BSE - Delayed Quote
INR
Timex Group India Limited (TIMEX.BO)
726.00
+23.25
(+3.31%)
At close: November 9 at 3:29:28 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 9, 2026
|
709.90 | 734.90 | 700.05 | 726.00 | 726.00 | 26,217 |
|
Nov 6, 2026
|
697.40 | 707.00 | 681.00 | 701.25 | 701.25 | 43,896 |
|
Nov 5, 2026
|
689.60 | 714.00 | 686.75 | 697.40 | 697.40 | 108,217 |
|
Nov 4, 2026
|
660.00 | 695.20 | 627.05 | 671.50 | 671.50 | 158,004 |
|
Nov 3, 2026
|
649.70 | 687.00 | 645.75 | 671.95 | 671.95 | 98,452 |
|
Nov 2, 2026
|
605.90 | 642.70 | 598.00 | 637.30 | 637.30 | 50,635 |
|
Oct 30, 2026
|
637.75 | 638.00 | 601.70 | 605.90 | 605.90 | 38,010 |
|
Oct 29, 2026
|
633.00 | 638.70 | 607.20 | 625.70 | 625.70 | 46,551 |
|
Oct 28, 2026
|
634.65 | 648.45 | 624.50 | 632.10 | 632.10 | 29,025 |
|
Oct 27, 2026
|
635.65 | 646.60 | 618.40 | 632.10 | 632.10 | 34,131 |
|
Oct 26, 2026
|
590.90 | 635.20 | 586.90 | 629.45 | 629.45 | 67,069 |
|
Oct 23, 2026
|
632.95 | 633.00 | 580.00 | 594.70 | 594.70 | 136,167 |
|
Oct 22, 2026
|
655.05 | 662.00 | 630.05 | 634.80 | 634.80 | 43,361 |
|
Oct 21, 2026
|
701.15 | 702.20 | 642.15 | 653.85 | 653.85 | 131,820 |
|
Oct 19, 2026
|
702.95 | 708.00 | 690.50 | 701.70 | 701.70 | 12,259 |
|
Oct 16, 2026
|
689.70 | 712.55 | 678.05 | 700.05 | 700.05 | 30,356 |
|
Oct 15, 2026
|
724.30 | 724.30 | 681.00 | 688.20 | 688.20 | 47,587 |
|
Oct 14, 2026
|
730.45 | 730.45 | 712.05 | 714.65 | 714.65 | 25,375 |
|
Oct 13, 2026
|
719.55 | 731.10 | 706.90 | 729.20 | 729.20 | 36,341 |
|
Oct 12, 2026
|
731.95 | 731.95 | 709.65 | 719.40 | 719.40 | 36,637 |
|
Oct 9, 2026
|
709.90 | 729.65 | 692.55 | 725.35 | 725.35 | 44,036 |
|
Oct 8, 2026
|
732.95 | 732.95 | 705.00 | 709.90 | 709.90 | 17,100 |
|
Oct 7, 2026
|
734.00 | 744.15 | 714.65 | 724.15 | 724.15 | 67,791 |
|
Oct 6, 2026
|
735.10 | 758.80 | 726.75 | 732.15 | 732.15 | 56,560 |
|
Oct 5, 2026
|
727.30 | 744.50 | 724.55 | 735.50 | 735.50 | 48,732 |
|
Oct 1, 2026
|
715.80 | 736.00 | 700.10 | 730.70 | 730.70 | 60,505 |
|
Sep 30, 2026
|
724.60 | 744.80 | 714.00 | 720.50 | 720.50 | 45,839 |
|
Sep 29, 2026
|
703.65 | 747.00 | 684.65 | 732.05 | 732.05 | 90,552 |
|
Sep 28, 2026
|
732.05 | 732.20 | 700.10 | 703.60 | 703.60 | 53,147 |
|
Sep 25, 2026
|
716.90 | 734.80 | 706.20 | 732.20 | 732.20 | 27,208 |
|
Sep 24, 2026
|
723.25 | 734.00 | 705.50 | 710.35 | 710.35 | 42,416 |
|
Sep 23, 2026
|
706.00 | 747.65 | 706.00 | 728.70 | 728.70 | 78,616 |
|
Sep 22, 2026
|
704.10 | 716.60 | 700.95 | 703.75 | 703.75 | 41,897 |
|
Sep 21, 2026
|
711.05 | 726.00 | 701.50 | 709.75 | 709.75 | 107,890 |
|
Sep 18, 2026
|
615.95 | 729.00 | 615.95 | 715.55 | 715.55 | 359,655 |
|
Sep 17, 2026
|
603.50 | 619.70 | 603.50 | 611.25 | 611.25 | 27,710 |
|
Sep 16, 2026
|
603.90 | 613.75 | 581.35 | 605.65 | 605.65 | 22,386 |
|
Sep 15, 2026
|
638.70 | 638.70 | 601.65 | 603.60 | 603.60 | 23,419 |
|
Sep 11, 2026
|
620.00 | 635.30 | 611.75 | 631.65 | 631.65 | 25,283 |
|
Sep 10, 2026
|
631.15 | 638.00 | 617.90 | 626.70 | 626.70 | 32,857 |
|
Sep 9, 2026
|
605.95 | 632.40 | 605.95 | 624.20 | 624.20 | 39,120 |
|
Sep 8, 2026
|
630.05 | 636.95 | 600.00 | 606.65 | 606.65 | 60,988 |
|
Sep 7, 2026
|
671.05 | 671.05 | 618.00 | 628.15 | 628.15 | 133,810 |
|
Sep 4, 2026
|
658.90 | 673.90 | 645.45 | 670.40 | 670.40 | 46,261 |
|
Sep 3, 2026
|
652.25 | 655.00 | 641.45 | 649.90 | 649.90 | 18,801 |
|
Sep 2, 2026
|
646.05 | 654.80 | 639.55 | 644.05 | 644.05 | 18,331 |
|
Sep 1, 2026
|
683.75 | 685.90 | 638.95 | 647.05 | 647.05 | 75,382 |
|
Aug 31, 2026
|
657.95 | 688.50 | 647.10 | 680.65 | 680.65 | 74,913 |
|
Aug 28, 2026
|
631.80 | 657.00 | 629.40 | 653.20 | 653.20 | 57,545 |
|
Aug 27, 2026
|
630.35 | 642.00 | 619.25 | 625.15 | 625.15 | 46,280 |
|
Aug 26, 2026
|
622.65 | 647.70 | 613.75 | 630.05 | 630.05 | 97,047 |
|
Aug 25, 2026
|
593.95 | 624.15 | 588.00 | 616.85 | 616.85 | 51,949 |
|
Aug 24, 2026
|
607.40 | 607.40 | 584.35 | 598.50 | 598.50 | 44,903 |
|
Aug 21, 2026
|
591.50 | 609.40 | 591.50 | 601.50 | 601.50 | 46,998 |
|
Aug 20, 2026
|
561.30 | 594.00 | 560.55 | 590.20 | 590.20 | 116,669 |
|
Aug 19, 2026
|
546.00 | 568.90 | 538.00 | 565.30 | 565.30 | 62,227 |
|
Aug 18, 2026
|
546.80 | 569.00 | 545.30 | 548.55 | 548.55 | 61,793 |
|
Aug 17, 2026
|
525.30 | 546.80 | 524.75 | 540.70 | 540.70 | 48,079 |
|
Aug 14, 2026
|
538.20 | 543.35 | 522.05 | 524.70 | 524.70 | 30,634 |
|
Aug 13, 2026
|
561.05 | 566.80 | 535.10 | 538.55 | 538.55 | 55,360 |
|
Aug 12, 2026
|
573.00 | 573.00 | 560.75 | 564.50 | 564.50 | 16,854 |
|
Aug 11, 2026
|
569.85 | 574.50 | 557.65 | 572.55 | 572.55 | 34,377 |
|
Aug 10, 2026
|
562.70 | 574.95 | 552.00 | 564.05 | 564.05 | 42,068 |
|
Aug 7, 2026
|
540.95 | 559.75 | 540.95 | 556.20 | 556.20 | 83,116 |
|
Aug 6, 2026
|
549.45 | 556.15 | 541.00 | 544.05 | 544.05 | 17,716 |
|
Aug 5, 2026
|
564.95 | 564.95 | 549.55 | 553.25 | 553.25 | 29,019 |
|
Aug 4, 2026
|
556.95 | 559.95 | 541.70 | 556.80 | 556.80 | 32,781 |
|
Aug 3, 2026
|
533.65 | 553.00 | 532.50 | 547.95 | 547.95 | 23,831 |
|
Jul 31, 2026
|
534.15 | 542.60 | 523.85 | 532.70 | 532.70 | 56,712 |
|
Jul 30, 2026
|
533.50 | 552.65 | 515.40 | 530.20 | 530.20 | 241,558 |
|
Jul 29, 2026
|
563.70 | 571.00 | 545.70 | 554.70 | 554.70 | 57,917 |
|
Jul 28, 2026
|
563.65 | 574.15 | 561.25 | 567.10 | 567.10 | 46,921 |
|
Jul 27, 2026
|
586.00 | 594.00 | 559.00 | 561.00 | 561.00 | 77,842 |
|
Jul 24, 2026
|
567.30 | 581.00 | 559.60 | 579.00 | 579.00 | 59,589 |
|
Jul 23, 2026
|
555.15 | 618.00 | 552.35 | 574.25 | 574.25 | 249,977 |
|
Jul 22, 2026
|
570.00 | 570.00 | 554.55 | 556.30 | 556.30 | 48,986 |
|
Jul 21, 2026
|
568.00 | 577.95 | 555.00 | 563.65 | 563.65 | 51,323 |
|
Jul 20, 2026
|
535.55 | 573.00 | 534.45 | 568.05 | 568.05 | 75,441 |
|
Jul 17, 2026
|
545.65 | 549.95 | 525.45 | 533.65 | 533.65 | 51,644 |
|
Jul 16, 2026
|
563.05 | 563.05 | 542.85 | 544.60 | 544.60 | 19,029 |
|
Jul 15, 2026
|
550.00 | 562.05 | 544.10 | 553.45 | 553.45 | 27,677 |
|
Jul 14, 2026
|
576.10 | 576.15 | 540.65 | 546.90 | 546.90 | 60,990 |
|
Jul 13, 2026
|
574.80 | 592.00 | 565.30 | 576.40 | 576.40 | 56,508 |
|
Jul 10, 2026
|
548.60 | 575.95 | 548.60 | 568.95 | 568.95 | 92,167 |
|
Jul 9, 2026
|
527.15 | 549.90 | 522.70 | 546.55 | 546.55 | 62,220 |
|
Jul 8, 2026
|
525.00 | 534.95 | 510.00 | 522.40 | 522.40 | 43,700 |
|
Jul 7, 2026
|
536.60 | 537.50 | 516.10 | 522.00 | 522.00 | 41,043 |
|
Jul 6, 2026
|
525.30 | 548.55 | 523.40 | 535.80 | 535.80 | 75,191 |
|
Jul 3, 2026
|
536.10 | 543.35 | 521.05 | 525.25 | 525.25 | 61,346 |
|
Jul 2, 2026
|
520.00 | 533.25 | 518.00 | 530.05 | 530.05 | 61,525 |
|
Jul 1, 2026
|
531.80 | 532.25 | 514.20 | 518.80 | 518.80 | 58,906 |
|
Jun 30, 2026
|
519.50 | 540.00 | 519.50 | 529.25 | 529.25 | 137,725 |
|
Jun 29, 2026
|
509.40 | 527.65 | 503.40 | 512.95 | 512.95 | 102,362 |
|
Jun 25, 2026
|
499.00 | 520.00 | 494.15 | 508.45 | 508.45 | 56,390 |
|
Jun 24, 2026
|
490.05 | 507.00 | 486.95 | 494.15 | 494.15 | 78,434 |
|
Jun 23, 2026
|
519.95 | 519.95 | 481.50 | 491.10 | 491.10 | 48,836 |
|
Jun 22, 2026
|
509.85 | 514.85 | 491.90 | 498.30 | 498.30 | 72,738 |
|
Jun 19, 2026
|
480.35 | 522.40 | 477.90 | 518.40 | 518.40 | 109,127 |
|
Jun 18, 2026
|
483.60 | 491.80 | 472.00 | 476.75 | 476.75 | 49,350 |
|
Jun 17, 2026
|
489.45 | 499.95 | 480.25 | 484.10 | 484.10 | 54,002 |
|
Jun 16, 2026
|
500.05 | 500.05 | 480.80 | 488.65 | 488.65 | 68,345 |
|
Jun 15, 2026
|
493.70 | 507.00 | 487.55 | 497.45 | 497.45 | 92,382 |
|
Jun 12, 2026
|
462.70 | 497.00 | 459.00 | 493.65 | 493.65 | 286,775 |
|
Jun 11, 2026
|
458.85 | 474.35 | 451.50 | 455.55 | 455.55 | 200,835 |
|
Jun 10, 2026
|
465.00 | 475.00 | 454.35 | 461.90 | 461.90 | 147,282 |
|
Jun 9, 2026
|
444.90 | 465.40 | 442.00 | 460.25 | 460.25 | 177,287 |
|
Jun 8, 2026
|
433.65 | 464.85 | 422.50 | 443.60 | 443.60 | 113,289 |
|
Jun 5, 2026
|
435.85 | 449.55 | 435.60 | 437.70 | 437.70 | 67,790 |
|
Jun 4, 2026
|
433.85 | 444.25 | 430.05 | 435.80 | 435.80 | 82,560 |
|
Jun 3, 2026
|
440.50 | 449.00 | 425.70 | 433.90 | 433.90 | 84,011 |
|
Jun 2, 2026
|
444.60 | 459.90 | 432.00 | 435.40 | 435.40 | 92,187 |
|
Jun 1, 2026
|
460.05 | 465.00 | 437.35 | 450.00 | 450.00 | 185,410 |
|
May 29, 2026
|
430.05 | 456.40 | 430.05 | 449.40 | 449.40 | 314,572 |
|
May 27, 2026
|
407.70 | 439.40 | 392.00 | 425.15 | 425.15 | 660,297 |
|
May 26, 2026
|
382.65 | 382.65 | 371.45 | 374.10 | 374.10 | 96,107 |
|
May 25, 2026
|
389.20 | 389.20 | 375.80 | 382.10 | 382.10 | 52,626 |
|
May 22, 2026
|
370.05 | 385.00 | 357.05 | 380.00 | 380.00 | 130,125 |
|
May 21, 2026
|
343.45 | 368.00 | 343.45 | 364.70 | 364.70 | 56,469 |
|
May 20, 2026
|
343.00 | 347.70 | 332.20 | 344.75 | 344.75 | 26,910 |
|
May 19, 2026
|
343.00 | 346.85 | 335.15 | 337.50 | 337.50 | 15,276 |
|
May 18, 2026
|
349.95 | 349.95 | 333.00 | 336.25 | 336.25 | 30,052 |
|
May 15, 2026
|
347.10 | 356.00 | 345.00 | 347.15 | 347.15 | 20,870 |
|
May 14, 2026
|
348.60 | 356.35 | 345.00 | 349.20 | 349.20 | 15,945 |
|
May 13, 2026
|
342.50 | 353.70 | 334.50 | 348.60 | 348.60 | 25,631 |
|
May 12, 2026
|
361.95 | 365.90 | 341.00 | 342.50 | 342.50 | 66,591 |
|
May 11, 2026
|
361.00 | 373.45 | 359.90 | 364.85 | 364.85 | 40,029 |
|
May 8, 2026
|
365.15 | 374.00 | 365.15 | 369.05 | 369.05 | 30,189 |
|
May 7, 2026
|
369.25 | 374.00 | 368.00 | 369.10 | 369.10 | 39,508 |
|
May 6, 2026
|
368.40 | 372.90 | 359.50 | 362.00 | 362.00 | 66,692 |
|
May 5, 2026
|
354.50 | 370.00 | 349.60 | 368.40 | 368.40 | 94,480 |
|
May 4, 2026
|
343.00 | 354.50 | 342.95 | 350.05 | 350.05 | 57,504 |
|
Apr 30, 2026
|
345.75 | 350.05 | 331.00 | 342.45 | 342.45 | 57,036 |
|
Apr 29, 2026
|
356.95 | 358.20 | 346.00 | 348.50 | 348.50 | 36,536 |
|
Apr 28, 2026
|
340.25 | 357.00 | 340.10 | 354.00 | 354.00 | 84,450 |
|
Apr 27, 2026
|
338.00 | 350.35 | 337.30 | 341.65 | 341.65 | 108,418 |
|
Apr 24, 2026
|
345.00 | 345.00 | 323.55 | 337.35 | 337.35 | 139,219 |
|
Apr 23, 2026
|
336.00 | 346.90 | 334.00 | 344.40 | 344.40 | 144,118 |
|
Apr 22, 2026
|
326.00 | 342.40 | 326.00 | 338.75 | 338.75 | 172,741 |
|
Apr 21, 2026
|
325.00 | 335.00 | 319.00 | 330.60 | 330.60 | 256,567 |
|
Apr 20, 2026
|
315.10 | 325.00 | 313.90 | 321.30 | 321.30 | 185,966 |
|
Apr 17, 2026
|
296.30 | 318.00 | 292.65 | 313.55 | 313.55 | 342,900 |
|
Apr 16, 2026
|
295.00 | 298.70 | 291.10 | 296.30 | 296.30 | 182,915 |
|
Apr 15, 2026
|
281.80 | 295.00 | 281.80 | 291.15 | 291.15 | 243,814 |
|
Apr 13, 2026
|
263.00 | 279.50 | 263.00 | 278.80 | 278.80 | 289,561 |
|
Apr 10, 2026
|
263.45 | 274.00 | 263.00 | 267.75 | 267.75 | 313,200 |
|
Apr 9, 2026
|
268.80 | 272.95 | 259.10 | 260.90 | 260.90 | 235,909 |
|
Apr 8, 2026
|
270.65 | 274.40 | 264.50 | 266.75 | 266.75 | 240,539 |
|
Apr 7, 2026
|
265.00 | 272.90 | 260.00 | 261.80 | 261.80 | 346,452 |
|
Apr 6, 2026
|
263.00 | 267.50 | 255.10 | 265.45 | 265.45 | 135,380 |
|
Apr 2, 2026
|
258.00 | 263.95 | 249.50 | 259.85 | 259.85 | 159,870 |
|
Apr 1, 2026
|
252.00 | 267.40 | 252.00 | 260.15 | 260.15 | 170,001 |
|
Mar 30, 2026
|
259.05 | 263.35 | 237.20 | 245.00 | 245.00 | 358,714 |
|
Mar 27, 2026
|
267.00 | 269.00 | 256.25 | 257.50 | 257.50 | 304,673 |
|
Mar 25, 2026
|
274.95 | 277.50 | 266.70 | 269.25 | 269.25 | 187,593 |
|
Mar 24, 2026
|
268.00 | 275.85 | 265.65 | 271.55 | 271.55 | 207,739 |
|
Mar 23, 2026
|
275.50 | 280.05 | 255.35 | 260.35 | 260.35 | 222,885 |
|
Mar 20, 2026
|
279.25 | 285.00 | 276.15 | 280.15 | 280.15 | 88,620 |
|
Mar 19, 2026
|
285.00 | 286.05 | 275.15 | 278.90 | 278.90 | 145,047 |
|
Mar 18, 2026
|
280.45 | 290.00 | 278.00 | 287.95 | 287.95 | 143,245 |
|
Mar 17, 2026
|
274.75 | 282.45 | 273.95 | 280.45 | 280.45 | 191,626 |
|
Mar 16, 2026
|
286.95 | 286.95 | 269.15 | 271.15 | 271.15 | 223,725 |
|
Mar 13, 2026
|
278.20 | 288.70 | 277.95 | 280.15 | 280.15 | 419,370 |
|
Mar 12, 2026
|
279.00 | 287.40 | 275.00 | 283.25 | 283.25 | 130,361 |
|
Mar 11, 2026
|
271.20 | 295.00 | 271.20 | 281.85 | 281.85 | 303,328 |
|
Mar 10, 2026
|
268.75 | 276.95 | 266.10 | 271.10 | 271.10 | 477,178 |
|
Mar 9, 2026
|
260.00 | 270.00 | 258.15 | 263.50 | 263.50 | 284,517 |
|
Mar 6, 2026
|
273.00 | 275.85 | 268.30 | 271.90 | 271.90 | 334,744 |
|
Mar 5, 2026
|
276.40 | 277.50 | 271.00 | 273.00 | 273.00 | 103,123 |
|
Mar 4, 2026
|
273.20 | 277.40 | 261.65 | 271.55 | 271.55 | 248,301 |
|
Mar 2, 2026
|
277.60 | 285.30 | 267.95 | 281.85 | 281.85 | 365,232 |
|
Feb 27, 2026
|
286.30 | 289.80 | 283.70 | 284.85 | 284.85 | 180,440 |
|
Feb 26, 2026
|
292.45 | 293.50 | 284.75 | 288.05 | 288.05 | 433,700 |
|
Feb 25, 2026
|
289.30 | 299.00 | 286.50 | 288.65 | 288.65 | 207,121 |
|
Feb 24, 2026
|
295.95 | 295.95 | 285.20 | 289.20 | 289.20 | 162,465 |
|
Feb 23, 2026
|
292.05 | 301.80 | 290.20 | 292.35 | 292.35 | 97,271 |
|
Feb 20, 2026
|
294.00 | 303.70 | 292.00 | 294.65 | 294.65 | 404,989 |
|
Feb 19, 2026
|
301.00 | 303.50 | 285.80 | 294.55 | 294.55 | 147,390 |
|
Feb 18, 2026
|
298.85 | 306.75 | 298.00 | 300.05 | 300.05 | 77,963 |
|
Feb 17, 2026
|
299.80 | 309.05 | 296.75 | 298.85 | 298.85 | 138,793 |
|
Feb 16, 2026
|
306.00 | 306.00 | 297.60 | 299.80 | 299.80 | 133,766 |
|
Feb 13, 2026
|
308.95 | 310.05 | 299.00 | 306.00 | 306.00 | 170,637 |
|
Feb 12, 2026
|
313.90 | 317.80 | 305.00 | 311.95 | 311.95 | 243,748 |
|
Feb 11, 2026
|
307.90 | 314.90 | 303.95 | 310.75 | 310.75 | 252,229 |
|
Feb 10, 2026
|
290.00 | 314.00 | 287.70 | 305.40 | 305.40 | 911,965 |
|
Feb 9, 2026
|
278.80 | 287.80 | 276.50 | 283.50 | 283.50 | 245,907 |
|
Feb 6, 2026
|
270.00 | 275.00 | 254.55 | 272.30 | 272.30 | 470,454 |
|
Feb 5, 2026
|
255.00 | 284.85 | 255.00 | 271.45 | 271.45 | 1,448,084 |
|
Feb 4, 2026
|
280.00 | 286.00 | 275.40 | 275.40 | 275.40 | 1,054,213 |
|
Feb 3, 2026
|
307.70 | 311.00 | 291.00 | 305.95 | 305.95 | 410,943 |
|
Feb 2, 2026
|
282.00 | 288.00 | 276.65 | 283.35 | 283.35 | 108,216 |
|
Jan 30, 2026
|
282.00 | 293.25 | 281.15 | 286.65 | 286.65 | 134,987 |
|
Jan 29, 2026
|
296.95 | 298.90 | 285.15 | 287.65 | 287.65 | 163,040 |
|
Jan 28, 2026
|
286.65 | 299.70 | 281.10 | 294.55 | 294.55 | 350,822 |
|
Jan 27, 2026
|
289.50 | 294.80 | 283.00 | 287.05 | 287.05 | 212,230 |
|
Jan 23, 2026
|
301.00 | 308.85 | 283.00 | 287.60 | 287.60 | 239,325 |
|
Jan 22, 2026
|
298.90 | 305.00 | 295.00 | 304.00 | 304.00 | 171,075 |
|
Jan 21, 2026
|
284.45 | 299.30 | 278.40 | 293.15 | 293.15 | 627,668 |
|
Jan 20, 2026
|
301.90 | 302.60 | 280.00 | 289.05 | 289.05 | 713,905 |
|
Jan 19, 2026
|
313.00 | 313.00 | 297.00 | 304.20 | 304.20 | 476,221 |
|
Jan 16, 2026
|
316.10 | 323.20 | 312.60 | 314.70 | 314.70 | 172,208 |
|
Jan 14, 2026
|
322.00 | 323.90 | 306.30 | 315.50 | 315.50 | 514,225 |
|
Jan 13, 2026
|
323.05 | 331.00 | 317.15 | 319.75 | 319.75 | 182,065 |
|
Jan 12, 2026
|
317.80 | 332.00 | 313.05 | 324.40 | 324.40 | 409,864 |
|
Jan 9, 2026
|
331.00 | 333.75 | 312.20 | 317.85 | 317.85 | 765,742 |
|
Jan 8, 2026
|
341.45 | 344.90 | 328.05 | 332.00 | 332.00 | 290,922 |
|
Jan 7, 2026
|
346.95 | 347.80 | 340.25 | 341.45 | 341.45 | 291,316 |
|
Jan 6, 2026
|
351.70 | 352.25 | 343.30 | 345.35 | 345.35 | 256,375 |
|
Jan 5, 2026
|
359.00 | 359.00 | 341.10 | 347.35 | 347.35 | 597,400 |
|
Jan 2, 2026
|
344.15 | 358.75 | 343.00 | 356.00 | 356.00 | 622,822 |
|
Jan 1, 2026
|
347.95 | 348.80 | 340.05 | 345.90 | 345.90 | 292,989 |
|
Dec 31, 2025
|
343.50 | 347.75 | 337.80 | 344.20 | 344.20 | 757,412 |
|
Dec 30, 2025
|
332.00 | 354.40 | 332.00 | 340.80 | 340.80 | 6,253,235 |
|
Dec 29, 2025
|
322.00 | 334.25 | 316.60 | 329.50 | 329.50 | 5,892,065 |
|
Dec 26, 2025
|
355.00 | 362.70 | 344.10 | 351.75 | 351.75 | 135,603 |
|
Dec 24, 2025
|
368.00 | 368.00 | 344.05 | 349.70 | 349.70 | 124,113 |
|
Dec 23, 2025
|
364.95 | 368.85 | 352.25 | 366.50 | 366.50 | 86,286 |
|
Dec 22, 2025
|
348.50 | 362.30 | 348.45 | 360.95 | 360.95 | 120,508 |
|
Dec 19, 2025
|
348.20 | 353.65 | 342.05 | 348.50 | 348.50 | 72,672 |
|
Dec 18, 2025
|
361.55 | 365.90 | 347.00 | 349.15 | 349.15 | 99,742 |
|
Dec 17, 2025
|
368.45 | 371.50 | 359.00 | 366.60 | 366.60 | 57,184 |
|
Dec 16, 2025
|
369.90 | 373.00 | 362.15 | 368.70 | 368.70 | 87,872 |
|
Dec 15, 2025
|
357.15 | 369.80 | 350.05 | 367.15 | 367.15 | 146,887 |
|
Dec 12, 2025
|
354.90 | 359.00 | 345.00 | 357.15 | 357.15 | 113,792 |
|
Dec 11, 2025
|
348.00 | 359.85 | 340.00 | 353.05 | 353.05 | 118,977 |
|
Dec 10, 2025
|
349.00 | 355.00 | 343.00 | 349.25 | 349.25 | 99,684 |
|
Dec 9, 2025
|
340.85 | 351.00 | 325.10 | 345.05 | 345.05 | 193,761 |
|
Dec 8, 2025
|
354.00 | 367.00 | 314.60 | 336.15 | 336.15 | 357,842 |
|
Dec 5, 2025
|
337.00 | 357.80 | 328.00 | 349.35 | 349.35 | 263,583 |
|
Dec 4, 2025
|
316.10 | 334.40 | 316.10 | 333.00 | 333.00 | 475,752 |
|
Dec 3, 2025
|
326.80 | 328.00 | 313.00 | 318.50 | 318.50 | 142,526 |
|
Dec 2, 2025
|
329.90 | 339.30 | 315.50 | 322.30 | 322.30 | 157,449 |
|
Dec 1, 2025
|
338.60 | 342.90 | 322.40 | 327.45 | 327.45 | 216,951 |
|
Nov 28, 2025
|
357.00 | 359.85 | 338.55 | 338.55 | 338.55 | 215,806 |
|
Nov 27, 2025
|
358.75 | 365.90 | 351.00 | 356.35 | 356.35 | 84,897 |
|
Nov 26, 2025
|
353.00 | 363.30 | 349.90 | 358.75 | 358.75 | 67,903 |
|
Nov 25, 2025
|
325.10 | 353.90 | 321.10 | 351.10 | 351.10 | 155,629 |
|
Nov 24, 2025
|
355.55 | 359.90 | 337.35 | 337.35 | 337.35 | 153,146 |
|
Nov 21, 2025
|
367.35 | 367.35 | 353.10 | 355.10 | 355.10 | 72,182 |
|
Nov 20, 2025
|
366.85 | 369.40 | 360.00 | 367.20 | 367.20 | 83,434 |
|
Nov 19, 2025
|
363.90 | 368.50 | 357.50 | 365.35 | 365.35 | 67,524 |
|
Nov 18, 2025
|
367.25 | 374.80 | 361.80 | 363.20 | 363.20 | 111,858 |
|
Nov 17, 2025
|
371.85 | 381.90 | 367.00 | 371.25 | 371.25 | 83,890 |
|
Nov 14, 2025
|
380.00 | 380.00 | 361.55 | 371.85 | 371.85 | 84,072 |
|
Nov 13, 2025
|
379.85 | 391.00 | 372.05 | 375.15 | 375.15 | 138,798 |
|
Nov 12, 2025
|
364.10 | 383.85 | 351.00 | 383.05 | 383.05 | 378,192 |
|
Nov 11, 2025
|
371.00 | 383.10 | 363.95 | 365.60 | 365.60 | 389,158 |
|
Nov 10, 2025
|
394.00 | 399.95 | 383.10 | 383.10 | 383.10 | 267,703 |
