BSE - Free Realtime Quote
INR
TVS Motor Company Limited (TVSMOTOR.BO)
4,472.90
+6.75
(+0.15%)
As of 2:13:36 PM GMT+5:30. Market Open.
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
4,475.05
4,491.00
4,413.20
4,491.00
4,491.00
30,393
Nov 6, 2026
4,440.00
4,494.60
4,405.50
4,485.00
4,485.00
15,461
Nov 5, 2026
4,384.85
4,489.00
4,367.50
4,440.00
4,440.00
40,653
Nov 4, 2026
4,320.00
4,348.00
4,302.35
4,325.00
4,325.00
13,066
Nov 3, 2026
4,220.00
4,298.00
4,205.40
4,285.85
4,285.85
16,010
Nov 2, 2026
4,269.80
4,300.00
4,174.00
4,226.25
4,226.25
16,298
Oct 30, 2026
4,280.00
4,310.00
4,200.00
4,200.00
4,200.00
136,940
Oct 29, 2026
4,284.40
4,307.50
4,132.15
4,280.00
4,280.00
95,659
Oct 28, 2026
4,106.80
4,260.00
4,070.10
4,239.00
4,239.00
54,734
Oct 27, 2026
3,990.00
4,115.85
3,984.95
4,078.80
4,078.80
20,656
Oct 26, 2026
3,967.25
3,999.00
3,880.00
3,999.00
3,999.00
9,636
Oct 23, 2026
3,979.00
3,984.80
3,897.00
3,977.00
3,977.00
16,043
Oct 22, 2026
3,950.00
4,005.20
3,915.45
3,977.90
3,977.90
7,297
Oct 21, 2026
4,107.60
4,107.60
3,931.35
3,950.00
3,950.00
18,270
Oct 19, 2026
4,099.50
4,136.05
4,055.05
4,071.00
4,071.00
24,344
Oct 16, 2026
4,044.95
4,109.85
4,012.05
4,093.00
4,093.00
22,863
Oct 15, 2026
3,965.00
4,066.25
3,941.00
4,026.40
4,026.40
11,352
Oct 14, 2026
3,996.20
4,008.70
3,941.30
3,965.00
3,965.00
12,604
Oct 13, 2026
3,880.00
4,012.80
3,818.00
4,012.80
4,012.80
16,500
Oct 12, 2026
3,881.95
3,961.00
3,881.95
3,931.30
3,931.30
10,415
Oct 9, 2026
3,844.95
3,892.60
3,743.35
3,865.00
3,865.00
58,160
Oct 8, 2026
3,925.30
3,962.45
3,860.00
3,860.00
3,860.00
34,513
Oct 7, 2026
3,968.05
3,986.00
3,870.80
3,920.20
3,920.20
14,370
Oct 6, 2026
4,031.00
4,051.45
3,955.00
3,988.00
3,988.00
14,743
Oct 5, 2026
4,059.95
4,059.95
3,920.00
4,022.00
4,022.00
43,569
Oct 1, 2026
4,092.00
4,099.00
3,930.80
4,021.45
4,021.45
29,295
Sep 30, 2026
4,101.05
4,173.50
4,087.80
4,101.00
4,101.00
112,897
Sep 29, 2026
4,061.95
4,149.20
4,040.00
4,100.00
4,100.00
139,199
Sep 28, 2026
4,150.00
4,161.00
4,057.15
4,083.15
4,083.15
18,429
Sep 25, 2026
4,034.30
4,178.00
4,034.30
4,160.00
4,160.00
7,858
Sep 24, 2026
4,126.95
4,126.95
4,059.20
4,091.00
4,091.00
10,513
Sep 23, 2026
4,178.95
4,178.95
4,100.00
4,129.45
4,129.45
8,736
Sep 22, 2026
4,164.10
4,185.55
4,130.00
4,130.00
4,130.00
6,495
Sep 21, 2026
4,177.25
4,206.00
4,155.00
4,155.00
4,155.00
7,797
Sep 18, 2026
4,113.65
4,195.00
4,113.65
4,161.00
4,161.00
25,619
Sep 17, 2026
4,036.85
4,162.80
4,036.85
4,110.30
4,110.30
138,228
Sep 16, 2026
4,037.30
4,077.00
4,004.00
4,058.55
4,058.55
58,521
Sep 15, 2026
4,140.25
4,150.05
4,025.00
4,032.00
4,032.00
80,653
Sep 11, 2026
4,089.55
4,153.00
4,062.05
4,127.50
4,127.50
10,336
Sep 10, 2026
4,151.00
4,171.45
4,100.00
4,115.00
4,115.00
11,284
Sep 9, 2026
4,134.55
4,215.00
4,070.05
4,152.00
4,152.00
165,873
Sep 8, 2026
4,136.85
4,155.00
4,078.05
4,144.95
4,144.95
15,261
Sep 7, 2026
4,123.50
4,158.00
4,101.75
4,138.70
4,138.70
16,008
Sep 4, 2026
4,152.25
4,196.75
4,126.50
4,136.00
4,136.00
12,359
Sep 3, 2026
4,195.70
4,216.80
4,150.00
4,200.00
4,200.00
38,066
Sep 2, 2026
4,170.50
4,200.00
4,065.00
4,200.00
4,200.00
371,691
Sep 1, 2026
4,348.95
4,407.90
4,123.55
4,203.00
4,203.00
62,691
Aug 31, 2026
4,299.95
4,338.55
4,255.00
4,330.00
4,330.00
21,601
Aug 28, 2026
4,402.35
4,426.35
4,163.80
4,300.00
4,300.00
79,030
Aug 27, 2026
4,461.30
4,462.55
4,368.00
4,402.05
4,402.05
19,393
Aug 26, 2026
4,459.90
4,484.70
4,413.85
4,414.45
4,414.45
42,261
Aug 25, 2026
4,370.00
4,415.00
4,343.55
4,401.25
4,401.25
20,884
Aug 24, 2026
4,366.95
4,405.00
4,327.00
4,365.95
4,365.95
22,115
Aug 21, 2026
4,393.00
4,393.00
4,338.00
4,367.50
4,367.50
11,670
Aug 20, 2026
4,370.05
4,406.00
4,359.35
4,378.00
4,378.00
12,497
Aug 19, 2026
4,345.00
4,393.25
4,342.80
4,362.00
4,362.00
14,710
Aug 18, 2026
4,389.75
4,407.05
4,342.00
4,356.85
4,356.85
11,191
Aug 17, 2026
4,364.25
4,385.70
4,335.70
4,382.00
4,382.00
92,192
Aug 14, 2026
4,324.80
4,340.00
4,295.10
4,325.80
4,325.80
13,056
Aug 13, 2026
4,397.05
4,397.05
4,310.40
4,314.05
4,314.05
9,541
Aug 12, 2026
4,405.00
4,425.00
4,342.75
4,342.75
4,342.75
31,153
Aug 11, 2026
4,470.00
4,470.05
4,369.00
4,420.00
4,420.00
80,066
Aug 10, 2026
4,453.70
4,473.50
4,411.90
4,454.10
4,454.10
46,365
Aug 7, 2026
4,354.85
4,456.95
4,354.85
4,401.50
4,401.50
31,288
Aug 6, 2026
4,469.55
4,469.55
4,373.00
4,398.00
4,398.00
26,604
Aug 5, 2026
4,384.35
4,452.45
4,365.00
4,417.30
4,417.30
92,848
Aug 4, 2026
4,398.00
4,398.00
4,336.80
4,360.00
4,360.00
123,814
Aug 3, 2026
4,396.20
4,396.20
4,280.70
4,341.00
4,341.00
59,971
Jul 31, 2026
4,200.20
4,320.00
4,197.70
4,310.15
4,310.15
437,315
Jul 30, 2026
4,080.05
4,219.00
4,071.20
4,211.85
4,211.85
319,993
Jul 29, 2026
4,039.80
4,085.90
3,997.65
4,071.20
4,071.20
446,658
Jul 28, 2026
3,865.00
4,000.00
3,850.05
3,991.85
3,991.85
69,387
Jul 27, 2026
3,919.60
3,919.60
3,850.05
3,875.60
3,875.60
168,335
Jul 24, 2026
3,913.40
3,913.40
3,825.60
3,870.05
3,870.05
19,585
Jul 23, 2026
3,918.85
3,974.00
3,895.50
3,917.95
3,917.95
62,526
Jul 22, 2026
3,845.05
3,965.00
3,831.45
3,908.05
3,908.05
322,896
Jul 21, 2026
3,591.00
3,808.00
3,576.95
3,791.60
3,791.60
167,434
Jul 20, 2026
3,594.75
3,602.75
3,550.00
3,591.00
3,591.00
17,718
Jul 17, 2026
3,565.00
3,629.35
3,565.00
3,618.65
3,618.65
30,438
Jul 16, 2026
3,655.95
3,655.95
3,551.00
3,565.00
3,565.00
35,735
Jul 15, 2026
3,608.00
3,649.50
3,585.20
3,610.90
3,610.90
25,629
Jul 14, 2026
3,657.65
3,657.65
3,590.00
3,607.00
3,607.00
158,805
Jul 13, 2026
3,620.35
3,695.05
3,572.65
3,676.60
3,676.60
14,870
Jul 10, 2026
3,650.00
3,670.00
3,608.85
3,621.85
3,621.85
7,030
Jul 9, 2026
3,676.70
3,697.85
3,619.75
3,625.45
3,625.45
12,041
Jul 8, 2026
3,675.00
3,767.40
3,626.00
3,637.20
3,637.20
33,543
Jul 7, 2026
3,730.00
3,775.95
3,703.25
3,710.60
3,710.60
21,021
Jul 6, 2026
3,628.00
3,736.00
3,620.00
3,703.25
3,703.25
28,931
Jul 3, 2026
3,669.00
3,669.00
3,604.45
3,626.00
3,626.00
35,417
Jul 2, 2026
3,570.00
3,634.55
3,529.90
3,627.45
3,627.45
101,342
Jul 1, 2026
3,490.20
3,509.00
3,461.60
3,495.35
3,495.35
32,888
Jun 30, 2026
3,494.95
3,510.00
3,428.50
3,463.60
3,463.60
35,070
Jun 29, 2026
3,559.65
3,570.50
3,436.60
3,460.50
3,460.50
274,667
Jun 25, 2026
3,487.70
3,602.20
3,468.15
3,570.90
3,570.90
48,660
Jun 24, 2026
3,458.15
3,469.25
3,375.85
3,440.55
3,440.55
21,601
Jun 23, 2026
3,497.00
3,518.50
3,444.75
3,458.50
3,458.50
25,765
Jun 22, 2026
3,460.35
3,497.00
3,445.00
3,487.35
3,487.35
10,112
Jun 19, 2026
3,446.65
3,460.00
3,415.00
3,442.60
3,442.60
54,572
Jun 18, 2026
3,473.85
3,473.85
3,446.40
3,458.65
3,458.65
14,006
Jun 17, 2026
3,439.35
3,478.55
3,417.30
3,446.40
3,446.40
20,428
Jun 16, 2026
3,470.00
3,470.00
3,412.00
3,437.05
3,437.05
70,029
Jun 15, 2026
3,332.35
3,480.00
3,332.35
3,459.45
3,459.45
61,963
Jun 12, 2026
3,343.30
3,365.00
3,267.00
3,319.10
3,319.10
17,306
Jun 11, 2026
3,290.70
3,335.05
3,280.65
3,287.10
3,287.10
21,668
Jun 10, 2026
3,357.00
3,380.80
3,325.00
3,338.45
3,338.45
470,413
Jun 9, 2026
3,339.70
3,372.05
3,325.00
3,357.25
3,357.25
17,111
Jun 8, 2026
3,329.05
3,378.00
3,303.00
3,321.55
3,321.55
20,390
Jun 5, 2026
3,408.05
3,408.05
3,345.00
3,382.95
3,382.95
10,214
Jun 4, 2026
3,334.25
3,391.50
3,293.60
3,361.95
3,361.95
30,954
Jun 3, 2026
3,399.80
3,399.80
3,303.00
3,316.20
3,316.20
10,936
Jun 2, 2026
3,339.20
3,381.60
3,294.00
3,366.55
3,366.55
16,764
Jun 1, 2026
3,434.95
3,434.95
3,335.60
3,343.15
3,343.15
47,596
May 29, 2026
3,429.65
3,464.00
3,320.00
3,352.00
3,352.00
216,130
May 27, 2026
3,460.65
3,476.10
3,360.00
3,361.15
3,361.15
1,250,753
May 26, 2026
3,422.30
3,476.45
3,419.05
3,454.30
3,454.30
97,359
May 25, 2026
3,473.45
3,499.90
3,422.00
3,470.00
3,470.00
187,782
May 22, 2026
3,410.50
3,442.70
3,380.05
3,424.00
3,424.00
7,821
May 21, 2026
3,370.15
3,404.90
3,345.00
3,380.55
3,380.55
36,903
May 20, 2026
3,280.55
3,379.30
3,231.40
3,368.15
3,368.15
30,531
May 19, 2026
3,294.00
3,315.00
3,228.00
3,282.90
3,282.90
319,876
May 18, 2026
3,404.90
3,430.00
3,276.60
3,288.85
3,288.85
261,691
May 15, 2026
3,476.85
3,499.95
3,419.65
3,467.10
3,467.10
168,379
May 14, 2026
3,549.85
3,549.85
3,384.70
3,460.05
3,460.05
159,599
May 13, 2026
3,598.40
3,644.80
3,483.50
3,522.35
3,522.35
60,184
May 12, 2026
3,599.85
3,610.80
3,536.50
3,553.05
3,553.05
19,961
May 11, 2026
3,689.75
3,689.75
3,606.15
3,613.05
3,613.05
71,855
May 8, 2026
3,674.85
3,717.00
3,631.00
3,692.45
3,692.45
24,513
May 7, 2026
3,644.95
3,730.00
3,595.00
3,706.85
3,706.85
54,963
May 6, 2026
3,544.10
3,625.00
3,516.65
3,617.85
3,617.85
28,949
May 5, 2026
3,491.05
3,543.95
3,464.00
3,535.00
3,535.00
15,341
May 4, 2026
3,450.00
3,535.00
3,375.00
3,496.75
3,496.75
226,126
Apr 30, 2026
3,448.65
3,518.15
3,415.70
3,492.00
3,492.00
112,931
Apr 29, 2026
3,533.50
3,605.00
3,500.05
3,552.10
3,552.10
104,053
Apr 28, 2026
3,560.00
3,564.00
3,483.20
3,496.75
3,496.75
21,988
Apr 27, 2026
3,510.15
3,563.65
3,483.25
3,553.20
3,553.20
26,616
Apr 24, 2026
3,515.00
3,538.55
3,465.00
3,492.15
3,492.15
23,295
Apr 23, 2026
3,640.00
3,640.00
3,483.00
3,500.45
3,500.45
498,713
Apr 22, 2026
3,725.00
3,771.45
3,650.00
3,659.05
3,659.05
16,328
Apr 21, 2026
3,789.70
3,808.25
3,746.60
3,752.25
3,752.25
11,435
Apr 20, 2026
3,730.45
3,782.60
3,701.00
3,764.45
3,764.45
24,369
Apr 17, 2026
3,786.00
3,786.00
3,724.00
3,743.60
3,743.60
18,451
Apr 16, 2026
3,820.00
3,820.00
3,740.00
3,750.60
3,750.60
59,540
Apr 15, 2026
3,811.75
3,826.80
3,747.05
3,785.30
3,785.30
17,460
Apr 13, 2026
3,795.60
3,795.60
3,713.25
3,737.30
3,737.30
13,350
Apr 10, 2026
3,736.35
3,849.00
3,736.35
3,838.65
3,838.65
24,058
Apr 9, 2026
3,709.90
3,769.45
3,665.00
3,728.15
3,728.15
35,263
Apr 8, 2026
3,648.95
3,735.50
3,578.40
3,697.85
3,697.85
94,536
Apr 7, 2026
3,484.00
3,484.00
3,408.50
3,469.10
3,469.10
11,754
Apr 6, 2026
3,474.15
3,502.95
3,410.20
3,485.65
3,485.65
34,588
Apr 2, 2026
3,419.85
3,419.85
3,294.60
3,390.40
3,390.40
47,874
Apr 1, 2026
3,412.15
3,501.25
3,393.90
3,424.80
3,424.80
55,604
Mar 30, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,405.00
3,411.35
3,353.45
3,365.80
3,365.80
19,009
Mar 27, 2026
3,532.65
3,532.65
3,436.90
3,443.75
3,431.75
24,842
Mar 25, 2026
3,516.50
3,588.80
3,501.90
3,542.80
3,530.46
29,635
Mar 24, 2026
3,469.95
3,500.00
3,411.05
3,481.65
3,469.52
22,373
Mar 23, 2026
3,440.00
3,440.00
3,382.00
3,411.05
3,399.16
31,000
Mar 20, 2026
3,478.55
3,532.05
3,450.15
3,462.45
3,450.38
11,573
Mar 19, 2026
3,524.15
3,524.15
3,421.30
3,449.95
3,437.93
14,879
Mar 18, 2026
3,531.45
3,580.00
3,500.85
3,572.00
3,559.55
23,005
Mar 17, 2026
3,399.25
3,500.00
3,355.00
3,497.20
3,485.01
102,724
Mar 16, 2026
3,328.10
3,390.40
3,287.15
3,373.75
3,361.99
35,423
Mar 13, 2026
3,408.55
3,408.55
3,285.00
3,326.00
3,314.41
25,940
Mar 12, 2026
3,560.55
3,560.60
3,405.05
3,421.05
3,409.13
37,981
Mar 11, 2026
3,762.05
3,796.75
3,591.05
3,600.05
3,587.51
87,252
Mar 10, 2026
3,655.80
3,791.10
3,655.80
3,785.25
3,772.06
13,586
Mar 9, 2026
3,700.00
3,703.80
3,579.20
3,627.55
3,614.91
55,764
Mar 6, 2026
3,800.00
3,825.55
3,768.00
3,781.65
3,768.47
20,465
Mar 5, 2026
3,770.95
3,833.00
3,734.80
3,820.05
3,806.74
18,476
Mar 4, 2026
3,722.05
3,765.60
3,646.70
3,746.80
3,733.74
30,414
Mar 2, 2026
3,772.90
3,906.60
3,749.65
3,811.85
3,798.57
22,792
Feb 27, 2026
3,956.95
3,967.80
3,854.85
3,869.65
3,856.17
12,581
Feb 26, 2026
3,950.00
3,970.00
3,919.75
3,954.20
3,940.42
23,645
Feb 25, 2026
3,850.55
3,944.90
3,802.00
3,931.95
3,918.25
36,249
Feb 24, 2026
3,826.25
3,837.40
3,742.10
3,819.50
3,806.19
22,898
Feb 23, 2026
3,817.50
3,895.00
3,817.50
3,829.60
3,816.26
15,543
Feb 20, 2026
3,824.70
3,863.10
3,794.05
3,816.90
3,803.60
5,362
Feb 19, 2026
3,899.95
3,899.95
3,819.85
3,827.15
3,813.81
14,295
Feb 18, 2026
3,881.00
3,899.00
3,855.00
3,883.75
3,870.22
8,457
Feb 17, 2026
3,846.55
3,882.40
3,793.00
3,878.65
3,865.13
5,104
Feb 16, 2026
3,873.80
3,888.00
3,800.00
3,806.90
3,793.63
9,456
Feb 13, 2026
3,879.75
3,893.00
3,832.30
3,864.50
3,851.03
18,005
Feb 12, 2026
3,882.50
3,903.00
3,854.65
3,881.65
3,868.12
15,245
Feb 11, 2026
3,791.60
3,888.90
3,763.65
3,864.85
3,851.38
44,282
Feb 10, 2026
3,759.55
3,778.05
3,745.25
3,763.25
3,750.14
10,442
Feb 9, 2026
3,780.00
3,783.00
3,720.00
3,762.95
3,749.84
18,127
Feb 6, 2026
3,680.75
3,775.00
3,668.00
3,762.55
3,749.44
8,296
Feb 5, 2026
3,712.65
3,734.85
3,693.00
3,713.55
3,700.61
7,727
Feb 4, 2026
3,749.90
3,774.60
3,710.00
3,727.35
3,714.36
6,907
Feb 3, 2026
3,798.95
3,805.00
3,700.00
3,724.80
3,711.82
15,818
Feb 2, 2026
3,593.60
3,653.00
3,562.00
3,645.65
3,632.95
6,739
Jan 30, 2026
3,659.05
3,710.70
3,630.00
3,683.00
3,670.17
14,395
Jan 29, 2026
3,739.80
3,763.05
3,605.00
3,653.75
3,641.02
25,066
Jan 28, 2026
3,581.00
3,749.85
3,497.85
3,719.00
3,706.04
53,866
Jan 27, 2026
3,590.15
3,591.00
3,508.00
3,565.30
3,552.88
8,678
Jan 23, 2026
3,567.20
3,614.00
3,535.35
3,549.25
3,536.88
11,394
Jan 22, 2026
3,615.15
3,663.00
3,547.10
3,567.20
3,554.77
10,239
Jan 21, 2026
3,591.10
3,610.00
3,523.05
3,601.95
3,589.40
24,935
Jan 20, 2026
3,704.50
3,718.00
3,595.60
3,616.45
3,603.85
15,808
Jan 19, 2026
3,669.65
3,710.30
3,635.00
3,702.65
3,689.75
7,111
Jan 16, 2026
3,693.25
3,718.00
3,640.80
3,667.20
3,654.42
9,078
Jan 14, 2026
3,701.15
3,751.90
3,681.20
3,687.90
3,675.05
5,495
Jan 13, 2026
3,754.10
3,771.00
3,699.95
3,750.85
3,737.78
5,600
Jan 12, 2026
3,761.75
3,771.00
3,654.70
3,753.10
3,740.02
21,012
Jan 9, 2026
3,796.35
3,848.00
3,752.85
3,762.95
3,749.84
9,788
Jan 8, 2026
3,830.75
3,850.35
3,792.00
3,798.85
3,785.61
14,154
Jan 7, 2026
3,850.20
3,881.55
3,821.00
3,839.50
3,826.12
10,625
Jan 6, 2026
3,879.70
3,882.60
3,835.35
3,868.05
3,854.57
6,318
Jan 5, 2026
3,860.95
3,908.95
3,843.00
3,862.85
3,849.39
30,635
Jan 2, 2026
3,840.00
3,898.95
3,825.00
3,855.25
3,841.82
51,348
Jan 1, 2026
3,752.00
3,798.50
3,725.90
3,792.00
3,778.79
27,548
Dec 31, 2025
3,658.75
3,724.90
3,642.00
3,719.45
3,706.49
16,632
Dec 30, 2025
3,581.50
3,653.00
3,551.35
3,637.80
3,625.12
10,416
Dec 29, 2025
3,612.60
3,662.95
3,569.70
3,572.80
3,560.35
8,121
Dec 26, 2025
3,653.65
3,675.00
3,626.00
3,632.45
3,619.79
8,073
Dec 24, 2025
3,685.75
3,715.35
3,652.50
3,666.05
3,653.28
3,403
Dec 23, 2025
3,710.10
3,710.10
3,676.85
3,685.75
3,672.91
4,597
Dec 22, 2025
3,667.20
3,732.30
3,667.20
3,708.00
3,695.08
17,808
Dec 19, 2025
3,588.60
3,674.00
3,588.60
3,666.70
3,653.92
60,620
Dec 18, 2025
3,650.35
3,650.35
3,563.00
3,588.40
3,575.90
85,778
Dec 17, 2025
3,618.25
3,658.00
3,618.25
3,638.80
3,626.12
26,331
Dec 16, 2025
3,639.40
3,644.80
3,597.30
3,618.25
3,605.64
5,325
Dec 15, 2025
3,662.70
3,662.70
3,590.20
3,639.40
3,626.72
3,518
Dec 12, 2025
3,642.70
3,658.35
3,624.00
3,653.10
3,640.37
10,598
Dec 11, 2025
3,605.00
3,642.30
3,593.00
3,637.60
3,624.92
5,453
Dec 10, 2025
3,649.65
3,654.00
3,593.60
3,605.25
3,592.69
3,341
Dec 9, 2025
3,598.50
3,622.00
3,543.30
3,614.30
3,601.71
5,204
Dec 8, 2025
3,682.05
3,682.05
3,591.00
3,612.00
3,599.41
8,423
Dec 5, 2025
3,645.00
3,686.85
3,629.80
3,664.75
3,651.98
15,142
Dec 4, 2025
3,631.65
3,675.00
3,624.35
3,647.10
3,634.39
14,824
Dec 3, 2025
3,674.45
3,674.50
3,608.15
3,631.60
3,618.95
11,841
Dec 2, 2025
3,665.00
3,684.55
3,643.05
3,670.30
3,657.51
27,052
Dec 1, 2025
3,542.75
3,667.70
3,542.75
3,662.50
3,649.74
90,566
Nov 28, 2025
3,510.35
3,568.95
3,509.00
3,532.95
3,520.64
23,354
Nov 27, 2025
3,548.95
3,574.10
3,502.65
3,518.05
3,505.79
24,453
Nov 26, 2025
3,448.00
3,542.80
3,437.00
3,538.85
3,526.52
14,372
Nov 25, 2025
3,438.70
3,475.00
3,438.70
3,446.55
3,434.54
3,421
Nov 24, 2025
3,454.00
3,465.80
3,426.00
3,438.65
3,426.67
8,223
Nov 21, 2025
3,483.95
3,484.00
3,432.00
3,440.00
3,428.01
83,554
Nov 20, 2025
3,508.95
3,508.95
3,465.80
3,485.80
3,473.65
16,341
Nov 19, 2025
3,471.05
3,504.70
3,452.00
3,478.25
3,466.13
6,136
Nov 18, 2025
3,473.85
3,498.00
3,464.50
3,478.65
3,466.53
24,643
Nov 17, 2025
3,397.90
3,481.00
3,390.30
3,477.15
3,465.03
12,352
Nov 14, 2025
3,450.00
3,471.35
3,368.70
3,385.55
3,373.75
20,581
Nov 13, 2025
3,450.00
3,475.00
3,444.35
3,451.00
3,438.97
5,013
Nov 12, 2025
3,480.00
3,491.00
3,445.00
3,452.60
3,440.57
5,376
Nov 11, 2025
3,493.00
3,504.70
3,447.65
3,469.55
3,457.46
11,913
Nov 10, 2025
3,464.90
3,504.25
3,456.05
3,490.90
3,478.74
14,389
