NSE - Delayed Quote
INR
Trent Limited (TRENT.NS)
3,017.30
+155.60
(+5.44%)
At close: October 30 at 3:28:16 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
3,018.00
3,060.00
2,980.00
3,017.30
3,017.30
4,431,514
Oct 29, 2026
2,900.00
2,905.00
2,828.70
2,861.70
2,861.70
760,123
Oct 28, 2026
2,835.00
2,913.90
2,790.70
2,913.90
2,913.90
841,288
Oct 27, 2026
2,754.00
2,828.00
2,745.60
2,820.60
2,820.60
543,753
Oct 26, 2026
2,712.20
2,773.80
2,690.30
2,754.00
2,754.00
836,642
Oct 23, 2026
2,768.00
2,775.20
2,676.20
2,727.50
2,727.50
774,553
Oct 22, 2026
2,801.00
2,816.20
2,754.00
2,775.80
2,775.80
1,418,071
Oct 21, 2026
2,880.00
2,895.50
2,799.40
2,822.00
2,822.00
783,515
Oct 19, 2026
2,958.00
2,958.00
2,867.00
2,891.60
2,891.60
813,750
Oct 16, 2026
2,954.40
2,969.90
2,916.20
2,958.70
2,958.70
521,694
Oct 15, 2026
2,968.00
2,968.00
2,915.30
2,949.70
2,949.70
830,106
Oct 14, 2026
2,985.00
3,004.70
2,943.30
2,971.00
2,971.00
681,750
Oct 13, 2026
2,913.60
2,989.90
2,905.10
2,987.80
2,987.80
893,115
Oct 12, 2026
2,928.00
2,966.00
2,901.50
2,913.00
2,913.00
636,494
Oct 9, 2026
2,876.30
2,930.50
2,855.00
2,918.20
2,918.20
753,581
Oct 8, 2026
2,873.60
2,936.00
2,868.20
2,876.30
2,876.30
1,348,808
Oct 7, 2026
2,897.00
2,909.00
2,876.80
2,890.30
2,890.30
1,317,846
Oct 6, 2026
2,800.00
2,914.00
2,782.30
2,906.00
2,906.00
6,695,372
Oct 5, 2026
2,580.00
2,608.30
2,572.80
2,580.00
2,580.00
802,316
Oct 1, 2026
2,615.00
2,624.00
2,545.80
2,580.00
2,580.00
896,919
Sep 30, 2026
2,651.10
2,669.90
2,618.00
2,621.60
2,621.60
785,465
Sep 29, 2026
2,626.00
2,642.70
2,580.40
2,635.00
2,635.00
1,548,590
Sep 28, 2026
2,660.00
2,663.80
2,615.10
2,626.00
2,626.00
636,905
Sep 25, 2026
2,720.00
2,720.00
2,646.00
2,669.30
2,669.30
1,054,993
Sep 24, 2026
2,765.00
2,767.50
2,699.90
2,700.00
2,700.00
556,839
Sep 23, 2026
2,782.90
2,794.40
2,764.50
2,774.00
2,774.00
839,769
Sep 22, 2026
2,838.70
2,847.90
2,754.20
2,782.90
2,782.90
764,083
Sep 21, 2026
2,813.90
2,836.90
2,801.00
2,815.50
2,815.50
592,996
Sep 18, 2026
2,789.30
2,824.00
2,776.10
2,824.00
2,824.00
925,467
Sep 17, 2026
2,760.00
2,811.00
2,760.00
2,789.00
2,789.00
459,529
Sep 16, 2026
2,735.40
2,799.20
2,723.90
2,769.70
2,769.70
620,165
Sep 15, 2026
2,802.40
2,817.60
2,730.00
2,730.00
2,730.00
494,769
Sep 11, 2026
2,789.00
2,816.00
2,757.50
2,802.40
2,802.40
677,898
Sep 10, 2026
2,811.00
2,835.00
2,800.00
2,818.70
2,818.70
503,802
Sep 9, 2026
2,793.60
2,841.80
2,782.00
2,820.00
2,820.00
601,991
Sep 8, 2026
2,800.50
2,812.80
2,770.40
2,793.60
2,793.60
588,825
Sep 7, 2026
2,850.00
2,854.40
2,772.50
2,814.50
2,814.50
1,021,019
Sep 4, 2026
2,849.00
2,879.00
2,833.20
2,853.00
2,853.00
577,393
Sep 3, 2026
2,860.00
2,879.80
2,815.60
2,815.60
2,815.60
520,969
Sep 2, 2026
2,845.00
2,873.00
2,810.00
2,852.30
2,852.30
873,641
Sep 1, 2026
2,880.00
2,911.90
2,855.00
2,855.00
2,855.00
652,244
Aug 31, 2026
2,895.90
2,901.20
2,865.10
2,879.90
2,879.90
976,926
Aug 28, 2026
2,890.40
2,911.20
2,875.80
2,898.00
2,898.00
469,911
Aug 27, 2026
2,908.20
2,923.50
2,868.20
2,878.50
2,878.50
591,208
Aug 26, 2026
2,950.00
2,954.80
2,906.20
2,908.20
2,908.20
467,317
Aug 25, 2026
2,910.00
2,938.90
2,893.80
2,930.00
2,930.00
620,202
Aug 24, 2026
2,924.00
2,938.60
2,892.20
2,905.00
2,905.00
514,000
Aug 21, 2026
2,970.00
2,976.60
2,914.00
2,924.00
2,924.00
522,242
Aug 20, 2026
2,960.00
2,978.00
2,947.10
2,970.00
2,970.00
325,293
Aug 19, 2026
2,942.10
2,972.00
2,938.00
2,953.00
2,953.00
484,117
Aug 18, 2026
2,946.10
2,980.40
2,932.10
2,942.10
2,942.10
718,320
Aug 17, 2026
2,989.90
2,989.90
2,945.00
2,946.00
2,946.00
689,113
Aug 14, 2026
2,947.70
3,020.60
2,945.00
2,978.00
2,978.00
1,648,536
Aug 13, 2026
2,987.00
3,011.90
2,957.00
2,990.00
2,990.00
781,980
Aug 12, 2026
3,000.00
3,019.00
2,972.90
2,987.00
2,987.00
692,694
Aug 11, 2026
3,024.50
3,029.80
2,990.30
3,000.00
3,000.00
589,607
Aug 10, 2026
3,010.00
3,047.00
2,981.00
3,025.00
3,025.00
989,590
Aug 7, 2026
3,106.50
3,106.50
2,985.60
2,997.00
2,997.00
2,469,173
Aug 6, 2026
3,120.00
3,244.50
3,046.20
3,107.10
3,107.10
4,403,351
Aug 5, 2026
3,107.30
3,140.30
3,080.10
3,129.00
3,129.00
785,852
Aug 4, 2026
3,058.00
3,111.00
3,038.00
3,107.70
3,107.70
1,525,660
Aug 3, 2026
3,035.00
3,050.00
3,002.90
3,050.00
3,050.00
883,208
Jul 31, 2026
3,008.00
3,026.70
2,990.90
3,005.90
3,005.90
605,222
Jul 30, 2026
3,020.20
3,042.60
2,982.00
2,999.20
2,999.20
806,910
Jul 29, 2026
2,940.00
3,010.10
2,916.50
3,005.20
3,005.20
1,012,733
Jul 28, 2026
2,938.30
2,945.30
2,908.80
2,930.70
2,930.70
514,388
Jul 27, 2026
2,918.90
2,953.50
2,907.10
2,938.30
2,938.30
789,065
Jul 24, 2026
2,841.30
2,913.00
2,836.00
2,890.50
2,890.50
654,165
Jul 23, 2026
2,880.00
2,930.00
2,865.00
2,874.80
2,874.80
710,240
Jul 22, 2026
2,914.80
2,914.80
2,861.30
2,887.30
2,887.30
628,545
Jul 21, 2026
2,930.00
2,934.40
2,883.10
2,894.70
2,894.70
480,354
Jul 20, 2026
2,840.00
2,935.00
2,837.00
2,925.90
2,925.90
1,557,787
Jul 17, 2026
2,860.90
2,873.90
2,838.20
2,842.40
2,842.40
791,066
Jul 16, 2026
2,876.70
2,905.00
2,855.00
2,860.20
2,860.20
905,518
Jul 15, 2026
2,875.00
2,897.40
2,857.40
2,867.70
2,867.70
1,034,561
Jul 14, 2026
2,900.00
2,900.00
2,855.20
2,869.10
2,869.10
784,332
Jul 13, 2026
2,884.00
2,914.90
2,862.50
2,900.10
2,900.10
1,111,293
Jul 10, 2026
2,934.00
2,938.70
2,896.80
2,902.80
2,902.80
1,093,622
Jul 9, 2026
2,945.00
2,963.20
2,895.50
2,904.10
2,904.10
1,547,534
Jul 8, 2026
2,921.00
2,984.90
2,892.40
2,924.00
2,924.00
2,737,768
Jul 7, 2026
3,080.00
3,080.00
2,920.00
2,927.80
2,927.80
9,059,505
Jul 6, 2026
3,341.00
3,365.00
3,330.10
3,343.80
3,343.80
800,656
Jul 3, 2026
3,374.00
3,399.70
3,320.00
3,340.60
3,340.60
1,504,875
Jul 2, 2026
3,290.50
3,344.90
3,265.00
3,317.80
3,317.80
1,092,281
Jul 1, 2026
3,285.00
3,296.70
3,263.00
3,290.30
3,290.30
683,229
Jun 30, 2026
3,275.00
3,295.00
3,242.40
3,282.60
3,282.60
1,512,736
Jun 29, 2026
3,225.30
3,312.00
3,225.30
3,258.30
3,258.30
2,676,532
Jun 25, 2026
3,270.00
3,290.90
3,206.60
3,216.20
3,216.20
1,414,292
Jun 24, 2026
3,158.10
3,309.20
3,140.00
3,247.00
3,247.00
3,950,989
Jun 23, 2026
3,172.10
3,232.00
3,137.00
3,142.90
3,142.90
1,491,098
Jun 22, 2026
3,209.80
3,241.80
3,171.00
3,180.60
3,180.60
1,265,490
Jun 19, 2026
3,182.00
3,218.80
3,140.00
3,205.80
3,205.80
2,456,189
Jun 18, 2026
3,125.00
3,192.00
3,105.00
3,179.70
3,179.70
3,695,494
Jun 17, 2026
2,905.00
3,115.00
2,905.00
3,102.80
3,102.80
5,645,225
Jun 16, 2026
2,915.50
2,923.20
2,875.00
2,897.80
2,897.80
811,498
Jun 15, 2026
2,791.30
2,944.50
2,791.30
2,901.10
2,901.10
2,230,325
Jun 12, 2026
4
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
2,758.00
2,783.90
2,720.40
2,755.30
2,755.30
583,327
Jun 11, 2026
2,748.00
2,750.00
2,680.00
2,710.90
2,706.90
980,802
Jun 10, 2026
2,785.20
2,845.50
2,743.30
2,754.70
2,750.64
1,588,046
Jun 9, 2026
2,731.20
2,803.80
2,731.20
2,771.30
2,767.21
1,496,702
Jun 8, 2026
2,740.00
2,798.00
2,708.50
2,724.10
2,720.08
954,677
Jun 5, 2026
2,830.00
2,837.50
2,753.00
2,774.20
2,770.11
1,346,639
Jun 4, 2026
3:2
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 4, 2026
2,830.00
2,849.00
2,751.00
2,837.60
2,833.41
1,567,328
Jun 3, 2026
2,813.33
2,856.53
2,776.67
2,838.40
2,834.21
817,263
Jun 2, 2026
2,703.60
2,830.20
2,703.60
2,806.93
2,802.79
1,130,323
Jun 1, 2026
2,822.87
2,837.40
2,761.93
2,771.53
2,767.44
978,147
May 29, 2026
2,840.00
2,890.47
2,793.33
2,816.00
2,811.84
1,777,057
May 27, 2026
2,826.40
2,858.20
2,813.67
2,832.40
2,828.22
644,872
May 26, 2026
2,860.00
2,873.53
2,820.00
2,826.40
2,822.23
843,390
May 25, 2026
2,894.00
2,908.00
2,860.00
2,866.67
2,862.44
876,774
May 22, 2026
2,792.67
2,876.60
2,771.53
2,864.33
2,860.11
1,631,965
May 21, 2026
2,756.67
2,793.93
2,701.33
2,780.27
2,776.16
1,122,106
May 20, 2026
2,688.47
2,742.67
2,681.33
2,733.27
2,729.23
751,509
May 19, 2026
2,694.00
2,739.80
2,684.07
2,713.07
2,709.06
778,135
May 18, 2026
2,700.67
2,712.47
2,653.73
2,688.20
2,684.23
1,621,033
May 15, 2026
2,754.93
2,762.93
2,688.00
2,734.20
2,730.17
1,025,671
May 14, 2026
2,732.80
2,777.67
2,732.80
2,754.93
2,750.87
1,006,207
May 13, 2026
2,692.33
2,751.33
2,680.67
2,723.00
2,718.98
682,320
May 12, 2026
2,770.67
2,789.00
2,691.73
2,700.40
2,696.42
1,257,577
May 11, 2026
2,818.13
2,826.00
2,768.87
2,787.40
2,783.29
671,347
May 8, 2026
2,855.47
2,879.27
2,814.60
2,828.20
2,824.03
812,644
May 7, 2026
2,893.87
2,903.33
2,858.47
2,862.73
2,858.51
899,052
May 6, 2026
2,771.93
2,883.00
2,771.00
2,859.87
2,855.65
2,076,619
May 5, 2026
2,766.73
2,772.33
2,717.07
2,756.93
2,752.87
697,752
May 4, 2026
2,756.67
2,795.93
2,711.47
2,772.33
2,768.24
1,021,008
Apr 30, 2026
2,810.07
2,812.27
2,749.33
2,763.07
2,758.99
850,288
Apr 29, 2026
2,848.67
2,869.80
2,812.47
2,818.87
2,814.71
965,358
Apr 28, 2026
2,840.53
2,846.60
2,801.33
2,835.93
2,831.75
1,343,208
Apr 27, 2026
2,890.67
2,899.00
2,830.93
2,840.53
2,836.34
1,586,730
Apr 24, 2026
2,840.00
2,896.00
2,800.00
2,864.87
2,860.64
2,433,141
Apr 23, 2026
2,960.00
2,986.27
2,816.67
2,834.27
2,830.08
7,204,105
Apr 22, 2026
2,957.33
2,998.67
2,891.07
2,956.33
2,951.97
3,895,303
Apr 21, 2026
2,842.67
2,963.00
2,828.53
2,927.00
2,922.68
3,657,111
Apr 20, 2026
2,766.67
2,851.33
2,751.80
2,828.53
2,824.36
3,342,232
Apr 17, 2026
2,733.87
2,778.40
2,726.67
2,738.47
2,734.43
1,872,909
Apr 16, 2026
2,679.80
2,730.20
2,630.07
2,722.20
2,718.18
2,089,150
Apr 15, 2026
2,609.33
2,666.00
2,606.67
2,652.13
2,648.22
1,129,743
Apr 13, 2026
2,559.00
2,599.87
2,542.00
2,583.60
2,579.79
639,277
Apr 10, 2026
2,586.67
2,646.00
2,580.87
2,611.00
2,607.15
1,779,396
Apr 9, 2026
2,605.33
2,625.67
2,560.80
2,567.13
2,563.35
1,124,460
Apr 8, 2026
2,640.00
2,666.00
2,594.53
2,603.33
2,599.49
2,138,406
Apr 7, 2026
2,545.47
2,599.20
2,517.53
2,548.67
2,544.91
2,988,603
Apr 6, 2026
2,423.27
2,579.67
2,423.27
2,555.73
2,551.96
7,316,710
Apr 2, 2026
2,290.00
2,378.27
2,266.80
2,367.07
2,363.57
1,696,813
Apr 1, 2026
2,298.00
2,359.93
2,265.33
2,351.00
2,347.53
2,443,438
Mar 30, 2026
2,200.00
2,255.73
2,183.67
2,197.20
2,193.96
2,753,815
Mar 27, 2026
2,300.67
2,337.27
2,249.07
2,266.40
2,263.06
1,932,445
Mar 25, 2026
2,277.07
2,354.87
2,260.00
2,319.27
2,315.84
1,629,700
Mar 24, 2026
2,300.07
2,300.67
2,227.40
2,243.73
2,240.42
1,347,820
Mar 23, 2026
2,334.80
2,334.80
2,226.87
2,237.80
2,234.50
1,439,566
Mar 20, 2026
2,339.33
2,398.67
2,337.60
2,373.07
2,369.57
1,255,825
Mar 19, 2026
2,400.00
2,400.00
2,315.07
2,321.27
2,317.84
1,047,360
Mar 18, 2026
2,424.00
2,480.00
2,414.00
2,427.27
2,423.69
968,137
Mar 17, 2026
2,395.33
2,435.33
2,366.67
2,423.00
2,419.42
1,113,102
Mar 16, 2026
2,325.20
2,408.27
2,285.27
2,397.40
2,393.86
1,955,878
Mar 13, 2026
2,339.93
2,389.07
2,313.47
2,325.20
2,321.77
1,823,805
Mar 12, 2026
2,402.00
2,402.07
2,335.00
2,355.73
2,352.26
1,483,744
Mar 11, 2026
2,476.67
2,484.73
2,405.80
2,418.27
2,414.70
1,027,122
Mar 10, 2026
2,499.93
2,499.93
2,460.00
2,476.87
2,473.21
1,089,144
Mar 9, 2026
2,405.93
2,467.67
2,386.67
2,459.60
2,455.97
1,435,404
Mar 6, 2026
2,523.33
2,552.67
2,477.20
2,481.87
2,478.20
547,650
Mar 5, 2026
2,510.00
2,536.53
2,475.67
2,527.27
2,523.54
1,072,954
Mar 4, 2026
2,526.87
2,532.00
2,480.67
2,504.53
2,500.84
1,216,759
Mar 2, 2026
2,503.67
2,591.73
2,503.33
2,565.67
2,561.88
1,202,169
Feb 27, 2026
2,570.67
2,620.00
2,560.00
2,599.67
2,595.83
1,464,748
Feb 26, 2026
2,614.67
2,631.13
2,561.93
2,570.67
2,566.87
1,642,408
Feb 25, 2026
2,626.53
2,643.00
2,600.00
2,614.67
2,610.81
593,319
Feb 24, 2026
2,706.67
2,706.73
2,600.00
2,620.87
2,617.00
1,064,977
Feb 23, 2026
2,723.33
2,746.60
2,693.33
2,703.27
2,699.28
1,011,306
Feb 20, 2026
2,709.87
2,750.00
2,694.47
2,727.33
2,723.31
507,846
Feb 19, 2026
2,787.33
2,787.40
2,702.00
2,711.93
2,707.93
880,942
Feb 18, 2026
2,781.27
2,800.67
2,758.00
2,791.47
2,787.35
559,431
Feb 17, 2026
2,810.00
2,816.60
2,753.33
2,781.27
2,777.16
589,263
Feb 16, 2026
2,822.67
2,865.33
2,801.67
2,819.67
2,815.51
1,048,090
Feb 13, 2026
2,831.40
2,866.00
2,796.73
2,834.67
2,830.48
997,642
Feb 12, 2026
2,812.60
2,865.60
2,788.53
2,857.07
2,852.85
1,421,169
Feb 11, 2026
2,803.33
2,818.67
2,755.13
2,812.60
2,808.45
850,761
Feb 10, 2026
2,793.33
2,803.27
2,771.73
2,789.60
2,785.48
974,880
Feb 9, 2026
2,744.67
2,825.73
2,731.93
2,780.80
2,776.70
1,492,629
Feb 6, 2026
2,762.93
2,771.33
2,696.27
2,742.53
2,738.49
1,673,695
Feb 5, 2026
2,648.93
2,761.60
2,575.33
2,754.20
2,750.14
5,756,748
Feb 4, 2026
2,556.00
2,713.33
2,536.67
2,675.07
2,671.12
2,888,310
Feb 3, 2026
2,600.00
2,600.07
2,527.40
2,548.53
2,544.77
1,116,022
Feb 2, 2026
2,486.00
2,486.60
2,430.00
2,480.60
2,476.94
1,570,212
Jan 30, 2026
2,543.33
2,561.20
2,500.73
2,523.67
2,519.94
1,605,357
Jan 29, 2026
2,566.67
2,571.80
2,505.33
2,549.20
2,545.44
1,154,493
Jan 28, 2026
2,538.67
2,583.00
2,534.07
2,576.00
2,572.20
969,787
Jan 27, 2026
2,517.73
2,545.33
2,478.73
2,530.07
2,526.33
1,495,369
Jan 23, 2026
2,560.00
2,560.00
2,496.00
2,503.93
2,500.24
711,565
Jan 22, 2026
2,516.40
2,565.93
2,511.73
2,535.87
2,532.13
1,749,508
Jan 21, 2026
2,557.33
2,564.07
2,462.07
2,509.60
2,505.90
2,146,752
Jan 20, 2026
2,642.00
2,642.60
2,546.20
2,557.40
2,553.63
1,369,123
Jan 19, 2026
2,599.73
2,637.27
2,587.33
2,630.40
2,626.52
933,921
Jan 16, 2026
2,606.67
2,651.87
2,593.33
2,599.80
2,595.96
1,300,899
Jan 15, 2026
2,621.47
2,621.47
2,621.47
2,621.47
2,617.60
-
Jan 14, 2026
2,604.00
2,633.33
2,590.80
2,621.47
2,617.60
1,082,931
Jan 13, 2026
2,705.33
2,706.67
2,551.87
2,614.60
2,610.74
2,478,213
Jan 12, 2026
2,660.00
2,710.67
2,639.27
2,704.27
2,700.28
1,362,049
Jan 9, 2026
2,653.33
2,672.67
2,634.00
2,648.60
2,644.69
1,153,431
Jan 8, 2026
2,719.20
2,729.67
2,653.33
2,660.27
2,656.34
1,294,783
Jan 7, 2026
2,700.00
2,714.33
2,658.80
2,707.00
2,703.01
2,216,505
Jan 6, 2026
2,805.53
2,805.53
2,662.67
2,698.40
2,694.42
9,216,280
Jan 5, 2026
2,939.73
2,971.33
2,904.67
2,953.20
2,948.84
764,686
Jan 2, 2026
2,866.67
2,958.60
2,859.73
2,939.73
2,935.40
1,343,563
Jan 1, 2026
2,852.67
2,872.00
2,837.20
2,864.93
2,860.71
561,898
Dec 31, 2025
4,225.00
4,288.10
4,212.00
4,279.00
4,272.69
426,359
Dec 30, 2025
4,226.00
4,257.70
4,187.80
4,207.70
4,201.49
670,540
Dec 29, 2025
4,303.20
4,319.90
4,211.10
4,226.00
4,219.76
423,139
Dec 26, 2025
4,290.00
4,338.40
4,263.00
4,285.30
4,278.98
1,029,780
Dec 24, 2025
4,209.00
4,313.30
4,183.10
4,289.60
4,283.27
960,632
Dec 23, 2025
4,234.00
4,236.10
4,176.60
4,189.40
4,183.22
662,345
Dec 22, 2025
4,080.00
4,225.00
4,063.90
4,206.80
4,200.59
1,316,448
Dec 19, 2025
4,034.00
4,072.00
4,025.00
4,062.20
4,056.21
501,005
Dec 18, 2025
4,050.00
4,056.80
3,993.70
4,030.00
4,024.05
614,346
Dec 17, 2025
4,100.10
4,119.90
4,036.00
4,045.20
4,039.23
460,320
Dec 16, 2025
4,115.00
4,143.70
4,085.50
4,108.70
4,102.64
562,479
Dec 15, 2025
4,067.00
4,129.20
4,012.50
4,109.00
4,102.94
459,769
Dec 12, 2025
4,077.90
4,092.80
4,049.90
4,075.40
4,069.39
534,723
Dec 11, 2025
4,022.00
4,060.60
3,930.10
4,047.50
4,041.53
1,815,905
Dec 10, 2025
4,080.00
4,138.00
4,010.10
4,018.30
4,012.37
737,740
Dec 9, 2025
4,049.60
4,118.10
3,988.00
4,085.40
4,079.37
1,671,211
Dec 8, 2025
4,183.10
4,202.00
4,075.10
4,090.50
4,084.46
1,028,704
Dec 5, 2025
4,215.00
4,225.00
4,165.00
4,183.10
4,176.93
679,735
Dec 4, 2025
4,188.10
4,234.80
4,161.10
4,215.80
4,209.58
427,254
Dec 3, 2025
4,226.00
4,226.30
4,158.00
4,188.20
4,182.02
709,367
Dec 2, 2025
4,218.10
4,239.60
4,203.00
4,226.50
4,220.26
491,997
Dec 1, 2025
4,270.00
4,285.00
4,199.90
4,215.90
4,209.68
542,859
Nov 28, 2025
4,276.10
4,283.20
4,236.80
4,250.40
4,244.13
549,814
Nov 27, 2025
4,305.50
4,320.10
4,244.00
4,266.10
4,259.81
669,342
Nov 26, 2025
4,246.50
4,352.60
4,246.50
4,292.40
4,286.07
804,098
Nov 25, 2025
4,310.90
4,319.50
4,235.80
4,243.90
4,237.64
1,019,740
Nov 24, 2025
4,370.00
4,370.00
4,299.00
4,310.90
4,304.54
1,144,110
Nov 21, 2025
4,397.00
4,397.00
4,355.00
4,359.10
4,352.67
411,274
Nov 20, 2025
4,352.20
4,417.80
4,352.10
4,388.90
4,382.42
513,726
Nov 19, 2025
4,380.00
4,388.90
4,330.90
4,358.90
4,352.47
593,957
Nov 18, 2025
4,404.60
4,409.90
4,359.90
4,374.00
4,367.55
316,742
Nov 17, 2025
4,391.90
4,414.10
4,375.00
4,404.60
4,398.10
551,524
Nov 14, 2025
4,335.00
4,399.90
4,327.00
4,391.20
4,384.72
808,967
Nov 13, 2025
4,378.00
4,402.90
4,312.90
4,326.40
4,320.02
926,858
Nov 12, 2025
4,330.00
4,396.70
4,295.00
4,375.80
4,369.34
937,925
Nov 11, 2025
4,295.00
4,365.00
4,263.10
4,315.80
4,309.43
1,802,510
Nov 10, 2025
4,568.00
4,579.90
4,262.60
4,283.70
4,277.38
6,807,962
Nov 7, 2025
4,679.50
4,708.10
4,611.20
4,627.30
4,620.47
543,059
Nov 6, 2025
4,660.60
4,704.10
4,635.00
4,679.20
4,672.30
476,465
Nov 4, 2025
4,720.00
4,724.90
4,646.00
4,660.60
4,653.72
475,909
Nov 3, 2025
4,694.30
4,720.00
4,655.20
4,713.40
4,706.45
292,566
Oct 31, 2025
4,745.00
4,748.90
4,685.20
4,694.30
4,687.37
498,496
Oct 30, 2025
4,781.10
4,784.80
4,724.00
4,744.50
4,737.50
346,569
