NSE - Delayed Quote
INR
Thirumalai Chemicals Limited (TIRUMALCHM.NS)
118.31
+3.98
(+3.48%)
At close: 3:30:01 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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
115.45 | 121.25 | 113.06 | 118.31 | 118.31 | 347,631 |
|
Oct 30, 2026
|
120.19 | 120.60 | 113.25 | 114.33 | 114.33 | 262,204 |
|
Oct 29, 2026
|
117.00 | 120.36 | 115.22 | 119.82 | 119.82 | 366,454 |
|
Oct 28, 2026
|
115.76 | 119.00 | 114.85 | 116.85 | 116.85 | 244,591 |
|
Oct 27, 2026
|
120.70 | 121.20 | 114.65 | 115.76 | 115.76 | 587,646 |
|
Oct 26, 2026
|
120.70 | 122.86 | 117.50 | 118.37 | 118.37 | 328,261 |
|
Oct 23, 2026
|
125.10 | 125.50 | 118.00 | 120.09 | 120.09 | 416,258 |
|
Oct 22, 2026
|
128.63 | 129.95 | 125.21 | 125.68 | 125.68 | 299,214 |
|
Oct 21, 2026
|
136.50 | 136.50 | 128.25 | 129.01 | 129.01 | 319,559 |
|
Oct 19, 2026
|
142.90 | 143.89 | 133.35 | 134.74 | 134.74 | 226,750 |
|
Oct 16, 2026
|
142.27 | 143.39 | 141.70 | 142.37 | 142.37 | 115,634 |
|
Oct 15, 2026
|
143.00 | 144.80 | 141.32 | 142.25 | 142.25 | 168,984 |
|
Oct 14, 2026
|
140.32 | 143.28 | 140.10 | 142.45 | 142.45 | 248,774 |
|
Oct 13, 2026
|
139.96 | 141.26 | 136.95 | 140.32 | 140.32 | 350,034 |
|
Oct 12, 2026
|
143.04 | 147.50 | 139.00 | 140.95 | 140.95 | 587,017 |
|
Oct 9, 2026
|
143.97 | 144.95 | 141.52 | 142.72 | 142.72 | 157,730 |
|
Oct 8, 2026
|
147.90 | 148.00 | 141.00 | 142.84 | 142.84 | 247,640 |
|
Oct 7, 2026
|
148.90 | 152.90 | 146.80 | 147.91 | 147.91 | 270,559 |
|
Oct 6, 2026
|
144.10 | 150.99 | 144.10 | 148.53 | 148.53 | 320,975 |
|
Oct 5, 2026
|
146.20 | 150.09 | 141.40 | 143.35 | 143.35 | 279,997 |
|
Oct 1, 2026
|
151.74 | 151.74 | 143.12 | 146.26 | 146.26 | 463,985 |
|
Sep 30, 2026
|
152.70 | 155.83 | 150.74 | 151.39 | 151.39 | 243,364 |
|
Sep 29, 2026
|
155.01 | 157.29 | 150.00 | 152.39 | 152.39 | 355,416 |
|
Sep 28, 2026
|
160.93 | 160.94 | 154.06 | 155.04 | 155.04 | 387,702 |
|
Sep 25, 2026
|
163.15 | 163.20 | 158.72 | 160.93 | 160.93 | 252,816 |
|
Sep 24, 2026
|
164.15 | 166.54 | 161.26 | 162.95 | 162.95 | 488,664 |
|
Sep 23, 2026
|
159.20 | 171.43 | 157.37 | 165.22 | 165.22 | 2,671,402 |
|
Sep 22, 2026
|
157.75 | 159.76 | 156.20 | 157.32 | 157.32 | 146,008 |
|
Sep 21, 2026
|
158.89 | 160.00 | 155.50 | 156.75 | 156.75 | 237,889 |
|
Sep 18, 2026
|
155.56 | 163.49 | 155.51 | 158.54 | 158.54 | 657,447 |
|
Sep 17, 2026
|
154.50 | 157.00 | 153.82 | 155.56 | 155.56 | 193,996 |
|
Sep 16, 2026
|
155.00 | 156.52 | 152.60 | 154.19 | 154.19 | 283,261 |
|
Sep 15, 2026
|
158.00 | 162.50 | 153.10 | 154.48 | 154.48 | 646,717 |
|
Sep 11, 2026
|
157.52 | 157.70 | 153.55 | 155.98 | 155.98 | 432,083 |
|
Sep 10, 2026
|
158.84 | 163.70 | 157.00 | 157.52 | 157.52 | 474,593 |
|
Sep 9, 2026
|
158.49 | 161.00 | 156.71 | 157.81 | 157.81 | 339,118 |
|
Sep 8, 2026
|
155.50 | 159.80 | 153.00 | 157.90 | 157.90 | 259,105 |
|
Sep 7, 2026
|
157.02 | 158.98 | 154.32 | 154.98 | 154.98 | 229,828 |
|
Sep 4, 2026
|
158.70 | 159.52 | 156.21 | 157.19 | 157.19 | 236,650 |
|
Sep 3, 2026
|
158.00 | 162.50 | 157.15 | 157.86 | 157.86 | 360,451 |
|
Sep 2, 2026
|
158.61 | 161.05 | 155.00 | 159.82 | 159.82 | 609,306 |
|
Sep 1, 2026
|
161.34 | 163.00 | 157.87 | 159.38 | 159.38 | 381,219 |
|
Aug 31, 2026
|
163.10 | 166.39 | 159.00 | 160.06 | 160.06 | 1,243,093 |
|
Aug 28, 2026
|
159.58 | 164.86 | 158.65 | 160.32 | 160.32 | 2,119,773 |
|
Aug 27, 2026
|
160.05 | 163.03 | 157.61 | 159.58 | 159.58 | 565,736 |
|
Aug 26, 2026
|
158.00 | 163.05 | 157.31 | 160.97 | 160.97 | 412,220 |
|
Aug 25, 2026
|
161.00 | 164.90 | 155.61 | 157.33 | 157.33 | 478,488 |
|
Aug 24, 2026
|
154.33 | 164.50 | 154.15 | 161.37 | 161.37 | 942,935 |
|
Aug 21, 2026
|
157.20 | 162.84 | 153.30 | 154.09 | 154.09 | 618,132 |
|
Aug 20, 2026
|
144.44 | 157.80 | 144.44 | 156.41 | 156.41 | 1,691,648 |
|
Aug 19, 2026
|
150.30 | 152.00 | 143.50 | 144.28 | 144.28 | 710,856 |
|
Aug 18, 2026
|
155.00 | 157.39 | 150.40 | 151.34 | 151.34 | 361,181 |
|
Aug 17, 2026
|
159.60 | 160.07 | 151.73 | 154.73 | 154.73 | 742,304 |
|
Aug 14, 2026
|
161.20 | 161.63 | 156.30 | 159.66 | 159.66 | 382,459 |
|
Aug 13, 2026
|
160.30 | 163.09 | 160.30 | 160.80 | 160.80 | 191,479 |
|
Aug 12, 2026
|
162.79 | 163.05 | 160.09 | 160.72 | 160.72 | 212,072 |
|
Aug 11, 2026
|
164.29 | 166.09 | 162.00 | 162.64 | 162.64 | 220,386 |
|
Aug 10, 2026
|
168.13 | 170.20 | 162.80 | 164.68 | 164.68 | 353,845 |
|
Aug 7, 2026
|
169.13 | 173.01 | 167.10 | 167.76 | 167.76 | 414,593 |
|
Aug 6, 2026
|
171.00 | 171.39 | 167.32 | 170.00 | 170.00 | 793,889 |
|
Aug 5, 2026
|
181.49 | 181.49 | 168.15 | 170.02 | 170.02 | 1,598,713 |
|
Aug 4, 2026
|
184.55 | 189.00 | 181.35 | 185.36 | 185.36 | 1,154,931 |
|
Aug 3, 2026
|
175.25 | 183.74 | 175.00 | 183.12 | 183.12 | 747,837 |
|
Jul 31, 2026
|
170.10 | 176.00 | 168.46 | 174.25 | 174.25 | 554,756 |
|
Jul 30, 2026
|
169.46 | 172.00 | 167.68 | 168.87 | 168.87 | 394,790 |
|
Jul 29, 2026
|
171.66 | 174.60 | 168.05 | 169.46 | 169.46 | 379,931 |
|
Jul 28, 2026
|
172.50 | 176.00 | 170.80 | 172.46 | 172.46 | 338,748 |
|
Jul 27, 2026
|
170.00 | 173.45 | 168.23 | 172.09 | 172.09 | 1,162,625 |
|
Jul 24, 2026
|
167.78 | 170.69 | 165.92 | 167.74 | 167.74 | 332,948 |
|
Jul 23, 2026
|
166.00 | 173.60 | 163.88 | 167.78 | 167.78 | 1,002,448 |
|
Jul 22, 2026
|
164.45 | 166.85 | 158.30 | 165.79 | 165.79 | 747,990 |
|
Jul 21, 2026
|
162.43 | 165.58 | 161.09 | 164.45 | 164.45 | 258,327 |
|
Jul 20, 2026
|
164.70 | 164.70 | 161.00 | 162.42 | 162.42 | 245,195 |
|
Jul 17, 2026
|
166.05 | 167.50 | 163.50 | 165.21 | 165.21 | 618,348 |
|
Jul 16, 2026
|
167.50 | 169.99 | 165.55 | 166.05 | 166.05 | 807,154 |
|
Jul 15, 2026
|
163.60 | 169.20 | 163.60 | 166.39 | 166.39 | 936,086 |
|
Jul 14, 2026
|
164.10 | 169.63 | 162.00 | 162.93 | 162.93 | 472,196 |
|
Jul 13, 2026
|
167.48 | 167.96 | 163.10 | 164.39 | 164.39 | 524,297 |
|
Jul 10, 2026
|
167.50 | 172.80 | 167.12 | 167.48 | 167.48 | 491,418 |
|
Jul 9, 2026
|
170.00 | 171.10 | 165.20 | 166.01 | 166.01 | 450,192 |
|
Jul 8, 2026
|
175.00 | 175.00 | 166.48 | 167.52 | 167.52 | 273,284 |
|
Jul 7, 2026
|
182.00 | 182.00 | 174.50 | 175.17 | 175.17 | 185,863 |
|
Jul 6, 2026
|
183.07 | 183.47 | 178.60 | 180.48 | 180.48 | 215,461 |
|
Jul 3, 2026
|
185.70 | 187.99 | 183.02 | 184.05 | 184.05 | 374,828 |
|
Jul 2, 2026
|
180.46 | 185.71 | 176.28 | 183.83 | 183.83 | 1,046,969 |
|
Jul 1, 2026
|
168.50 | 188.00 | 165.81 | 179.32 | 179.32 | 8,324,875 |
|
Jun 30, 2026
|
160.70 | 176.61 | 160.70 | 166.84 | 166.84 | 3,298,901 |
|
Jun 29, 2026
|
163.01 | 164.30 | 158.64 | 159.70 | 159.70 | 929,818 |
|
Jun 25, 2026
|
167.09 | 168.10 | 161.10 | 162.24 | 162.24 | 302,242 |
|
Jun 24, 2026
|
168.26 | 171.09 | 165.00 | 165.76 | 165.76 | 360,845 |
|
Jun 23, 2026
|
176.00 | 176.90 | 165.42 | 167.06 | 167.06 | 667,824 |
|
Jun 22, 2026
|
167.98 | 177.40 | 167.98 | 174.76 | 174.76 | 717,944 |
|
Jun 19, 2026
|
173.39 | 174.78 | 165.98 | 167.00 | 167.00 | 432,923 |
|
Jun 18, 2026
|
175.08 | 179.18 | 172.50 | 173.39 | 173.39 | 202,143 |
|
Jun 17, 2026
|
178.45 | 179.40 | 174.08 | 174.78 | 174.78 | 164,210 |
|
Jun 16, 2026
|
176.80 | 180.48 | 173.75 | 178.45 | 178.45 | 224,375 |
|
Jun 15, 2026
|
172.15 | 179.61 | 172.15 | 175.27 | 175.27 | 287,585 |
|
Jun 12, 2026
|
164.60 | 173.00 | 164.60 | 171.75 | 171.75 | 215,469 |
|
Jun 11, 2026
|
166.00 | 166.98 | 162.80 | 163.31 | 163.31 | 166,860 |
|
Jun 10, 2026
|
173.38 | 173.38 | 166.52 | 167.19 | 167.19 | 160,665 |
|
Jun 9, 2026
|
167.88 | 175.19 | 167.87 | 173.90 | 173.90 | 107,066 |
|
Jun 8, 2026
|
171.10 | 173.24 | 166.26 | 167.74 | 167.74 | 193,179 |
|
Jun 5, 2026
|
180.00 | 180.56 | 172.10 | 174.14 | 174.14 | 366,572 |
|
Jun 4, 2026
|
183.00 | 187.68 | 178.10 | 178.80 | 178.80 | 302,920 |
|
Jun 3, 2026
|
187.00 | 187.47 | 178.10 | 182.25 | 182.25 | 253,892 |
|
Jun 2, 2026
|
186.96 | 189.18 | 183.81 | 186.44 | 186.44 | 202,400 |
|
Jun 1, 2026
|
198.89 | 204.20 | 185.25 | 188.13 | 188.13 | 518,100 |
|
May 29, 2026
|
215.62 | 215.62 | 201.60 | 205.23 | 205.23 | 241,462 |
|
May 27, 2026
|
214.50 | 216.80 | 212.20 | 213.53 | 213.53 | 177,136 |
|
May 26, 2026
|
212.00 | 214.80 | 208.97 | 213.07 | 213.07 | 217,299 |
|
May 25, 2026
|
212.00 | 214.50 | 209.21 | 210.95 | 210.95 | 129,293 |
|
May 22, 2026
|
213.00 | 219.00 | 207.17 | 208.50 | 208.50 | 339,949 |
|
May 21, 2026
|
214.00 | 214.00 | 208.10 | 212.99 | 212.99 | 290,284 |
|
May 20, 2026
|
201.00 | 213.00 | 198.21 | 212.08 | 212.08 | 648,852 |
|
May 19, 2026
|
204.15 | 205.90 | 199.50 | 203.03 | 203.03 | 185,501 |
|
May 18, 2026
|
204.66 | 204.66 | 195.22 | 198.80 | 198.80 | 261,031 |
|
May 15, 2026
|
212.00 | 214.25 | 203.51 | 205.68 | 205.68 | 438,906 |
|
May 14, 2026
|
204.10 | 215.99 | 204.10 | 211.17 | 211.17 | 218,304 |
|
May 13, 2026
|
206.00 | 207.81 | 203.25 | 203.93 | 203.93 | 99,855 |
|
May 12, 2026
|
211.00 | 211.97 | 197.81 | 203.48 | 203.48 | 400,414 |
|
May 11, 2026
|
214.71 | 217.00 | 210.91 | 211.63 | 211.63 | 314,592 |
|
May 8, 2026
|
220.88 | 222.59 | 216.00 | 217.18 | 217.18 | 246,621 |
|
May 7, 2026
|
219.86 | 223.70 | 209.63 | 222.04 | 222.04 | 679,864 |
|
May 6, 2026
|
222.20 | 225.71 | 215.57 | 219.86 | 219.86 | 523,072 |
|
May 5, 2026
|
213.63 | 223.64 | 211.81 | 220.42 | 220.42 | 619,538 |
|
May 4, 2026
|
207.71 | 214.50 | 206.50 | 213.63 | 213.63 | 724,400 |
|
Apr 30, 2026
|
197.50 | 208.56 | 193.51 | 204.13 | 204.13 | 612,660 |
|
Apr 29, 2026
|
199.50 | 201.00 | 196.00 | 197.10 | 197.10 | 127,077 |
|
Apr 28, 2026
|
201.40 | 202.46 | 197.25 | 197.93 | 197.93 | 160,395 |
|
Apr 27, 2026
|
195.99 | 201.74 | 195.71 | 199.16 | 199.16 | 149,855 |
|
Apr 24, 2026
|
196.95 | 198.58 | 193.28 | 195.81 | 195.81 | 172,156 |
|
Apr 23, 2026
|
200.12 | 202.50 | 195.25 | 196.43 | 196.43 | 150,779 |
|
Apr 22, 2026
|
199.89 | 203.44 | 197.32 | 200.12 | 200.12 | 153,629 |
|
Apr 21, 2026
|
196.70 | 201.98 | 196.70 | 199.06 | 199.06 | 113,459 |
|
Apr 20, 2026
|
201.15 | 202.99 | 194.00 | 197.03 | 197.03 | 244,588 |
|
Apr 17, 2026
|
203.00 | 205.39 | 198.40 | 200.73 | 200.73 | 274,393 |
|
Apr 16, 2026
|
196.90 | 204.00 | 194.80 | 202.27 | 202.27 | 599,714 |
|
Apr 15, 2026
|
194.87 | 196.56 | 192.62 | 195.48 | 195.48 | 308,837 |
|
Apr 13, 2026
|
182.00 | 194.57 | 181.13 | 191.68 | 191.68 | 522,861 |
|
Apr 10, 2026
|
183.80 | 190.78 | 183.80 | 188.24 | 188.24 | 432,386 |
|
Apr 9, 2026
|
183.85 | 188.36 | 180.97 | 183.32 | 183.32 | 320,491 |
|
Apr 8, 2026
|
178.00 | 186.50 | 176.60 | 184.93 | 184.93 | 513,354 |
|
Apr 7, 2026
|
171.98 | 176.43 | 169.60 | 173.20 | 173.20 | 350,604 |
|
Apr 6, 2026
|
175.00 | 175.07 | 167.50 | 172.51 | 172.51 | 553,928 |
|
Apr 2, 2026
|
175.00 | 177.74 | 171.46 | 174.08 | 174.08 | 384,206 |
|
Apr 1, 2026
|
168.24 | 184.93 | 168.24 | 180.07 | 180.07 | 552,818 |
|
Mar 30, 2026
|
176.01 | 181.17 | 162.62 | 165.32 | 165.32 | 922,602 |
|
Mar 27, 2026
|
171.00 | 181.32 | 167.50 | 177.37 | 177.37 | 1,286,428 |
|
Mar 25, 2026
|
172.60 | 177.90 | 171.11 | 171.81 | 171.81 | 487,255 |
|
Mar 24, 2026
|
166.98 | 175.04 | 164.74 | 171.88 | 171.88 | 589,253 |
|
Mar 23, 2026
|
172.00 | 174.50 | 163.10 | 164.97 | 164.97 | 406,859 |
|
Mar 20, 2026
|
173.00 | 180.81 | 172.16 | 174.37 | 174.37 | 488,066 |
|
Mar 19, 2026
|
178.00 | 184.24 | 170.50 | 171.26 | 171.26 | 742,319 |
|
Mar 18, 2026
|
165.20 | 197.00 | 164.97 | 183.05 | 183.05 | 5,616,163 |
|
Mar 17, 2026
|
167.00 | 168.29 | 162.55 | 164.35 | 164.35 | 480,399 |
|
Mar 16, 2026
|
169.99 | 170.55 | 164.10 | 166.48 | 166.48 | 372,570 |
|
Mar 13, 2026
|
174.89 | 177.16 | 163.59 | 169.20 | 169.20 | 562,562 |
|
Mar 12, 2026
|
174.00 | 178.95 | 170.31 | 176.83 | 176.83 | 323,110 |
|
Mar 11, 2026
|
168.60 | 183.88 | 168.03 | 177.74 | 177.74 | 832,148 |
|
Mar 10, 2026
|
162.69 | 169.00 | 159.76 | 167.74 | 167.74 | 489,376 |
|
Mar 9, 2026
|
160.00 | 165.90 | 158.00 | 162.03 | 162.03 | 324,899 |
|
Mar 6, 2026
|
171.00 | 172.30 | 163.20 | 165.04 | 165.04 | 434,825 |
|
Mar 5, 2026
|
179.00 | 180.90 | 164.20 | 170.59 | 170.59 | 588,091 |
|
Mar 4, 2026
|
184.63 | 185.00 | 178.05 | 178.93 | 178.93 | 216,921 |
|
Mar 2, 2026
|
188.89 | 189.77 | 182.70 | 187.42 | 187.42 | 298,832 |
|
Feb 27, 2026
|
193.50 | 197.10 | 189.60 | 191.13 | 191.13 | 149,139 |
|
Feb 26, 2026
|
193.50 | 198.72 | 193.50 | 194.78 | 194.78 | 113,766 |
|
Feb 25, 2026
|
195.00 | 197.66 | 192.57 | 195.23 | 195.23 | 243,614 |
|
Feb 24, 2026
|
198.00 | 198.80 | 190.20 | 192.72 | 192.72 | 182,887 |
|
Feb 23, 2026
|
204.14 | 207.37 | 196.55 | 197.55 | 197.55 | 149,340 |
|
Feb 20, 2026
|
202.20 | 206.67 | 202.20 | 203.86 | 203.86 | 113,268 |
|
Feb 19, 2026
|
207.29 | 209.51 | 202.10 | 204.85 | 204.85 | 214,155 |
|
Feb 18, 2026
|
204.03 | 216.00 | 203.10 | 207.29 | 207.29 | 368,664 |
|
Feb 17, 2026
|
199.09 | 211.34 | 197.40 | 203.04 | 203.04 | 199,871 |
|
Feb 16, 2026
|
199.41 | 205.02 | 193.92 | 199.09 | 199.09 | 396,204 |
|
Feb 13, 2026
|
214.00 | 214.00 | 205.00 | 208.09 | 208.09 | 102,808 |
|
Feb 12, 2026
|
212.96 | 217.50 | 209.41 | 214.85 | 214.85 | 158,015 |
|
Feb 11, 2026
|
212.36 | 214.90 | 205.10 | 212.76 | 212.76 | 145,681 |
|
Feb 10, 2026
|
213.25 | 217.83 | 208.00 | 209.19 | 209.19 | 143,942 |
|
Feb 9, 2026
|
195.40 | 214.65 | 192.28 | 213.25 | 213.25 | 405,288 |
|
Feb 6, 2026
|
197.49 | 197.49 | 191.70 | 194.45 | 194.45 | 104,987 |
|
Feb 5, 2026
|
203.75 | 203.75 | 195.00 | 196.45 | 196.45 | 97,733 |
|
Feb 4, 2026
|
195.70 | 207.48 | 193.66 | 203.82 | 203.82 | 271,058 |
|
Feb 3, 2026
|
196.00 | 202.48 | 192.25 | 195.40 | 195.40 | 339,074 |
|
Feb 2, 2026
|
185.00 | 185.40 | 177.85 | 183.95 | 183.95 | 110,842 |
|
Jan 30, 2026
|
190.70 | 195.60 | 187.00 | 190.46 | 190.46 | 144,502 |
|
Jan 29, 2026
|
190.61 | 191.60 | 186.50 | 189.95 | 189.95 | 130,433 |
|
Jan 28, 2026
|
186.40 | 191.95 | 186.40 | 190.61 | 190.61 | 142,044 |
|
Jan 27, 2026
|
189.00 | 190.00 | 182.62 | 187.49 | 187.49 | 245,739 |
|
Jan 23, 2026
|
201.67 | 201.67 | 185.61 | 190.16 | 190.16 | 310,369 |
|
Jan 22, 2026
|
199.49 | 202.50 | 194.30 | 198.73 | 198.73 | 214,663 |
|
Jan 21, 2026
|
192.69 | 206.46 | 187.84 | 198.75 | 198.75 | 547,932 |
|
Jan 20, 2026
|
201.60 | 201.60 | 187.28 | 192.77 | 192.77 | 451,721 |
|
Jan 19, 2026
|
202.90 | 204.60 | 199.00 | 201.64 | 201.64 | 195,606 |
|
Jan 16, 2026
|
207.50 | 209.51 | 201.10 | 203.36 | 203.36 | 293,224 |
|
Jan 14, 2026
|
212.85 | 214.70 | 207.00 | 208.76 | 208.76 | 183,175 |
|
Jan 13, 2026
|
217.18 | 220.59 | 210.87 | 214.37 | 214.37 | 219,702 |
|
Jan 12, 2026
|
216.18 | 223.20 | 212.52 | 217.18 | 217.18 | 150,351 |
|
Jan 9, 2026
|
222.40 | 225.77 | 217.10 | 218.58 | 218.58 | 142,939 |
|
Jan 8, 2026
|
221.00 | 234.00 | 220.10 | 221.71 | 221.71 | 290,875 |
|
Jan 7, 2026
|
223.60 | 223.99 | 220.21 | 222.44 | 222.44 | 159,551 |
|
Jan 6, 2026
|
230.60 | 231.23 | 222.30 | 224.37 | 224.37 | 166,422 |
|
Jan 5, 2026
|
238.10 | 242.00 | 228.00 | 229.39 | 229.39 | 358,726 |
|
Jan 2, 2026
|
234.00 | 241.25 | 232.41 | 235.37 | 235.37 | 227,305 |
|
Jan 1, 2026
|
236.00 | 236.98 | 232.80 | 233.94 | 233.94 | 36,245 |
|
Dec 31, 2025
|
235.00 | 237.92 | 234.26 | 236.01 | 236.01 | 78,961 |
|
Dec 30, 2025
|
235.93 | 237.13 | 233.00 | 234.04 | 234.04 | 76,248 |
|
Dec 29, 2025
|
239.81 | 239.82 | 234.00 | 235.95 | 235.95 | 111,583 |
|
Dec 26, 2025
|
240.60 | 240.60 | 232.98 | 239.84 | 239.84 | 149,603 |
|
Dec 24, 2025
|
250.00 | 251.01 | 237.30 | 239.51 | 239.51 | 460,605 |
|
Dec 23, 2025
|
232.98 | 238.02 | 232.74 | 236.21 | 236.21 | 75,142 |
|
Dec 22, 2025
|
230.50 | 234.00 | 230.50 | 232.98 | 232.98 | 62,227 |
|
Dec 19, 2025
|
230.75 | 231.49 | 228.00 | 229.82 | 229.82 | 138,724 |
|
Dec 18, 2025
|
235.80 | 235.80 | 227.60 | 232.39 | 232.39 | 198,502 |
|
Dec 17, 2025
|
239.29 | 239.29 | 232.21 | 236.86 | 236.86 | 72,342 |
|
Dec 16, 2025
|
237.20 | 239.99 | 234.64 | 238.00 | 238.00 | 98,620 |
|
Dec 15, 2025
|
231.25 | 238.50 | 225.76 | 237.27 | 237.27 | 137,162 |
|
Dec 12, 2025
|
234.00 | 250.00 | 231.00 | 232.88 | 232.88 | 877,961 |
|
Dec 11, 2025
|
231.00 | 231.61 | 225.25 | 230.77 | 230.77 | 126,238 |
|
Dec 10, 2025
|
220.71 | 235.80 | 220.71 | 229.78 | 229.78 | 249,078 |
|
Dec 9, 2025
|
214.57 | 225.75 | 209.25 | 222.77 | 222.77 | 324,034 |
|
Dec 8, 2025
|
220.00 | 222.74 | 208.35 | 217.33 | 217.33 | 615,198 |
|
Dec 5, 2025
|
232.00 | 232.89 | 225.00 | 225.22 | 225.22 | 72,039 |
|
Dec 4, 2025
|
228.60 | 233.16 | 224.25 | 231.68 | 231.68 | 219,112 |
|
Dec 3, 2025
|
231.00 | 233.09 | 228.00 | 230.70 | 230.70 | 78,143 |
|
Dec 2, 2025
|
234.50 | 235.51 | 230.35 | 231.41 | 231.41 | 71,894 |
|
Dec 1, 2025
|
236.30 | 236.98 | 232.48 | 234.25 | 234.25 | 79,237 |
|
Nov 28, 2025
|
238.25 | 238.25 | 234.00 | 235.10 | 235.10 | 128,119 |
|
Nov 27, 2025
|
242.20 | 245.25 | 236.05 | 237.05 | 237.05 | 69,587 |
|
Nov 26, 2025
|
237.00 | 247.10 | 234.80 | 241.20 | 241.20 | 297,199 |
|
Nov 25, 2025
|
238.45 | 240.65 | 233.25 | 235.75 | 235.75 | 346,603 |
|
Nov 24, 2025
|
244.60 | 245.35 | 236.30 | 239.50 | 239.50 | 196,915 |
|
Nov 21, 2025
|
250.30 | 254.00 | 244.10 | 245.90 | 245.90 | 137,174 |
|
Nov 20, 2025
|
254.20 | 254.45 | 247.10 | 249.00 | 249.00 | 138,589 |
|
Nov 19, 2025
|
252.00 | 258.10 | 250.10 | 255.80 | 255.80 | 118,098 |
|
Nov 18, 2025
|
258.45 | 258.65 | 251.85 | 253.95 | 253.95 | 119,556 |
|
Nov 17, 2025
|
256.30 | 261.20 | 254.10 | 259.65 | 259.65 | 273,766 |
|
Nov 14, 2025
|
252.80 | 259.90 | 251.60 | 258.90 | 258.90 | 217,243 |
|
Nov 13, 2025
|
258.40 | 263.00 | 253.20 | 255.35 | 255.35 | 427,455 |
|
Nov 12, 2025
|
254.00 | 264.00 | 254.00 | 258.55 | 258.55 | 211,613 |
|
Nov 11, 2025
|
255.50 | 257.00 | 250.00 | 254.95 | 254.95 | 198,996 |
|
Nov 10, 2025
|
263.00 | 263.00 | 250.70 | 255.00 | 255.00 | 548,580 |
|
Nov 7, 2025
|
275.20 | 276.40 | 264.00 | 264.95 | 264.95 | 471,301 |
|
Nov 6, 2025
|
279.00 | 281.50 | 272.30 | 277.30 | 277.30 | 251,317 |
|
Nov 4, 2025
|
284.25 | 285.85 | 280.00 | 281.30 | 281.30 | 154,722 |
|
Nov 3, 2025
|
283.15 | 286.60 | 281.05 | 284.25 | 284.25 | 183,803 |
