BSE - Delayed Quote
INR
Tejas Networks Limited (TEJASNET.BO)
401.25
-14.95
(-3.59%)
At close: October 30 at 3:51:01 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
|
416.70 | 416.70 | 396.50 | 401.25 | 401.25 | 76,645 |
|
Oct 29, 2026
|
410.60 | 418.00 | 409.45 | 416.20 | 416.20 | 91,153 |
|
Oct 28, 2026
|
407.80 | 417.90 | 407.80 | 412.05 | 412.05 | 61,009 |
|
Oct 27, 2026
|
409.15 | 418.90 | 405.05 | 412.50 | 412.50 | 54,029 |
|
Oct 26, 2026
|
405.90 | 416.60 | 401.40 | 404.60 | 404.60 | 118,665 |
|
Oct 23, 2026
|
424.55 | 425.25 | 402.00 | 407.20 | 407.20 | 101,035 |
|
Oct 22, 2026
|
424.90 | 437.40 | 417.80 | 424.45 | 424.45 | 88,645 |
|
Oct 21, 2026
|
450.00 | 450.00 | 423.25 | 426.70 | 426.70 | 105,288 |
|
Oct 19, 2026
|
466.95 | 467.60 | 446.75 | 450.60 | 450.60 | 138,465 |
|
Oct 16, 2026
|
470.05 | 481.25 | 462.85 | 475.25 | 475.25 | 77,992 |
|
Oct 15, 2026
|
464.15 | 474.10 | 457.00 | 467.65 | 467.65 | 83,694 |
|
Oct 14, 2026
|
461.00 | 467.00 | 456.00 | 464.15 | 464.15 | 47,956 |
|
Oct 13, 2026
|
466.60 | 466.60 | 450.00 | 463.20 | 463.20 | 66,241 |
|
Oct 12, 2026
|
448.05 | 471.75 | 448.05 | 458.75 | 458.75 | 73,945 |
|
Oct 9, 2026
|
455.50 | 461.15 | 446.00 | 446.95 | 446.95 | 91,289 |
|
Oct 8, 2026
|
466.95 | 467.75 | 447.45 | 451.10 | 451.10 | 115,646 |
|
Oct 7, 2026
|
473.00 | 476.90 | 465.50 | 467.00 | 467.00 | 65,313 |
|
Oct 6, 2026
|
466.30 | 484.95 | 466.30 | 476.00 | 476.00 | 181,211 |
|
Oct 5, 2026
|
470.15 | 482.15 | 461.50 | 463.25 | 463.25 | 73,792 |
|
Oct 1, 2026
|
484.95 | 491.35 | 461.65 | 465.05 | 465.05 | 121,561 |
|
Sep 30, 2026
|
489.90 | 496.90 | 482.25 | 486.55 | 486.55 | 47,776 |
|
Sep 29, 2026
|
491.10 | 495.95 | 480.65 | 490.90 | 490.90 | 63,623 |
|
Sep 28, 2026
|
504.00 | 504.10 | 489.00 | 490.45 | 490.45 | 95,410 |
|
Sep 25, 2026
|
516.75 | 516.75 | 500.75 | 504.00 | 504.00 | 94,241 |
|
Sep 24, 2026
|
519.90 | 519.95 | 507.50 | 511.30 | 511.30 | 96,260 |
|
Sep 23, 2026
|
517.50 | 525.20 | 512.00 | 521.90 | 521.90 | 66,584 |
|
Sep 22, 2026
|
517.40 | 526.85 | 515.00 | 516.40 | 516.40 | 73,221 |
|
Sep 21, 2026
|
517.75 | 524.00 | 512.25 | 516.95 | 516.95 | 71,729 |
|
Sep 18, 2026
|
526.00 | 526.40 | 514.95 | 518.35 | 518.35 | 99,018 |
|
Sep 17, 2026
|
516.00 | 530.00 | 512.00 | 524.70 | 524.70 | 114,990 |
|
Sep 16, 2026
|
524.20 | 524.95 | 495.90 | 514.85 | 514.85 | 263,188 |
|
Sep 15, 2026
|
553.25 | 558.45 | 518.00 | 521.60 | 521.60 | 186,887 |
|
Sep 11, 2026
|
547.50 | 560.00 | 539.20 | 553.20 | 553.20 | 198,370 |
|
Sep 10, 2026
|
576.80 | 591.50 | 546.60 | 549.25 | 549.25 | 189,940 |
|
Sep 9, 2026
|
589.95 | 599.95 | 574.00 | 575.85 | 575.85 | 157,520 |
|
Sep 8, 2026
|
600.00 | 605.50 | 583.70 | 590.25 | 590.25 | 172,451 |
|
Sep 7, 2026
|
617.50 | 617.50 | 590.45 | 593.55 | 593.55 | 287,952 |
|
Sep 4, 2026
|
567.35 | 623.90 | 567.35 | 613.90 | 613.90 | 1,826,674 |
|
Sep 3, 2026
|
554.20 | 580.00 | 551.60 | 567.70 | 567.70 | 361,138 |
|
Sep 2, 2026
|
534.40 | 553.40 | 532.05 | 548.20 | 548.20 | 111,563 |
|
Sep 1, 2026
|
557.40 | 569.85 | 537.70 | 542.10 | 542.10 | 260,024 |
|
Aug 31, 2026
|
550.05 | 566.50 | 539.75 | 559.75 | 559.75 | 450,308 |
|
Aug 28, 2026
|
540.60 | 576.80 | 538.35 | 551.50 | 551.50 | 2,947,286 |
|
Aug 27, 2026
|
506.05 | 517.80 | 504.95 | 510.85 | 510.85 | 50,699 |
|
Aug 26, 2026
|
505.90 | 511.70 | 504.00 | 505.00 | 505.00 | 23,700 |
|
Aug 25, 2026
|
509.20 | 513.85 | 500.00 | 504.90 | 504.90 | 34,605 |
|
Aug 24, 2026
|
510.50 | 527.00 | 507.00 | 508.85 | 508.85 | 60,604 |
|
Aug 21, 2026
|
509.85 | 514.45 | 504.95 | 510.35 | 510.35 | 78,904 |
|
Aug 20, 2026
|
511.95 | 517.60 | 507.10 | 509.20 | 509.20 | 32,252 |
|
Aug 19, 2026
|
516.45 | 522.85 | 507.90 | 509.45 | 509.45 | 74,653 |
|
Aug 18, 2026
|
522.60 | 529.70 | 518.00 | 519.50 | 519.50 | 45,804 |
|
Aug 17, 2026
|
525.75 | 526.65 | 521.20 | 522.60 | 522.60 | 67,450 |
|
Aug 14, 2026
|
544.60 | 546.50 | 534.00 | 537.60 | 537.60 | 60,819 |
|
Aug 13, 2026
|
522.00 | 542.60 | 522.00 | 540.25 | 540.25 | 77,757 |
|
Aug 12, 2026
|
530.65 | 532.40 | 515.60 | 526.90 | 526.90 | 93,121 |
|
Aug 11, 2026
|
523.90 | 546.80 | 523.90 | 532.40 | 532.40 | 196,903 |
|
Aug 10, 2026
|
516.90 | 525.00 | 511.00 | 521.55 | 521.55 | 86,333 |
|
Aug 7, 2026
|
521.45 | 523.65 | 512.10 | 513.15 | 513.15 | 43,766 |
|
Aug 6, 2026
|
526.20 | 529.95 | 520.10 | 522.30 | 522.30 | 50,235 |
|
Aug 5, 2026
|
537.20 | 543.40 | 524.95 | 527.80 | 527.80 | 76,713 |
|
Aug 4, 2026
|
524.75 | 541.75 | 521.30 | 533.70 | 533.70 | 136,787 |
|
Aug 3, 2026
|
523.70 | 527.40 | 516.00 | 519.35 | 519.35 | 63,427 |
|
Jul 31, 2026
|
507.75 | 529.80 | 506.10 | 513.60 | 513.60 | 160,622 |
|
Jul 30, 2026
|
518.00 | 518.00 | 505.50 | 508.00 | 508.00 | 67,328 |
|
Jul 29, 2026
|
495.00 | 531.90 | 495.00 | 520.20 | 520.20 | 282,418 |
|
Jul 28, 2026
|
503.00 | 505.00 | 492.10 | 494.60 | 494.60 | 120,351 |
|
Jul 27, 2026
|
500.00 | 516.70 | 492.85 | 513.05 | 513.05 | 136,534 |
|
Jul 24, 2026
|
495.70 | 503.85 | 487.90 | 496.20 | 496.20 | 104,265 |
|
Jul 23, 2026
|
519.65 | 519.90 | 496.00 | 497.40 | 497.40 | 73,642 |
|
Jul 22, 2026
|
540.00 | 540.00 | 517.65 | 520.20 | 520.20 | 71,798 |
|
Jul 21, 2026
|
536.85 | 542.45 | 534.40 | 537.20 | 537.20 | 50,888 |
|
Jul 20, 2026
|
536.40 | 549.00 | 532.00 | 543.65 | 543.65 | 90,578 |
|
Jul 17, 2026
|
545.15 | 547.90 | 534.25 | 539.20 | 539.20 | 92,830 |
|
Jul 16, 2026
|
552.00 | 554.10 | 542.90 | 548.55 | 548.55 | 79,924 |
|
Jul 15, 2026
|
557.05 | 581.90 | 547.15 | 549.90 | 549.90 | 315,577 |
|
Jul 14, 2026
|
551.45 | 555.95 | 541.35 | 543.15 | 543.15 | 70,188 |
|
Jul 13, 2026
|
564.50 | 564.50 | 553.10 | 556.50 | 556.50 | 79,114 |
|
Jul 10, 2026
|
545.00 | 570.00 | 545.00 | 564.30 | 564.30 | 189,857 |
|
Jul 9, 2026
|
538.00 | 545.90 | 533.95 | 542.45 | 542.45 | 123,396 |
|
Jul 8, 2026
|
541.45 | 561.35 | 528.00 | 535.70 | 535.70 | 215,885 |
|
Jul 7, 2026
|
566.10 | 570.00 | 541.25 | 546.50 | 546.50 | 184,098 |
|
Jul 6, 2026
|
594.00 | 595.30 | 566.00 | 570.35 | 570.35 | 203,227 |
|
Jul 3, 2026
|
607.15 | 607.20 | 591.00 | 594.10 | 594.10 | 107,571 |
|
Jul 2, 2026
|
609.25 | 614.00 | 596.75 | 601.95 | 601.95 | 194,019 |
|
Jul 1, 2026
|
615.65 | 624.05 | 605.15 | 607.85 | 607.85 | 148,062 |
|
Jun 30, 2026
|
604.55 | 641.80 | 604.05 | 612.80 | 612.80 | 497,516 |
|
Jun 29, 2026
|
621.85 | 622.40 | 592.35 | 603.85 | 603.85 | 151,083 |
|
Jun 25, 2026
|
625.25 | 636.55 | 619.05 | 622.60 | 622.60 | 219,115 |
|
Jun 24, 2026
|
620.90 | 633.00 | 613.05 | 623.70 | 623.70 | 199,719 |
|
Jun 23, 2026
|
629.00 | 629.25 | 607.85 | 620.00 | 620.00 | 255,408 |
|
Jun 22, 2026
|
636.20 | 641.60 | 623.35 | 628.15 | 628.15 | 326,246 |
|
Jun 19, 2026
|
598.85 | 644.75 | 595.95 | 632.70 | 632.70 | 750,916 |
|
Jun 18, 2026
|
602.65 | 627.30 | 597.00 | 600.00 | 600.00 | 427,593 |
|
Jun 17, 2026
|
584.00 | 609.40 | 584.00 | 602.00 | 602.00 | 410,340 |
|
Jun 16, 2026
|
582.00 | 593.25 | 573.00 | 580.65 | 580.65 | 169,016 |
|
Jun 15, 2026
|
605.20 | 608.40 | 578.75 | 582.75 | 582.75 | 497,548 |
|
Jun 12, 2026
|
582.75 | 602.60 | 575.00 | 598.85 | 598.85 | 639,261 |
|
Jun 11, 2026
|
549.85 | 584.70 | 541.10 | 573.30 | 573.30 | 752,922 |
|
Jun 10, 2026
|
541.75 | 562.85 | 525.90 | 550.75 | 550.75 | 663,403 |
|
Jun 9, 2026
|
542.90 | 551.20 | 527.05 | 539.55 | 539.55 | 391,160 |
|
Jun 8, 2026
|
564.95 | 577.00 | 538.50 | 542.65 | 542.65 | 347,601 |
|
Jun 5, 2026
|
605.05 | 616.00 | 570.75 | 575.95 | 575.95 | 1,083,154 |
|
Jun 4, 2026
|
569.20 | 629.30 | 563.55 | 602.30 | 602.30 | 2,649,611 |
|
Jun 3, 2026
|
543.00 | 582.15 | 538.55 | 569.00 | 569.00 | 1,608,396 |
|
Jun 2, 2026
|
524.55 | 541.35 | 518.30 | 537.35 | 537.35 | 325,688 |
|
Jun 1, 2026
|
525.15 | 553.80 | 521.50 | 525.80 | 525.80 | 731,420 |
|
May 29, 2026
|
492.70 | 530.00 | 486.70 | 520.75 | 520.75 | 725,626 |
|
May 27, 2026
|
503.05 | 506.80 | 492.00 | 494.40 | 494.40 | 241,033 |
|
May 26, 2026
|
477.90 | 511.45 | 474.60 | 501.60 | 501.60 | 517,256 |
|
May 25, 2026
|
471.70 | 487.50 | 467.15 | 471.25 | 471.25 | 219,124 |
|
May 22, 2026
|
468.65 | 477.00 | 461.10 | 466.05 | 466.05 | 140,818 |
|
May 21, 2026
|
473.90 | 478.85 | 462.60 | 465.85 | 465.85 | 109,132 |
|
May 20, 2026
|
460.85 | 474.70 | 451.75 | 470.00 | 470.00 | 235,881 |
|
May 19, 2026
|
441.70 | 476.10 | 441.70 | 462.75 | 462.75 | 606,817 |
|
May 18, 2026
|
441.40 | 441.40 | 426.45 | 437.15 | 437.15 | 107,438 |
|
May 15, 2026
|
457.90 | 460.00 | 443.25 | 445.15 | 445.15 | 108,469 |
|
May 14, 2026
|
474.75 | 474.75 | 447.10 | 458.10 | 458.10 | 131,565 |
|
May 13, 2026
|
463.05 | 473.00 | 446.90 | 468.55 | 468.55 | 284,849 |
|
May 12, 2026
|
470.20 | 505.00 | 455.00 | 461.15 | 461.15 | 637,300 |
|
May 11, 2026
|
508.80 | 510.25 | 460.60 | 472.90 | 472.90 | 351,646 |
|
May 8, 2026
|
539.00 | 550.00 | 510.50 | 514.50 | 514.50 | 466,667 |
|
May 7, 2026
|
469.00 | 555.00 | 467.90 | 533.40 | 533.40 | 2,738,777 |
|
May 6, 2026
|
430.85 | 489.00 | 426.65 | 462.95 | 462.95 | 1,511,678 |
|
May 5, 2026
|
422.00 | 432.60 | 416.55 | 425.55 | 425.55 | 127,723 |
|
May 4, 2026
|
421.30 | 433.00 | 414.40 | 420.25 | 420.25 | 155,347 |
|
Apr 30, 2026
|
414.55 | 423.65 | 408.45 | 414.70 | 414.70 | 159,152 |
|
Apr 29, 2026
|
414.35 | 429.40 | 409.70 | 416.70 | 416.70 | 141,848 |
|
Apr 28, 2026
|
412.40 | 417.50 | 410.20 | 412.40 | 412.40 | 47,143 |
|
Apr 27, 2026
|
415.00 | 419.05 | 410.75 | 414.35 | 414.35 | 71,944 |
|
Apr 24, 2026
|
404.60 | 424.15 | 396.30 | 410.90 | 410.90 | 272,778 |
|
Apr 23, 2026
|
408.30 | 411.45 | 401.10 | 402.15 | 402.15 | 84,886 |
|
Apr 22, 2026
|
405.75 | 415.65 | 403.45 | 408.30 | 408.30 | 115,393 |
|
Apr 21, 2026
|
414.25 | 416.25 | 405.40 | 406.95 | 406.95 | 187,243 |
|
Apr 20, 2026
|
427.00 | 427.05 | 411.65 | 415.00 | 415.00 | 162,780 |
|
Apr 17, 2026
|
431.55 | 437.75 | 422.50 | 424.80 | 424.80 | 195,091 |
|
Apr 16, 2026
|
427.35 | 439.80 | 423.50 | 431.75 | 431.75 | 523,704 |
|
Apr 15, 2026
|
454.15 | 455.75 | 446.25 | 449.90 | 449.90 | 175,442 |
|
Apr 13, 2026
|
429.95 | 450.25 | 425.80 | 442.25 | 442.25 | 125,986 |
|
Apr 10, 2026
|
445.00 | 461.15 | 440.45 | 443.40 | 443.40 | 308,347 |
|
Apr 9, 2026
|
435.15 | 459.10 | 435.15 | 439.40 | 439.40 | 218,306 |
|
Apr 8, 2026
|
449.55 | 449.55 | 431.55 | 440.75 | 440.75 | 254,611 |
|
Apr 7, 2026
|
418.25 | 429.45 | 416.20 | 418.65 | 418.65 | 177,526 |
|
Apr 6, 2026
|
425.95 | 426.80 | 408.80 | 424.85 | 424.85 | 286,102 |
|
Apr 2, 2026
|
414.95 | 422.15 | 401.80 | 419.70 | 419.70 | 276,140 |
|
Apr 1, 2026
|
410.30 | 426.10 | 402.00 | 419.90 | 419.90 | 523,939 |
|
Mar 30, 2026
|
411.00 | 411.00 | 382.95 | 387.40 | 387.40 | 259,843 |
|
Mar 27, 2026
|
418.55 | 420.00 | 402.60 | 410.20 | 410.20 | 239,763 |
|
Mar 25, 2026
|
426.00 | 433.00 | 420.75 | 423.70 | 423.70 | 279,632 |
|
Mar 24, 2026
|
419.25 | 435.85 | 412.25 | 420.60 | 420.60 | 1,146,767 |
|
Mar 23, 2026
|
428.00 | 429.35 | 399.35 | 400.70 | 400.70 | 237,184 |
|
Mar 20, 2026
|
440.05 | 445.45 | 428.55 | 435.80 | 435.80 | 254,736 |
|
Mar 19, 2026
|
439.95 | 460.00 | 429.40 | 432.20 | 432.20 | 333,877 |
|
Mar 18, 2026
|
447.65 | 456.15 | 440.05 | 450.15 | 450.15 | 334,933 |
|
Mar 17, 2026
|
457.45 | 461.20 | 431.60 | 444.20 | 444.20 | 525,248 |
|
Mar 16, 2026
|
443.95 | 457.30 | 434.60 | 447.15 | 447.15 | 2,236,034 |
|
Mar 13, 2026
|
439.60 | 449.70 | 422.50 | 424.10 | 424.10 | 474,063 |
|
Mar 12, 2026
|
468.05 | 468.80 | 438.25 | 440.80 | 440.80 | 457,130 |
|
Mar 11, 2026
|
475.15 | 492.70 | 463.05 | 470.80 | 470.80 | 1,757,077 |
|
Mar 10, 2026
|
443.45 | 468.85 | 439.00 | 465.15 | 465.15 | 1,849,959 |
|
Mar 9, 2026
|
454.50 | 454.50 | 418.85 | 426.25 | 426.25 | 1,286,935 |
|
Mar 6, 2026
|
492.45 | 501.50 | 460.95 | 465.35 | 465.35 | 2,295,492 |
|
Mar 5, 2026
|
506.00 | 526.95 | 485.30 | 492.45 | 492.45 | 5,889,110 |
|
Mar 4, 2026
|
483.95 | 529.65 | 472.60 | 499.60 | 499.60 | 16,640,658 |
|
Mar 2, 2026
|
421.15 | 503.00 | 405.80 | 485.45 | 485.45 | 19,201,336 |
|
Feb 27, 2026
|
387.10 | 442.70 | 387.10 | 435.60 | 435.60 | 13,215,932 |
|
Feb 26, 2026
|
324.35 | 381.45 | 324.30 | 372.35 | 372.35 | 7,312,085 |
|
Feb 25, 2026
|
317.65 | 321.50 | 314.00 | 317.90 | 317.90 | 62,279 |
|
Feb 24, 2026
|
325.95 | 325.95 | 312.55 | 317.50 | 317.50 | 82,895 |
|
Feb 23, 2026
|
327.50 | 330.35 | 323.40 | 326.10 | 326.10 | 59,626 |
|
Feb 20, 2026
|
330.80 | 330.80 | 324.15 | 326.80 | 326.80 | 46,491 |
|
Feb 19, 2026
|
342.00 | 343.15 | 328.05 | 330.70 | 330.70 | 74,942 |
|
Feb 18, 2026
|
335.55 | 340.70 | 329.05 | 336.65 | 336.65 | 47,335 |
|
Feb 17, 2026
|
331.90 | 346.50 | 331.15 | 334.80 | 334.80 | 73,156 |
|
Feb 16, 2026
|
328.25 | 333.00 | 325.25 | 331.10 | 331.10 | 33,510 |
|
Feb 13, 2026
|
332.70 | 332.70 | 324.00 | 328.70 | 328.70 | 42,635 |
|
Feb 12, 2026
|
340.00 | 340.65 | 331.50 | 333.00 | 333.00 | 54,760 |
|
Feb 11, 2026
|
352.45 | 352.45 | 335.30 | 338.90 | 338.90 | 67,934 |
|
Feb 10, 2026
|
356.50 | 365.10 | 349.00 | 351.20 | 351.20 | 101,011 |
|
Feb 9, 2026
|
340.05 | 356.75 | 337.25 | 355.30 | 355.30 | 103,381 |
|
Feb 6, 2026
|
339.95 | 339.95 | 327.95 | 336.50 | 336.50 | 53,314 |
|
Feb 5, 2026
|
350.05 | 356.20 | 336.75 | 338.50 | 338.50 | 185,316 |
|
Feb 4, 2026
|
337.75 | 352.35 | 334.05 | 350.10 | 350.10 | 79,534 |
|
Feb 3, 2026
|
350.00 | 350.00 | 333.85 | 338.00 | 338.00 | 106,155 |
|
Feb 2, 2026
|
328.20 | 335.15 | 319.05 | 328.30 | 328.30 | 122,703 |
|
Jan 30, 2026
|
324.85 | 353.25 | 317.30 | 340.80 | 340.80 | 449,327 |
|
Jan 29, 2026
|
340.50 | 349.00 | 322.95 | 326.00 | 326.00 | 613,305 |
|
Jan 28, 2026
|
297.50 | 343.80 | 297.50 | 339.30 | 339.30 | 3,335,233 |
|
Jan 27, 2026
|
304.05 | 305.55 | 294.10 | 296.45 | 296.45 | 204,729 |
|
Jan 23, 2026
|
324.85 | 324.85 | 300.95 | 304.05 | 304.05 | 110,276 |
|
Jan 22, 2026
|
329.00 | 333.20 | 317.35 | 322.90 | 322.90 | 96,450 |
|
Jan 21, 2026
|
328.45 | 338.00 | 321.35 | 327.60 | 327.60 | 210,032 |
|
Jan 20, 2026
|
348.45 | 350.50 | 326.00 | 328.65 | 328.65 | 169,075 |
|
Jan 19, 2026
|
362.55 | 362.55 | 347.50 | 349.30 | 349.30 | 129,852 |
|
Jan 16, 2026
|
370.00 | 374.70 | 363.10 | 365.30 | 365.30 | 105,717 |
|
Jan 14, 2026
|
377.75 | 379.40 | 368.75 | 370.55 | 370.55 | 104,035 |
|
Jan 13, 2026
|
383.00 | 397.50 | 373.30 | 375.35 | 375.35 | 708,015 |
|
Jan 12, 2026
|
395.70 | 403.95 | 364.50 | 377.55 | 377.55 | 1,525,144 |
|
Jan 9, 2026
|
434.55 | 443.15 | 410.00 | 416.70 | 416.70 | 257,314 |
|
Jan 8, 2026
|
449.30 | 454.30 | 440.00 | 441.80 | 441.80 | 45,359 |
|
Jan 7, 2026
|
445.65 | 452.65 | 442.00 | 449.20 | 449.20 | 44,796 |
|
Jan 6, 2026
|
449.65 | 449.65 | 444.10 | 445.40 | 445.40 | 24,284 |
|
Jan 5, 2026
|
454.00 | 464.00 | 448.60 | 449.25 | 449.25 | 44,132 |
|
Jan 2, 2026
|
450.50 | 456.00 | 448.75 | 453.45 | 453.45 | 47,294 |
|
Jan 1, 2026
|
451.65 | 453.05 | 450.05 | 452.15 | 452.15 | 18,687 |
|
Dec 31, 2025
|
451.60 | 457.50 | 448.15 | 449.55 | 449.55 | 24,685 |
|
Dec 30, 2025
|
452.15 | 457.00 | 449.10 | 450.80 | 450.80 | 43,271 |
|
Dec 29, 2025
|
446.50 | 465.00 | 445.45 | 455.75 | 455.75 | 83,601 |
|
Dec 26, 2025
|
452.50 | 452.55 | 447.15 | 448.80 | 448.80 | 25,950 |
|
Dec 24, 2025
|
455.00 | 455.50 | 450.45 | 452.10 | 452.10 | 28,117 |
|
Dec 23, 2025
|
453.75 | 459.25 | 448.80 | 453.25 | 453.25 | 32,343 |
|
Dec 22, 2025
|
457.20 | 464.25 | 452.05 | 453.60 | 453.60 | 48,235 |
|
Dec 19, 2025
|
449.55 | 451.20 | 440.05 | 448.90 | 448.90 | 67,911 |
|
Dec 18, 2025
|
452.70 | 456.20 | 444.95 | 447.10 | 447.10 | 54,355 |
|
Dec 17, 2025
|
468.30 | 469.05 | 451.35 | 452.60 | 452.60 | 52,559 |
|
Dec 16, 2025
|
466.05 | 480.60 | 464.55 | 468.15 | 468.15 | 47,891 |
|
Dec 15, 2025
|
479.90 | 479.90 | 466.95 | 469.35 | 469.35 | 76,708 |
|
Dec 12, 2025
|
474.00 | 499.95 | 467.60 | 479.35 | 479.35 | 302,682 |
|
Dec 11, 2025
|
468.00 | 473.65 | 462.90 | 465.85 | 465.85 | 171,534 |
|
Dec 10, 2025
|
478.40 | 482.20 | 460.00 | 461.80 | 461.80 | 57,881 |
|
Dec 9, 2025
|
472.20 | 475.60 | 456.10 | 469.45 | 469.45 | 144,116 |
|
Dec 8, 2025
|
496.00 | 497.40 | 470.00 | 471.75 | 471.75 | 85,528 |
|
Dec 5, 2025
|
502.00 | 502.00 | 492.40 | 494.25 | 494.25 | 15,894 |
|
Dec 4, 2025
|
508.65 | 510.45 | 501.00 | 502.35 | 502.35 | 27,694 |
|
Dec 3, 2025
|
521.85 | 521.85 | 507.30 | 509.70 | 509.70 | 29,735 |
|
Dec 2, 2025
|
513.60 | 524.20 | 502.60 | 521.90 | 521.90 | 68,304 |
|
Dec 1, 2025
|
503.95 | 522.95 | 503.95 | 512.90 | 512.90 | 283,631 |
|
Nov 28, 2025
|
503.00 | 503.80 | 492.75 | 494.10 | 494.10 | 57,366 |
|
Nov 27, 2025
|
482.50 | 515.00 | 482.50 | 503.90 | 503.90 | 304,438 |
|
Nov 26, 2025
|
478.45 | 485.40 | 476.00 | 481.30 | 481.30 | 44,925 |
|
Nov 25, 2025
|
481.85 | 488.30 | 474.50 | 476.15 | 476.15 | 69,759 |
|
Nov 24, 2025
|
502.80 | 503.35 | 481.20 | 484.65 | 484.65 | 46,224 |
|
Nov 21, 2025
|
510.30 | 515.50 | 501.95 | 502.80 | 502.80 | 30,748 |
|
Nov 20, 2025
|
515.40 | 521.40 | 508.00 | 509.35 | 509.35 | 36,885 |
|
Nov 19, 2025
|
513.85 | 516.85 | 507.60 | 511.50 | 511.50 | 32,457 |
|
Nov 18, 2025
|
524.40 | 524.40 | 512.05 | 514.10 | 514.10 | 54,117 |
|
Nov 17, 2025
|
522.55 | 527.95 | 520.20 | 521.15 | 521.15 | 22,772 |
|
Nov 14, 2025
|
525.15 | 532.70 | 517.35 | 520.10 | 520.10 | 33,497 |
|
Nov 13, 2025
|
546.95 | 548.00 | 522.70 | 525.10 | 525.10 | 75,499 |
|
Nov 12, 2025
|
506.45 | 554.00 | 506.45 | 548.45 | 548.45 | 493,670 |
|
Nov 11, 2025
|
506.25 | 513.30 | 501.00 | 506.30 | 506.30 | 67,199 |
|
Nov 10, 2025
|
521.35 | 525.55 | 504.55 | 506.10 | 506.10 | 85,604 |
|
Nov 7, 2025
|
531.80 | 531.80 | 520.10 | 522.50 | 522.50 | 54,867 |
|
Nov 6, 2025
|
542.00 | 542.35 | 526.15 | 529.95 | 529.95 | 55,015 |
|
Nov 4, 2025
|
535.30 | 558.30 | 535.30 | 542.00 | 542.00 | 98,761 |
|
Nov 3, 2025
|
534.55 | 543.10 | 532.50 | 534.75 | 534.75 | 52,096 |
|
Oct 31, 2025
|
539.55 | 539.55 | 532.10 | 533.00 | 533.00 | 49,423 |
|
Oct 30, 2025
|
541.30 | 545.90 | 535.20 | 536.30 | 536.30 | 49,761 |
