NSE - Delayed Quote
INR
Titan Company Limited (TITAN.NS)
4,436.50
+2.50
(+0.06%)
At close: October 30 at 3:28:23 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
4,437.30
4,486.00
4,391.30
4,436.50
4,436.50
1,143,254
Oct 29, 2026
4,342.00
4,458.60
4,341.00
4,434.00
4,434.00
958,380
Oct 28, 2026
4,340.00
4,380.60
4,270.50
4,337.90
4,337.90
527,965
Oct 27, 2026
4,303.00
4,377.20
4,300.00
4,365.90
4,365.90
749,496
Oct 26, 2026
4,281.00
4,327.60
4,240.80
4,323.00
4,323.00
382,563
Oct 23, 2026
4,350.00
4,350.00
4,209.00
4,299.70
4,299.70
633,220
Oct 22, 2026
4,350.00
4,373.70
4,300.10
4,350.00
4,350.00
426,321
Oct 21, 2026
4,431.00
4,442.50
4,351.00
4,380.90
4,380.90
448,729
Oct 19, 2026
4,452.00
4,494.40
4,402.70
4,424.20
4,424.20
651,506
Oct 16, 2026
4,455.00
4,480.00
4,431.60
4,444.80
4,444.80
577,590
Oct 15, 2026
4,440.00
4,465.00
4,413.00
4,455.80
4,455.80
533,115
Oct 14, 2026
4,478.10
4,495.80
4,423.00
4,444.00
4,444.00
552,204
Oct 13, 2026
4,385.20
4,487.00
4,367.80
4,487.00
4,487.00
550,356
Oct 12, 2026
4,415.70
4,428.80
4,361.00
4,400.00
4,400.00
724,353
Oct 9, 2026
4,375.10
4,430.70
4,360.20
4,410.00
4,410.00
591,677
Oct 8, 2026
4,380.00
4,467.00
4,359.50
4,359.50
4,359.50
1,490,894
Oct 7, 2026
4,439.00
4,440.00
4,335.60
4,377.00
4,377.00
2,951,280
Oct 6, 2026
4,599.90
4,600.00
4,530.30
4,550.00
4,550.00
800,113
Oct 5, 2026
4,515.90
4,610.00
4,505.80
4,580.00
4,580.00
731,987
Oct 1, 2026
4,574.90
4,621.80
4,491.00
4,515.70
4,515.70
694,098
Sep 30, 2026
4,683.00
4,698.00
4,587.00
4,587.00
4,587.00
927,060
Sep 29, 2026
4,808.00
4,818.50
4,675.00
4,675.00
4,675.00
1,188,414
Sep 28, 2026
4,881.00
4,881.00
4,810.00
4,819.50
4,819.50
632,938
Sep 25, 2026
4,855.00
4,884.00
4,821.50
4,884.00
4,884.00
368,677
Sep 24, 2026
4,868.00
4,912.00
4,830.00
4,832.50
4,832.50
504,126
Sep 23, 2026
4,928.50
4,951.00
4,852.50
4,880.00
4,880.00
769,737
Sep 22, 2026
4,876.00
4,982.00
4,862.50
4,928.50
4,928.50
1,238,174
Sep 21, 2026
4,816.50
4,880.00
4,780.00
4,875.00
4,875.00
665,067
Sep 18, 2026
4,851.00
4,864.50
4,772.00
4,798.50
4,798.50
1,066,023
Sep 17, 2026
4,895.00
4,915.50
4,838.50
4,841.00
4,841.00
489,416
Sep 16, 2026
4,880.00
4,921.50
4,845.00
4,908.50
4,908.50
376,036
Sep 15, 2026
5,003.00
5,003.00
4,856.00
4,856.00
4,856.00
504,447
Sep 11, 2026
4,964.00
5,015.00
4,943.00
5,009.50
5,009.50
403,235
Sep 10, 2026
5,000.50
5,021.00
4,974.50
5,021.00
5,021.00
336,565
Sep 9, 2026
5,010.00
5,019.00
4,968.00
5,005.00
5,005.00
502,050
Sep 8, 2026
4,975.00
5,015.50
4,969.00
4,987.00
4,987.00
432,671
Sep 7, 2026
5,010.00
5,028.00
4,958.50
4,995.00
4,995.00
480,336
Sep 4, 2026
5,010.00
5,022.00
4,980.00
5,020.00
5,020.00
310,845
Sep 3, 2026
5,057.50
5,072.50
4,952.00
5,027.00
5,027.00
571,600
Sep 2, 2026
4,972.00
5,092.00
4,971.50
5,074.00
5,074.00
812,660
Sep 1, 2026
5,104.00
5,126.50
5,010.50
5,050.00
5,050.00
466,855
Aug 31, 2026
5,159.00
5,159.00
5,088.00
5,102.40
5,102.40
630,695
Aug 28, 2026
5,155.00
5,169.90
5,136.00
5,169.20
5,169.20
547,804
Aug 27, 2026
5,100.00
5,186.70
5,069.50
5,139.30
5,139.30
1,101,845
Aug 26, 2026
5,149.90
5,149.90
5,091.00
5,100.00
5,100.00
377,617
Aug 25, 2026
5,059.10
5,124.80
5,052.70
5,124.80
5,124.80
347,515
Aug 24, 2026
5,086.80
5,093.40
5,050.00
5,079.00
5,079.00
256,376
Aug 21, 2026
5,068.00
5,090.40
5,011.00
5,086.10
5,086.10
352,381
Aug 20, 2026
5,084.90
5,110.00
5,060.10
5,068.00
5,068.00
614,435
Aug 19, 2026
5,045.00
5,074.80
5,038.00
5,068.00
5,068.00
412,981
Aug 18, 2026
5,060.00
5,094.90
5,042.50
5,048.60
5,048.60
354,873
Aug 17, 2026
5,056.20
5,111.00
5,037.20
5,068.50
5,068.50
565,258
Aug 14, 2026
5,064.00
5,090.50
5,046.40
5,056.20
5,056.20
587,764
Aug 13, 2026
5,069.50
5,071.50
5,010.00
5,063.70
5,063.70
533,274
Aug 12, 2026
5,128.00
5,128.00
4,992.00
5,099.00
5,099.00
1,105,157
Aug 11, 2026
5,090.00
5,168.00
5,090.00
5,128.00
5,128.00
1,664,853
Aug 10, 2026
4,932.00
5,122.20
4,886.20
5,090.00
5,090.00
3,664,718
Aug 7, 2026
4,978.10
5,003.00
4,891.30
4,941.00
4,941.00
1,166,858
Aug 6, 2026
4,883.90
5,005.00
4,883.90
4,998.00
4,998.00
1,283,840
Aug 5, 2026
4,910.20
4,920.60
4,882.30
4,912.40
4,912.40
546,332
Aug 4, 2026
4,935.00
4,935.00
4,862.00
4,935.00
4,935.00
1,181,747
Aug 3, 2026
4,875.20
5,000.00
4,851.80
5,000.00
5,000.00
505,420
Jul 31, 2026
4,850.00
4,886.00
4,820.90
4,875.20
4,875.20
1,003,314
Jul 30, 2026
4,820.90
4,869.90
4,820.90
4,850.00
4,850.00
777,361
Jul 29, 2026
4,849.70
4,866.90
4,823.20
4,850.20
4,850.20
837,059
Jul 28, 2026
4,750.00
4,860.00
4,712.90
4,849.70
4,849.70
1,321,587
Jul 27, 2026
4,686.90
4,749.10
4,686.90
4,740.10
4,740.10
500,721
Jul 24, 2026
4,605.00
4,697.00
4,604.10
4,677.00
4,677.00
513,858
Jul 23, 2026
4,700.00
4,709.80
4,671.60
4,697.30
4,697.30
421,185
Jul 22, 2026
4,685.70
4,733.00
4,675.00
4,711.60
4,711.60
996,475
Jul 21, 2026
4,644.20
4,691.70
4,629.20
4,688.70
4,688.70
530,094
Jul 20, 2026
4,638.10
4,660.00
4,625.30
4,643.40
4,643.40
274,158
Jul 17, 2026
4,626.00
4,647.50
4,610.10
4,638.10
4,638.10
667,212
Jul 16, 2026
4,585.30
4,668.80
4,580.00
4,625.80
4,625.80
1,136,159
Jul 15, 2026
4,573.70
4,607.00
4,565.10
4,579.40
4,579.40
619,451
Jul 14, 2026
4,579.80
4,600.00
4,554.00
4,573.70
4,573.70
631,158
Jul 13, 2026
4,578.00
4,635.00
4,524.40
4,601.50
4,601.50
770,367
Jul 10, 2026
4,578.60
4,602.80
4,560.70
4,584.40
4,584.40
652,646
Jul 9, 2026
15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 9, 2026
4,614.80
4,679.80
4,546.10
4,555.80
4,555.80
1,777,107
Jul 8, 2026
4,590.40
4,630.00
4,561.70
4,586.40
4,571.40
1,045,703
Jul 7, 2026
4,550.00
4,655.90
4,505.00
4,604.20
4,589.14
3,385,946
Jul 6, 2026
4,450.00
4,490.50
4,450.00
4,484.40
4,469.73
589,165
Jul 3, 2026
4,495.00
4,507.70
4,451.00
4,461.10
4,446.51
542,120
Jul 2, 2026
4,404.00
4,497.00
4,383.10
4,481.10
4,466.44
820,705
Jul 1, 2026
4,469.00
4,504.50
4,390.10
4,398.60
4,384.21
1,168,751
Jun 30, 2026
4,277.50
4,428.40
4,275.00
4,404.00
4,389.60
1,243,464
Jun 29, 2026
4,285.00
4,316.30
4,266.60
4,277.20
4,263.21
569,087
Jun 25, 2026
4,335.00
4,335.00
4,225.00
4,291.30
4,277.26
754,050
Jun 24, 2026
4,302.00
4,340.80
4,263.70
4,323.80
4,309.66
652,078
Jun 23, 2026
4,375.00
4,417.40
4,291.10
4,305.30
4,291.22
586,588
Jun 22, 2026
4,405.30
4,414.50
4,353.00
4,372.50
4,358.20
390,835
Jun 19, 2026
4,360.00
4,441.70
4,360.00
4,419.90
4,405.44
941,346
Jun 18, 2026
4,380.00
4,410.00
4,333.10
4,387.90
4,373.55
562,833
Jun 17, 2026
4,338.00
4,395.00
4,327.50
4,380.50
4,366.17
623,868
Jun 16, 2026
4,298.10
4,344.00
4,283.50
4,338.00
4,323.81
779,706
Jun 15, 2026
4,221.00
4,297.00
4,220.30
4,283.50
4,269.49
1,076,822
Jun 12, 2026
4,067.80
4,200.00
4,052.70
4,184.00
4,170.32
1,122,271
Jun 11, 2026
4,020.10
4,069.70
3,962.80
4,025.20
4,012.04
767,665
Jun 10, 2026
4,104.90
4,119.10
4,035.00
4,042.10
4,028.88
613,629
Jun 9, 2026
4,190.90
4,217.00
4,087.20
4,104.90
4,091.47
1,284,964
Jun 8, 2026
4,196.80
4,238.10
4,180.70
4,192.40
4,178.69
666,737
Jun 5, 2026
4,269.00
4,289.00
4,223.20
4,260.20
4,246.27
1,390,200
Jun 4, 2026
4,075.00
4,273.80
4,052.30
4,231.00
4,217.16
1,761,933
Jun 3, 2026
4,057.00
4,103.80
4,002.00
4,088.80
4,075.43
959,352
Jun 2, 2026
4,017.40
4,088.00
3,986.00
4,078.10
4,064.76
522,015
Jun 1, 2026
4,100.00
4,105.00
4,007.00
4,024.60
4,011.44
450,200
May 29, 2026
4,116.20
4,163.30
4,059.00
4,074.90
4,061.57
2,001,419
May 27, 2026
4,098.30
4,165.10
4,091.10
4,137.90
4,124.37
474,044
May 26, 2026
4,151.90
4,160.00
4,091.00
4,105.90
4,092.47
766,717
May 25, 2026
4,120.10
4,170.00
4,110.40
4,159.20
4,145.60
606,086
May 22, 2026
4,057.20
4,113.80
4,054.10
4,079.80
4,066.46
768,112
May 21, 2026
4,120.00
4,136.40
4,070.00
4,083.10
4,069.75
863,060
May 20, 2026
4,053.00
4,116.70
4,053.00
4,106.40
4,092.97
913,576
May 19, 2026
4,136.30
4,167.90
4,095.00
4,102.00
4,088.58
711,398
May 18, 2026
4,130.10
4,182.70
4,065.60
4,169.70
4,156.06
851,825
May 15, 2026
4,155.00
4,194.00
4,142.40
4,169.10
4,155.46
901,617
May 14, 2026
4,115.00
4,147.00
4,059.10
4,135.20
4,121.68
1,127,140
May 13, 2026
4,030.00
4,110.00
3,985.10
4,090.70
4,077.32
2,841,521
May 12, 2026
4,160.00
4,213.60
4,047.00
4,055.30
4,042.04
1,978,748
May 11, 2026
4,350.40
4,379.50
4,150.10
4,205.60
4,191.85
5,925,166
May 8, 2026
4,314.00
4,605.00
4,213.40
4,509.00
4,494.25
4,777,990
May 7, 2026
4,349.90
4,359.00
4,261.00
4,307.50
4,293.41
1,377,631
May 6, 2026
4,397.50
4,441.10
4,297.10
4,359.60
4,345.34
1,459,870
May 5, 2026
4,355.00
4,397.00
4,330.30
4,373.60
4,359.30
850,790
May 4, 2026
4,407.10
4,447.40
4,352.70
4,363.00
4,348.73
709,160
Apr 30, 2026
4,438.00
4,438.00
4,358.00
4,385.20
4,370.86
869,299
Apr 29, 2026
4,419.90
4,472.40
4,410.20
4,439.80
4,425.28
702,730
Apr 28, 2026
4,412.30
4,475.00
4,395.40
4,417.00
4,402.55
620,778
Apr 27, 2026
4,438.80
4,464.00
4,388.40
4,441.80
4,427.27
649,222
Apr 24, 2026
4,475.50
4,486.60
4,361.40
4,410.00
4,395.58
958,536
Apr 23, 2026
4,411.00
4,474.00
4,393.50
4,456.50
4,441.92
680,187
Apr 22, 2026
4,461.70
4,492.00
4,445.20
4,454.60
4,440.03
596,352
Apr 21, 2026
4,513.50
4,544.50
4,465.00
4,479.70
4,465.05
656,106
Apr 20, 2026
4,532.10
4,549.00
4,467.70
4,513.00
4,498.24
1,646,815
Apr 17, 2026
4,461.40
4,531.80
4,330.00
4,525.90
4,511.10
2,124,034
Apr 16, 2026
4,554.00
4,554.00
4,440.00
4,461.40
4,446.81
1,283,713
Apr 15, 2026
4,490.10
4,534.00
4,447.30
4,522.20
4,507.41
918,513
Apr 13, 2026
4,391.10
4,496.00
4,391.10
4,439.30
4,424.78
850,456
Apr 10, 2026
4,430.10
4,523.90
4,425.10
4,505.00
4,490.27
1,565,192
Apr 9, 2026
4,475.00
4,497.40
4,414.10
4,439.80
4,425.28
1,385,274
Apr 8, 2026
4,351.30
4,505.00
4,309.10
4,492.50
4,477.81
3,834,533
Apr 7, 2026
4,235.30
4,243.50
4,168.80
4,230.60
4,216.76
1,274,146
Apr 6, 2026
4,105.00
4,257.90
4,105.00
4,246.10
4,232.21
1,678,285
Apr 2, 2026
3,996.00
4,109.10
3,944.70
4,097.20
4,083.80
1,614,868
Apr 1, 2026
4,000.00
4,100.00
4,000.00
4,065.50
4,052.20
781,974
Mar 30, 2026
3,942.00
4,007.40
3,914.10
3,951.40
3,938.48
1,488,223
Mar 27, 2026
4,000.00
4,032.80
3,972.00
3,981.50
3,968.48
1,040,658
Mar 25, 2026
3,950.00
4,097.00
3,940.50
4,039.30
4,026.09
1,306,823
Mar 24, 2026
3,950.30
3,985.00
3,843.00
3,899.50
3,886.75
1,300,547
Mar 23, 2026
4,056.60
4,059.00
3,825.00
3,853.10
3,840.50
1,533,645
Mar 20, 2026
4,046.90
4,149.90
4,040.90
4,106.60
4,093.17
1,019,586
Mar 19, 2026
4,104.40
4,138.10
4,017.90
4,037.90
4,024.69
567,278
Mar 18, 2026
4,083.70
4,174.80
4,077.80
4,145.50
4,131.94
751,307
Mar 17, 2026
4,090.50
4,110.00
4,036.50
4,090.50
4,077.12
1,126,905
Mar 16, 2026
4,057.00
4,125.00
4,002.20
4,090.80
4,077.42
1,013,667
Mar 13, 2026
4,091.00
4,147.20
4,046.00
4,073.20
4,059.88
868,825
Mar 12, 2026
4,100.00
4,179.00
4,033.80
4,129.60
4,116.09
1,071,366
Mar 11, 2026
4,192.00
4,234.90
4,126.20
4,140.30
4,126.76
454,575
Mar 10, 2026
4,175.10
4,242.90
4,175.10
4,220.10
4,206.30
788,850
Mar 9, 2026
4,160.00
4,199.70
4,112.70
4,159.20
4,145.60
576,017
Mar 6, 2026
4,250.00
4,302.00
4,227.00
4,244.60
4,230.72
580,562
Mar 5, 2026
4,238.00
4,302.50
4,173.20
4,275.20
4,261.22
691,367
Mar 4, 2026
4,205.00
4,238.30
4,083.50
4,204.40
4,190.65
1,024,050
Mar 2, 2026
4,288.80
4,330.00
4,193.00
4,270.30
4,256.33
770,589
Feb 27, 2026
4,341.60
4,352.00
4,311.80
4,327.50
4,313.35
1,146,258
Feb 26, 2026
4,330.00
4,352.20
4,307.00
4,342.60
4,328.40
520,985
Feb 25, 2026
4,304.00
4,349.00
4,289.80
4,325.00
4,310.85
586,295
Feb 24, 2026
4,240.40
4,300.00
4,235.00
4,294.50
4,280.45
491,126
Feb 23, 2026
4,270.00
4,280.00
4,240.10
4,272.70
4,258.73
516,387
Feb 20, 2026
4,200.50
4,252.10
4,200.20
4,236.40
4,222.54
532,169
Feb 19, 2026
4,225.00
4,261.00
4,191.00
4,198.20
4,184.47
406,232
Feb 18, 2026
4,251.00
4,257.90
4,214.30
4,248.60
4,234.70
387,328
Feb 17, 2026
4,167.10
4,244.90
4,155.00
4,236.40
4,222.54
464,123
Feb 16, 2026
4,155.00
4,196.00
4,128.80
4,181.10
4,167.43
500,349
Feb 13, 2026
4,267.30
4,271.80
4,164.80
4,179.20
4,165.53
524,758
Feb 12, 2026
4,232.40
4,286.40
4,182.30
4,275.80
4,261.82
998,509
Feb 11, 2026
4,350.00
4,378.40
4,208.00
4,249.10
4,235.20
3,342,226
Feb 10, 2026
4,300.00
4,329.60
4,239.60
4,269.10
4,255.14
1,713,633
Feb 9, 2026
4,200.20
4,269.40
4,155.00
4,257.80
4,243.87
1,092,387
Feb 6, 2026
4,097.60
4,154.00
4,065.30
4,141.00
4,127.46
888,701
Feb 5, 2026
4,152.30
4,152.30
4,063.10
4,097.60
4,084.20
693,637
Feb 4, 2026
4,087.00
4,160.00
4,066.20
4,144.00
4,130.45
917,279
Feb 3, 2026
4,143.00
4,143.00
4,044.10
4,068.60
4,055.29
1,043,274
Feb 2, 2026
4,000.00
4,000.00
3,893.30
3,953.20
3,940.27
1,273,196
Jan 30, 2026
3,945.00
3,995.00
3,909.80
3,977.40
3,964.39
1,427,639
Jan 29, 2026
3,960.80
3,968.60
3,843.10
3,939.70
3,926.81
1,145,612
Jan 28, 2026
4,002.00
4,025.80
3,964.90
3,975.20
3,962.20
809,022
Jan 27, 2026
4,021.80
4,040.00
3,955.00
3,997.00
3,983.93
1,760,501
Jan 23, 2026
4,025.10
4,063.30
3,980.00
4,021.80
4,008.65
1,015,415
Jan 22, 2026
4,099.00
4,128.00
3,980.80
4,018.60
4,005.46
818,966
Jan 21, 2026
4,075.50
4,109.90
4,053.50
4,079.20
4,065.86
552,760
Jan 20, 2026
4,155.00
4,155.00
4,064.30
4,075.50
4,062.17
586,156
Jan 19, 2026
4,165.70
4,207.40
4,129.10
4,144.10
4,130.55
365,905
Jan 16, 2026
4,221.50
4,236.40
4,181.10
4,196.90
4,183.17
686,949
Jan 15, 2026
4,221.50
4,221.50
4,221.50
4,221.50
4,207.69
-
Jan 14, 2026
4,241.90
4,283.00
4,211.00
4,221.50
4,207.69
998,692
Jan 13, 2026
4,231.60
4,267.60
4,210.00
4,239.20
4,225.34
770,707
Jan 12, 2026
4,205.00
4,242.00
4,145.00
4,231.60
4,217.76
514,767
Jan 9, 2026
4,231.00
4,279.00
4,183.10
4,201.80
4,188.06
883,117
Jan 8, 2026
4,273.20
4,303.20
4,239.00
4,249.00
4,235.10
1,055,725
Jan 7, 2026
4,225.00
4,312.10
4,202.00
4,273.20
4,259.22
3,496,340
Jan 6, 2026
4,079.70
4,120.50
4,068.50
4,111.80
4,098.35
820,331
Jan 5, 2026
4,051.70
4,094.00
4,046.00
4,079.70
4,066.36
629,273
Jan 2, 2026
4,039.00
4,060.00
3,986.20
4,051.70
4,038.45
659,997
Jan 1, 2026
4,063.70
4,068.00
4,035.70
4,049.30
4,036.06
444,679
Dec 31, 2025
3,984.00
4,061.90
3,975.10
4,051.50
4,038.25
1,358,731
Dec 30, 2025
3,982.00
3,993.50
3,954.10
3,974.10
3,961.10
1,169,570
Dec 29, 2025
4,010.00
4,031.70
3,978.00
3,983.70
3,970.67
1,242,846
Dec 26, 2025
3,908.90
4,006.90
3,900.00
3,992.00
3,978.94
1,113,050
Dec 24, 2025
3,925.80
3,935.00
3,900.00
3,909.30
3,896.51
399,227
Dec 23, 2025
3,933.80
3,956.30
3,916.40
3,925.80
3,912.96
445,656
Dec 22, 2025
3,940.00
3,950.80
3,917.10
3,933.80
3,920.93
569,521
Dec 19, 2025
3,919.00
3,961.90
3,913.00
3,930.10
3,917.25
730,780
Dec 18, 2025
3,900.00
3,924.00
3,890.10
3,919.30
3,906.48
516,547
Dec 17, 2025
3,930.00
3,935.70
3,890.00
3,907.90
3,895.12
601,010
Dec 16, 2025
3,850.00
3,937.50
3,828.00
3,929.50
3,916.65
1,560,827
Dec 15, 2025
3,861.30
3,876.40
3,850.00
3,866.20
3,853.56
332,337
Dec 12, 2025
3,844.80
3,894.80
3,831.90
3,880.20
3,867.51
547,866
Dec 11, 2025
3,830.40
3,855.80
3,777.00
3,844.80
3,832.23
669,180
Dec 10, 2025
3,831.00
3,858.20
3,825.60
3,845.70
3,833.12
616,248
Dec 9, 2025
3,775.00
3,874.00
3,751.00
3,849.00
3,836.41
1,121,068
Dec 8, 2025
3,796.30
3,825.00
3,758.10
3,767.00
3,754.68
545,864
Dec 5, 2025
3,777.00
3,828.00
3,777.00
3,813.30
3,800.83
508,448
Dec 4, 2025
3,805.00
3,830.00
3,778.00
3,800.40
3,787.97
776,693
Dec 3, 2025
3,870.00
3,880.00
3,785.90
3,817.80
3,805.31
770,638
Dec 2, 2025
3,875.00
3,899.60
3,867.50
3,885.80
3,873.09
661,018
Dec 1, 2025
3,907.70
3,910.70
3,861.30
3,894.90
3,882.16
603,073
Nov 28, 2025
3,906.20
3,934.90
3,896.50
3,907.70
3,894.92
574,817
Nov 27, 2025
3,900.60
3,927.00
3,875.10
3,903.30
3,890.53
542,241
Nov 26, 2025
3,845.00
3,914.50
3,843.50
3,897.70
3,884.95
364,592
Nov 25, 2025
3,874.40
3,908.40
3,845.00
3,855.10
3,842.49
680,366
Nov 24, 2025
3,915.50
3,937.20
3,865.00
3,874.30
3,861.63
1,258,036
Nov 21, 2025
3,901.00
3,925.00
3,882.10
3,904.20
3,891.43
383,311
Nov 20, 2025
3,950.00
3,956.00
3,895.00
3,902.40
3,889.64
762,391
Nov 19, 2025
3,882.90
3,940.50
3,862.40
3,933.10
3,920.24
1,578,123
Nov 18, 2025
3,865.00
3,900.00
3,841.60
3,879.20
3,866.51
849,966
Nov 17, 2025
3,848.00
3,874.30
3,821.50
3,868.60
3,855.95
504,928
Nov 14, 2025
3,839.20
3,854.70
3,800.00
3,829.20
3,816.68
575,050
Nov 13, 2025
3,860.00
3,867.90
3,817.00
3,839.20
3,826.64
668,623
Nov 12, 2025
3,838.00
3,877.00
3,804.20
3,851.10
3,838.50
805,025
Nov 11, 2025
3,810.50
3,820.00
3,752.10
3,812.40
3,799.93
668,789
Nov 10, 2025
3,788.00
3,815.00
3,769.30
3,803.00
3,790.56
599,567
Nov 7, 2025
3,766.00
3,792.00
3,736.00
3,769.30
3,756.97
728,998
Nov 6, 2025
3,780.00
3,837.70
3,761.60
3,774.40
3,762.06
927,231
Nov 4, 2025
3,724.50
3,827.00
3,715.00
3,813.50
3,801.03
2,524,600
Nov 3, 2025
3,730.00
3,762.00
3,667.30
3,724.50
3,712.32
1,119,367
Oct 31, 2025
3,758.90
3,783.00
3,739.50
3,746.70
3,734.45
900,994
Oct 30, 2025
3,745.00
3,773.90
3,720.10
3,750.70
3,738.43
544,151
