
1,948.43
141,301
Dec 30, 2025
1,925.00
1,959.80
1,914.20
1,943.20
1,940.94
58,485
Dec 29, 2025
1,930.00
1,955.20
1,913.10
1,925.00
1,922.76
35,643
Dec 26, 2025
1,960.10
1,975.20
1,928.40
1,940.80
1,938.55
53,043
Dec 24, 2025
2,004.00
2,004.00
1,962.20
1,970.60
1,968.31
35,010
Dec 23, 2025
2,009.00
2,009.00
1,976.10
1,995.50
1,993.18
80,664
Dec 22, 2025
1,978.00
2,010.00
1,955.00
2,001.60
1,999.27
226,052
Dec 19, 2025
1,909.00
1,965.10
1,904.10
1,956.20
1,953.93
152,233
Dec 18, 2025
1,902.30
1,929.00
1,879.80
1,909.40
1,907.18
85,134
Dec 17, 2025
1,914.90
1,917.40
1,905.30
1,910.70
1,908.48
99,633
Dec 16, 2025
1,916.00
1,927.50
1,900.60
1,912.90
1,910.68
48,904
Dec 15, 2025
1,929.00
1,929.00
1,898.00
1,918.30
1,916.07
42,633
Dec 12, 2025
1,909.00
1,925.00
1,889.80
1,922.40
1,920.17
49,976
Dec 11, 2025
1,879.00
1,895.00
1,850.80
1,888.10
1,885.91
28,222
Dec 10, 2025
1,881.50
1,907.40
1,872.60
1,876.20
1,874.02
43,187
Dec 9, 2025
1,870.00
1,888.00
1,862.00
1,881.60
1,879.41
56,564
Dec 8, 2025
1,884.00
1,906.60
1,866.50
1,881.00
1,878.81
175,711
Dec 5, 2025
1,899.90
1,915.10
1,883.00
1,906.40
1,904.19
119,652
Dec 4, 2025
1,920.00
1,946.00
1,893.20
1,899.10
1,896.89
177,886
Dec 3, 2025
1,947.40
1,951.30
1,922.00
1,933.00
1,930.75
75,156
Dec 2, 2025
1,935.00
1,941.20
1,918.00
1,935.70
1,933.45
90,816
Dec 1, 2025
1,975.40
1,980.00
1,926.80
1,935.10
1,932.85
69,850
Nov 28, 2025
1,920.60
1,952.50
1,916.50
1,935.60
1,933.35
112,190
Nov 27, 2025
1,928.00
1,941.50
1,909.80
1,919.60
1,917.37
40,656
Nov 26, 2025
1,897.00
1,935.00
1,880.00
1,928.10
1,925.86
107,596
Nov 25, 2025
1,840.00
1,897.10
1,813.00
1,884.20
1,882.01
113,695
Nov 24, 2025
1,887.00
1,887.00
1,838.80
1,847.20
1,845.05
240,469
Nov 21, 2025
1,925.30
1,929.70
1,875.00
1,900.20
1,897.99
169,316
Nov 20, 2025
1,913.90
1,935.00
1,904.70
1,925.30
1,923.06
165,101
Nov 19, 2025
1,920.90
1,932.30
1,908.70
1,912.80
1,910.58
32,498
Nov 18, 2025
1,940.30
1,944.80
1,911.10
1,918.70
1,916.47
37,667
Nov 17, 2025
1,957.00
1,966.10
1,935.70
1,940.60
1,938.35
39,710
Nov 14, 2025
1,983.20
1,996.90
1,922.10
1,935.60
1,933.35
193,080
Nov 13, 2025
1,959.90
1,975.00
1,941.00
1,964.60
1,962.32
116,684
Nov 12, 2025
1,918.90
1,974.00
1,913.30
1,957.20
1,954.93
102,128
Nov 11, 2025
1,951.00
1,951.00
1,911.80
1,925.10
1,922.86
44,207
Nov 10, 2025
1,907.00
1,969.50
1,901.00
1,935.50
1,933.25
199,040
Nov 7, 2025
1,910.30
1,910.60
1,869.30
1,906.20
1,903.99
90,930
Nov 6, 2025
1,960.00
1,960.00
1,891.00
1,909.80
1,907.58
164,150
Nov 4, 2025
1,962.00
1,962.00
1,924.00
1,944.70
1,942.44
59,370
Nov 3, 2025
1,939.10
1,960.00
1,922.30
1,952.70
1,950.43
87,765
Oct 31, 2025
1,917.30
1,950.00
1,913.10
1,939.10
1,936.85
189,396
Oct 30, 2025
1,914.90
1,922.00
1,896.30
1,917.30
1,915.07
66,461
