NSE - Delayed Quote
INR
Torrent Pharmaceuticals Limited (TORNTPHARM.NS)
4,613.40
+33.40
(+0.73%)
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
4,560.00
4,672.00
4,532.00
4,613.40
4,613.40
436,645
Oct 29, 2026
4,540.00
4,610.90
4,525.30
4,580.00
4,580.00
320,055
Oct 28, 2026
4,597.10
4,597.10
4,486.60
4,557.00
4,557.00
226,215
Oct 27, 2026
4,547.90
4,649.90
4,547.80
4,625.00
4,625.00
319,590
Oct 26, 2026
4,561.10
4,626.60
4,466.80
4,550.00
4,550.00
658,324
Oct 23, 2026
4,637.90
4,650.70
4,476.10
4,524.40
4,524.40
328,595
Oct 22, 2026
4,510.60
4,649.60
4,500.30
4,615.30
4,615.30
207,984
Oct 21, 2026
4,560.00
4,572.90
4,470.40
4,553.80
4,553.80
284,392
Oct 19, 2026
4,551.20
4,618.70
4,532.40
4,558.70
4,558.70
250,305
Oct 16, 2026
4,584.10
4,618.90
4,550.40
4,558.90
4,558.90
211,036
Oct 15, 2026
4,581.00
4,655.40
4,552.10
4,584.10
4,584.10
159,755
Oct 14, 2026
4,640.00
4,640.00
4,551.80
4,580.00
4,580.00
313,952
Oct 13, 2026
4,665.00
4,667.90
4,603.90
4,642.90
4,642.90
167,819
Oct 12, 2026
4,657.10
4,682.00
4,596.60
4,682.00
4,682.00
420,840
Oct 9, 2026
4,618.00
4,660.00
4,590.00
4,656.90
4,656.90
341,921
Oct 8, 2026
4,713.00
4,738.00
4,592.30
4,617.10
4,617.10
253,761
Oct 7, 2026
4,765.00
4,791.30
4,679.00
4,716.20
4,716.20
241,200
Oct 6, 2026
4,763.50
4,788.30
4,702.50
4,772.00
4,772.00
302,606
Oct 5, 2026
4,767.30
4,795.00
4,710.00
4,772.00
4,772.00
332,068
Oct 1, 2026
4,800.00
4,810.50
4,717.30
4,767.30
4,767.30
357,701
Sep 30, 2026
4,935.00
4,935.00
4,786.00
4,800.00
4,800.00
397,999
Sep 29, 2026
4,884.50
4,948.00
4,833.50
4,894.00
4,894.00
725,626
Sep 28, 2026
4,980.00
4,996.50
4,852.50
4,869.00
4,869.00
402,847
Sep 25, 2026
4,911.50
4,990.50
4,906.50
4,988.50
4,988.50
386,632
Sep 24, 2026
4,976.00
5,010.00
4,902.00
4,928.50
4,928.50
255,716
Sep 23, 2026
4,924.00
4,992.00
4,884.00
4,985.00
4,985.00
309,574
Sep 22, 2026
4,984.00
4,984.00
4,910.00
4,935.00
4,935.00
244,345
Sep 21, 2026
4,860.00
4,986.50
4,848.50
4,970.00
4,970.00
361,244
Sep 18, 2026
4,874.50
4,928.00
4,827.00
4,840.00
4,840.00
486,733
Sep 17, 2026
4,810.00
4,899.00
4,794.50
4,875.00
4,875.00
411,409
Sep 16, 2026
4,850.00
4,870.00
4,755.50
4,812.50
4,812.50
647,806
Sep 15, 2026
4,931.00
4,959.50
4,837.50
4,850.00
4,850.00
397,030
Sep 11, 2026
4,929.00
4,988.00
4,894.00
4,965.50
4,965.50
263,114
Sep 10, 2026
5,000.00
5,000.00
4,921.00
4,930.00
4,930.00
190,249
Sep 9, 2026
4,960.00
4,992.00
4,925.00
4,930.00
4,930.00
165,089
Sep 8, 2026
4,900.00
4,983.50
4,887.00
4,960.00
4,960.00
258,478
Sep 7, 2026
4,857.00
4,915.00
4,823.00
4,914.00
4,914.00
229,459
Sep 4, 2026
4,930.00
4,941.00
4,823.00
4,857.00
4,857.00
322,787
Sep 3, 2026
5,025.00
5,025.00
4,886.50
4,905.50
4,905.50
328,567
Sep 2, 2026
4,945.00
5,012.00
4,932.50
5,012.00
5,012.00
295,518
Sep 1, 2026
4,973.50
4,987.50
4,919.50
4,965.50
4,965.50
204,694
Aug 31, 2026
5,048.00
5,066.00
4,890.00
5,066.00
5,066.00
650,409
Aug 28, 2026
5,000.00
5,050.00
4,967.00
5,050.00
5,050.00
184,156
Aug 27, 2026
4,885.00
4,999.00
4,877.50
4,999.00
4,999.00
317,547
Aug 26, 2026
4,905.00
4,930.50
4,881.00
4,890.00
4,890.00
277,585
Aug 25, 2026
4,895.00
4,932.00
4,855.50
4,932.00
4,932.00
214,851
Aug 24, 2026
4,896.50
4,920.00
4,855.00
4,886.50
4,886.50
151,552
Aug 21, 2026
5,005.50
5,031.00
4,882.50
4,896.50
4,896.50
226,264
Aug 20, 2026
5,044.50
5,044.50
4,964.50
5,005.00
5,005.00
244,562
Aug 19, 2026
4,979.50
5,032.50
4,945.50
5,013.00
5,013.00
412,375
Aug 18, 2026
4,900.00
5,009.00
4,876.00
4,971.00
4,971.00
426,573
Aug 17, 2026
4,828.00
4,939.00
4,814.00
4,900.00
4,900.00
293,772
Aug 14, 2026
4,888.00
4,915.50
4,833.00
4,833.00
4,833.00
166,892
Aug 13, 2026
4,890.50
4,914.50
4,833.00
4,914.50
4,914.50
433,488
Aug 12, 2026
4,864.00
4,893.50
4,824.50
4,893.00
4,893.00
400,740
Aug 11, 2026
4,942.50
4,942.50
4,831.00
4,886.00
4,886.00
360,860
Aug 10, 2026
4,928.50
4,981.50
4,885.00
4,924.00
4,924.00
416,376
Aug 7, 2026
4,956.00
4,987.50
4,901.00
4,924.00
4,924.00
394,462
Aug 6, 2026
5,020.00
5,030.00
4,937.50
4,956.00
4,956.00
701,944
Aug 5, 2026
5,068.50
5,068.50
4,946.50
5,000.00
5,000.00
509,606
Aug 4, 2026
5,058.00
5,058.50
4,996.00
5,030.00
5,030.00
658,560
Aug 3, 2026
5,250.00
5,250.00
5,007.50
5,050.00
5,050.00
841,750
Jul 31, 2026
4,948.00
5,140.70
4,894.40
5,122.80
5,122.80
1,427,855
Jul 30, 2026
4,878.50
4,951.80
4,862.00
4,872.10
4,872.10
790,538
Jul 29, 2026
4,881.50
4,949.00
4,857.20
4,878.50
4,878.50
776,537
Jul 28, 2026
5,020.10
5,040.00
4,866.00
4,898.30
4,898.30
549,152
Jul 27, 2026
4,985.00
5,070.00
4,961.80
5,019.50
5,019.50
267,708
Jul 24, 2026
5,026.00
5,049.90
4,951.70
4,961.50
4,961.50
262,189
Jul 23, 2026
5,007.20
5,078.50
4,935.30
5,065.20
5,065.20
423,979
Jul 22, 2026
5,065.90
5,068.90
4,970.10
5,033.40
5,033.40
290,320
Jul 21, 2026
4,978.40
5,050.00
4,948.00
5,040.70
5,040.70
287,686
Jul 20, 2026
4,750.00
5,030.00
4,735.10
5,005.40
5,005.40
959,571
Jul 17, 2026
4,915.40
4,932.90
4,695.10
4,763.00
4,763.00
1,396,928
Jul 16, 2026
5,025.30
5,085.80
4,812.20
4,987.60
4,987.60
5,061,339
Jul 15, 2026
4,975.00
5,033.40
4,918.10
5,017.80
5,017.80
778,853
Jul 14, 2026
4,940.00
5,010.00
4,916.40
4,973.50
4,973.50
794,164
Jul 13, 2026
4,898.70
4,973.00
4,861.50
4,951.10
4,951.10
763,977
Jul 10, 2026
4,866.00
4,910.00
4,778.80
4,901.50
4,901.50
963,130
Jul 9, 2026
4,852.00
4,937.40
4,847.00
4,898.20
4,898.20
460,740
Jul 8, 2026
4,850.00
4,948.00
4,825.10
4,866.40
4,866.40
1,025,007
Jul 7, 2026
4,854.80
4,878.90
4,818.50
4,856.70
4,856.70
536,006
Jul 6, 2026
4,770.10
4,826.70
4,743.10
4,822.70
4,822.70
271,017
Jul 3, 2026
4,680.00
4,783.00
4,680.00
4,768.30
4,768.30
345,920
Jul 2, 2026
4,672.00
4,675.00
4,620.80
4,661.40
4,661.40
227,461
Jul 1, 2026
4,646.90
4,679.60
4,574.30
4,640.80
4,640.80
200,344
Jun 30, 2026
4,668.90
4,679.70
4,580.00
4,620.10
4,620.10
466,117
Jun 29, 2026
4,516.20
4,742.90
4,506.10
4,657.60
4,657.60
2,069,992
Jun 25, 2026
4,477.30
4,549.80
4,472.40
4,516.20
4,516.20
203,323
Jun 24, 2026
4,503.90
4,545.00
4,471.50
4,504.40
4,504.40
263,526
Jun 23, 2026
4,492.50
4,566.80
4,460.10
4,514.10
4,514.10
518,244
Jun 22, 2026
4,454.20
4,477.40
4,377.00
4,457.00
4,457.00
704,691
Jun 19, 2026
4,417.70
4,486.90
4,415.00
4,429.80
4,429.80
736,331
Jun 18, 2026
4,450.00
4,496.40
4,419.00
4,445.50
4,445.50
318,188
Jun 17, 2026
4,475.00
4,496.40
4,414.80
4,442.80
4,442.80
304,463
Jun 16, 2026
4,529.00
4,536.10
4,440.00
4,466.70
4,466.70
270,242
Jun 15, 2026
4,600.00
4,600.00
4,497.50
4,504.00
4,504.00
573,684
Jun 12, 2026
4,619.50
4,666.00
4,557.90
4,571.20
4,571.20
426,095
Jun 11, 2026
4,471.60
4,611.50
4,431.10
4,572.20
4,572.20
830,928
Jun 10, 2026
4,490.00
4,560.10
4,452.20
4,463.70
4,463.70
349,028
Jun 9, 2026
4,442.80
4,497.30
4,413.00
4,472.90
4,472.90
221,954
Jun 8, 2026
4,350.00
4,520.00
4,350.00
4,410.40
4,410.40
389,687
Jun 5, 2026
4,350.00
4,453.50
4,323.00
4,420.90
4,420.90
425,216
Jun 4, 2026
4,389.00
4,425.00
4,328.10
4,339.90
4,339.90
595,200
Jun 3, 2026
4,317.90
4,389.90
4,284.10
4,368.50
4,368.50
405,210
Jun 2, 2026
4,280.00
4,338.40
4,240.30
4,317.90
4,317.90
644,323
Jun 1, 2026
4,438.10
4,444.00
4,325.30
4,350.40
4,350.40
694,048
May 29, 2026
9
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
4,554.80
4,575.00
4,356.10
4,410.80
4,410.80
3,002,937
May 27, 2026
4,468.00
4,552.90
4,434.10
4,537.80
4,528.80
217,334
May 26, 2026
4,572.30
4,595.20
4,413.00
4,452.10
4,443.27
506,176
May 25, 2026
4,525.00
4,712.90
4,510.00
4,572.60
4,563.53
1,007,365
May 22, 2026
4,474.30
4,535.00
4,440.70
4,486.20
4,477.30
205,928
May 21, 2026
4,517.70
4,517.70
4,444.20
4,469.20
4,460.34
245,755
May 20, 2026
4,440.10
4,520.90
4,400.00
4,429.20
4,420.42
331,283
May 19, 2026
4,392.00
4,500.00
4,358.00
4,460.10
4,451.25
314,462
May 18, 2026
4,357.00
4,429.90
4,306.00
4,393.70
4,384.99
329,331
May 15, 2026
4,425.00
4,450.40
4,380.30
4,405.70
4,396.96
303,882
May 14, 2026
4,348.20
4,420.70
4,318.00
4,403.90
4,395.17
243,561
May 13, 2026
4,355.80
4,409.90
4,264.00
4,295.80
4,287.28
316,867
May 12, 2026
4,509.50
4,509.50
4,373.00
4,381.90
4,373.21
273,700
May 11, 2026
4,406.30
4,555.10
4,337.90
4,517.10
4,508.14
567,958
May 8, 2026
4,350.00
4,398.40
4,336.70
4,380.80
4,372.11
116,850
May 7, 2026
4,360.00
4,405.70
4,346.50
4,362.70
4,354.05
190,314
May 6, 2026
4,299.90
4,436.80
4,274.00
4,358.30
4,349.66
322,957
May 5, 2026
4,251.80
4,300.00
4,236.40
4,275.10
4,266.62
162,268
May 4, 2026
4,223.20
4,280.00
4,213.00
4,251.80
4,243.37
245,394
Apr 30, 2026
4,231.70
4,234.70
4,146.10
4,185.10
4,176.80
278,059
Apr 29, 2026
4,220.00
4,281.40
4,200.00
4,231.50
4,223.11
222,082
Apr 28, 2026
4,219.80
4,250.40
4,172.80
4,182.90
4,174.60
322,631
Apr 27, 2026
4,125.00
4,244.00
4,118.60
4,219.80
4,211.43
353,785
Apr 24, 2026
4,151.00
4,158.00
4,097.40
4,117.20
4,109.03
282,947
Apr 23, 2026
4,068.60
4,174.00
4,065.10
4,147.20
4,138.98
492,873
Apr 22, 2026
4,138.90
4,140.60
4,071.20
4,084.60
4,076.50
413,095
Apr 21, 2026
4,172.00
4,208.80
4,114.00
4,135.70
4,127.50
230,855
Apr 20, 2026
4,215.00
4,215.00
4,145.20
4,191.20
4,182.89
296,605
Apr 17, 2026
4,157.00
4,193.00
4,125.70
4,179.50
4,171.21
310,122
Apr 16, 2026
4,158.90
4,165.80
4,102.60
4,155.90
4,147.66
303,666
Apr 15, 2026
4,235.00
4,235.00
4,130.10
4,159.30
4,151.05
552,360
Apr 13, 2026
4,116.60
4,210.00
4,110.00
4,181.00
4,172.71
701,920
Apr 10, 2026
4,116.90
4,160.00
4,074.60
4,155.20
4,146.96
354,702
Apr 9, 2026
4,048.80
4,104.70
4,029.30
4,094.50
4,086.38
362,204
Apr 8, 2026
4,098.90
4,098.90
3,997.70
4,029.20
4,021.21
434,801
Apr 7, 2026
4,002.00
4,073.70
3,945.70
4,051.30
4,043.26
484,787
Apr 6, 2026
3,987.20
4,035.10
3,950.00
4,011.60
4,003.64
420,340
Apr 2, 2026
4,075.00
4,090.80
3,871.10
3,987.20
3,979.29
810,162
Apr 1, 2026
4,277.60
4,333.00
4,092.00
4,111.30
4,103.15
425,740
Mar 30, 2026
4,222.90
4,261.60
4,188.20
4,220.20
4,211.83
558,051
Mar 27, 2026
4,300.00
4,332.80
4,252.80
4,265.60
4,257.14
564,869
Mar 25, 2026
4,277.90
4,335.00
4,231.00
4,297.50
4,288.98
237,001
Mar 24, 2026
4,200.00
4,339.90
4,161.20
4,256.60
4,248.16
288,474
Mar 23, 2026
4,270.30
4,270.30
4,164.60
4,213.90
4,205.54
320,186
Mar 20, 2026
4,210.80
4,313.70
4,205.80
4,270.20
4,261.73
269,110
Mar 19, 2026
4,250.00
4,257.40
4,199.00
4,210.80
4,202.45
203,313
Mar 18, 2026
4,306.00
4,323.90
4,251.00
4,289.30
4,280.79
239,014
Mar 17, 2026
4,266.60
4,341.60
4,242.70
4,305.50
4,296.96
438,235
Mar 16, 2026
4,390.00
4,443.90
4,244.20
4,266.60
4,258.14
397,033
Mar 13, 2026
4,422.10
4,482.90
4,360.00
4,390.00
4,381.29
572,557
Mar 12, 2026
4,406.00
4,460.20
4,391.00
4,446.00
4,437.18
322,856
Mar 11, 2026
4,450.00
4,456.40
4,413.10
4,431.20
4,422.41
311,569
Mar 10, 2026
4,393.70
4,470.00
4,389.00
4,427.80
4,419.02
374,410
Mar 9, 2026
4,295.00
4,388.40
4,259.20
4,373.70
4,365.03
470,670
Mar 6, 2026
4,353.50
4,380.30
4,287.00
4,317.80
4,309.24
413,700
Mar 5, 2026
4,348.90
4,394.40
4,328.90
4,353.40
4,344.77
284,382
Mar 4, 2026
4,310.10
4,364.90
4,285.10
4,341.00
4,332.39
433,704
Mar 2, 2026
4,191.00
4,397.50
4,175.20
4,369.20
4,360.53
231,767
Feb 27, 2026
4,420.30
4,425.00
4,322.70
4,333.30
4,324.71
404,933
Feb 26, 2026
4,418.90
4,470.00
4,389.20
4,399.80
4,391.07
360,650
Feb 25, 2026
4,420.00
4,443.50
4,358.00
4,418.90
4,410.14
359,916
Feb 24, 2026
4,307.00
4,423.00
4,281.50
4,397.90
4,389.18
846,802
Feb 23, 2026
4,276.10
4,325.00
4,244.00
4,307.60
4,299.06
299,321
Feb 20, 2026
4,224.10
4,250.40
4,175.50
4,241.70
4,233.29
341,529
Feb 19, 2026
4,238.70
4,280.70
4,205.00
4,226.40
4,218.02
436,183
Feb 18, 2026
29
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
4,258.40
4,269.90
4,186.60
4,210.80
4,202.45
347,894
Feb 17, 2026
4,271.50
4,276.10
4,218.50
4,258.40
4,221.01
250,826
Feb 16, 2026
4,144.30
4,324.90
4,118.00
4,261.50
4,224.08
1,639,922
Feb 13, 2026
4,077.20
4,130.00
4,057.30
4,078.00
4,042.20
518,965
Feb 12, 2026
4,056.70
4,098.90
4,027.00
4,077.20
4,041.40
223,391
Feb 11, 2026
4,085.00
4,092.90
4,041.00
4,056.70
4,021.08
127,696
Feb 10, 2026
4,009.00
4,085.00
4,008.20
4,079.60
4,043.78
192,731
Feb 9, 2026
3,968.50
4,018.70
3,936.20
3,997.20
3,962.10
483,762
Feb 6, 2026
3,963.10
3,963.10
3,908.80
3,939.00
3,904.42
231,319
Feb 5, 2026
4,029.90
4,029.90
3,931.80
3,976.40
3,941.49
230,235
Feb 4, 2026
4,066.00
4,068.10
3,986.70
4,023.50
3,988.17
319,619
Feb 3, 2026
4,039.90
4,104.10
4,010.20
4,045.60
4,010.08
464,524
Feb 2, 2026
4,018.50
4,018.50
3,903.90
3,987.20
3,952.19
293,121
Jan 30, 2026
3,920.00
4,008.90
3,695.00
3,960.80
3,926.02
544,103
Jan 29, 2026
3,936.00
3,970.20
3,900.00
3,930.10
3,895.59
219,303
Jan 28, 2026
3,944.60
4,013.10
3,922.50
3,958.70
3,923.94
384,358
Jan 27, 2026
3,968.00
4,012.90
3,910.40
3,997.40
3,962.30
249,417
Jan 23, 2026
4,021.00
4,037.60
3,903.70
3,932.20
3,897.68
315,842
Jan 22, 2026
3,982.50
4,032.10
3,964.40
4,020.50
3,985.20
167,617
Jan 21, 2026
3,960.00
4,030.00
3,936.90
3,981.80
3,946.84
367,318
Jan 20, 2026
4,105.00
4,105.00
3,962.00
3,976.80
3,941.88
203,141
Jan 19, 2026
4,033.30
4,107.20
4,002.00
4,086.60
4,050.72
433,688
Jan 16, 2026
4,020.00
4,032.00
3,972.00
4,018.20
3,982.92
171,667
Jan 15, 2026
4,003.70
4,003.70
4,003.70
4,003.70
3,968.55
-
Jan 14, 2026
3,940.30
4,012.90
3,906.40
4,003.70
3,968.55
194,665
Jan 13, 2026
3,940.00
3,959.90
3,903.70
3,940.30
3,905.70
202,650
Jan 12, 2026
3,960.00
3,967.70
3,893.80
3,949.80
3,915.12
161,556
Jan 9, 2026
4,016.00
4,037.60
3,950.00
3,963.40
3,928.60
312,744
Jan 8, 2026
4,080.00
4,080.00
4,015.70
4,026.40
3,991.05
202,187
Jan 7, 2026
3,936.80
4,104.80
3,936.00
4,092.20
4,056.27
893,695
Jan 6, 2026
3,879.80
3,948.00
3,859.80
3,936.80
3,902.24
193,169
Jan 5, 2026
3,885.30
3,900.10
3,855.00
3,869.80
3,835.82
100,222
Jan 2, 2026
3,856.70
3,891.20
3,821.00
3,885.30
3,851.19
57,479
Jan 1, 2026
3,860.00
3,863.50
3,815.10
3,848.40
3,814.61
39,767
Dec 31, 2025
3,834.00
3,856.90
3,791.30
3,850.00
3,816.20
151,815
Dec 30, 2025
3,790.00
3,863.00
3,745.10
3,822.10
3,788.54
371,621
Dec 29, 2025
3,801.00
3,816.50
3,767.40
3,793.70
3,760.39
86,172
Dec 26, 2025
3,833.00
3,846.10
3,802.50
3,816.60
3,783.09
38,231
Dec 24, 2025
3,825.00
3,840.00
3,801.10
3,834.30
3,800.64
152,700
Dec 23, 2025
3,817.00
3,828.90
3,780.40
3,820.10
3,786.56
195,979
Dec 22, 2025
3,811.20
3,824.70
3,781.00
3,816.00
3,782.50
275,033
Dec 19, 2025
3,748.00
3,812.70
3,745.50
3,800.30
3,766.93
150,394
Dec 18, 2025
3,782.90
3,784.10
3,714.90
3,759.50
3,726.49
125,105
Dec 17, 2025
3,765.10
3,784.00
3,725.00
3,770.80
3,737.69
132,340
Dec 16, 2025
3,799.20
3,799.20
3,745.10
3,765.10
3,732.04
136,916
Dec 15, 2025
3,791.80
3,809.90
3,752.50
3,782.60
3,749.39
168,589
Dec 12, 2025
3,801.50
3,827.80
3,759.60
3,791.50
3,758.21
168,916
Dec 11, 2025
3,790.00
3,804.30
3,764.50
3,799.00
3,765.65
100,122
Dec 10, 2025
3,765.60
3,809.80
3,742.00
3,794.40
3,761.09
257,257
Dec 9, 2025
3,760.00
3,778.60
3,714.50
3,763.90
3,730.85
210,622
Dec 8, 2025
3,785.10
3,800.00
3,751.20
3,760.00
3,726.99
144,529
Dec 5, 2025
3,805.10
3,805.10
3,756.00
3,785.90
3,752.66
197,257
Dec 4, 2025
3,733.50
3,807.90
3,720.00
3,795.70
3,762.37
561,605
Dec 3, 2025
3,744.00
3,770.90
3,705.10
3,720.90
3,688.23
163,478
Dec 2, 2025
3,732.00
3,744.80
3,688.80
3,728.00
3,695.27
196,142
Dec 1, 2025
3,723.90
3,746.30
3,706.30
3,736.90
3,704.09
136,982
Nov 28, 2025
3,758.20
3,758.20
3,711.50
3,720.60
3,687.93
164,885
Nov 27, 2025
3,754.00
3,768.00
3,708.80
3,730.40
3,697.65
258,852
Nov 26, 2025
3,730.00
3,777.90
3,730.00
3,755.80
3,722.82
107,687
Nov 25, 2025
3,718.40
3,756.20
3,705.10
3,745.20
3,712.32
122,282
Nov 24, 2025
3,686.50
3,750.50
3,680.10
3,718.40
3,685.75
342,523
Nov 21, 2025
3,721.40
3,724.90
3,672.30
3,686.50
3,654.13
86,005
Nov 20, 2025
3,750.00
3,757.90
3,712.30
3,721.40
3,688.73
114,934
Nov 19, 2025
3,783.50
3,788.40
3,721.60
3,731.40
3,698.64
116,182
Nov 18, 2025
3,847.90
3,847.90
3,769.40
3,790.80
3,757.52
112,118
Nov 17, 2025
3,859.00
3,859.00
3,807.10
3,819.40
3,785.87
153,147
Nov 14, 2025
3,828.50
3,872.70
3,803.00
3,831.80
3,798.16
559,539
Nov 13, 2025
3,826.00
3,856.00
3,800.00
3,826.10
3,792.51
182,215
Nov 12, 2025
3,863.90
3,863.90
3,786.50
3,824.60
3,791.02
403,999
Nov 11, 2025
3,817.50
3,882.20
3,810.00
3,825.80
3,792.21
623,726
Nov 10, 2025
3,660.00
3,835.10
3,602.00
3,817.50
3,783.98
1,651,416
Nov 7, 2025
3,553.40
3,592.00
3,543.30
3,580.00
3,548.57
94,430
Nov 6, 2025
3,574.40
3,593.80
3,532.60
3,553.40
3,522.20
173,609
Nov 4, 2025
3,647.00
3,647.00
3,562.50
3,575.00
3,543.61
195,438
Nov 3, 2025
3,560.10
3,641.00
3,560.10
3,628.30
3,596.44
160,187
Oct 31, 2025
3,605.10
3,623.70
3,544.10
3,560.10
3,528.84
354,024
Oct 30, 2025
3,603.90
3,612.00
3,554.50
3,602.40
3,570.77
131,170
