NSE - Delayed Quote
INR
TVS Motor Company Limited (TVSMOTOR.NS)
4,505.90
+26.30
(+0.59%)
At close: November 9 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
Nov 9, 2026
4,479.60
4,505.90
4,413.00
4,505.90
4,505.90
702,938
Nov 6, 2026
4,424.40
4,495.60
4,400.00
4,491.70
4,491.70
557,784
Nov 5, 2026
4,390.00
4,490.00
4,356.20
4,450.00
4,450.00
968,889
Nov 4, 2026
4,318.70
4,349.90
4,298.40
4,331.20
4,331.20
526,608
Nov 3, 2026
4,216.90
4,303.20
4,205.00
4,303.20
4,303.20
543,619
Nov 2, 2026
4,276.10
4,302.70
4,171.30
4,213.00
4,213.00
579,055
Oct 30, 2026
4,280.00
4,313.70
4,195.20
4,195.20
4,195.20
822,376
Oct 29, 2026
4,283.00
4,308.10
4,126.20
4,280.00
4,280.00
1,953,948
Oct 28, 2026
4,090.00
4,258.00
4,070.00
4,239.90
4,239.90
1,342,724
Oct 27, 2026
4,008.90
4,116.20
3,987.10
4,087.00
4,087.00
753,342
Oct 26, 2026
3,962.20
3,998.40
3,875.10
3,996.00
3,996.00
300,075
Oct 23, 2026
3,978.00
3,987.90
3,898.10
3,980.20
3,980.20
747,860
Oct 22, 2026
3,950.20
4,006.60
3,915.00
3,974.00
3,974.00
611,070
Oct 21, 2026
4,079.00
4,093.60
3,931.30
3,992.60
3,992.60
488,520
Oct 19, 2026
4,094.10
4,138.00
4,055.00
4,074.00
4,074.00
472,084
Oct 16, 2026
4,050.00
4,110.00
4,012.20
4,095.10
4,095.10
471,482
Oct 15, 2026
3,969.70
4,064.00
3,942.40
4,020.00
4,020.00
586,537
Oct 14, 2026
4,011.00
4,011.00
3,941.50
3,969.70
3,969.70
487,864
Oct 13, 2026
3,875.00
4,012.70
3,821.20
4,011.50
4,011.50
615,234
Oct 12, 2026
3,877.20
3,964.40
3,877.20
3,940.30
3,940.30
690,998
Oct 9, 2026
3,830.00
3,892.90
3,741.90
3,866.80
3,866.80
1,088,205
Oct 8, 2026
3,921.40
3,964.00
3,839.40
3,839.40
3,839.40
1,018,799
Oct 7, 2026
3,982.80
3,995.00
3,870.80
3,926.00
3,926.00
673,718
Oct 6, 2026
4,030.00
4,043.60
3,955.90
3,981.00
3,981.00
791,080
Oct 5, 2026
4,026.00
4,040.50
3,919.00
4,031.00
4,031.00
706,602
Oct 1, 2026
4,090.00
4,100.00
3,930.10
4,021.00
4,021.00
1,234,692
Sep 30, 2026
4,100.00
4,174.70
4,084.10
4,106.00
4,106.00
605,529
Sep 29, 2026
4,075.00
4,149.00
4,037.20
4,091.10
4,091.10
765,737
Sep 28, 2026
4,140.00
4,164.00
4,057.60
4,095.00
4,095.00
574,256
Sep 25, 2026
4,075.00
4,177.90
4,075.00
4,157.30
4,157.30
411,326
Sep 24, 2026
4,093.40
4,123.00
4,057.00
4,091.00
4,091.00
933,899
Sep 23, 2026
4,130.20
4,164.80
4,100.40
4,135.00
4,135.00
862,827
Sep 22, 2026
4,155.00
4,188.10
4,134.00
4,140.00
4,140.00
544,904
Sep 21, 2026
4,173.10
4,208.10
4,155.00
4,155.00
4,155.00
183,197
Sep 18, 2026
4,125.00
4,195.00
4,122.10
4,171.30
4,171.30
1,304,681
Sep 17, 2026
4,050.00
4,162.20
4,050.00
4,101.70
4,101.70
1,025,877
Sep 16, 2026
4,033.00
4,078.50
4,002.00
4,033.00
4,033.00
439,422
Sep 15, 2026
4,150.00
4,155.00
4,022.10
4,050.00
4,050.00
496,058
Sep 11, 2026
4,081.00
4,151.90
4,062.80
4,125.00
4,125.00
454,748
Sep 10, 2026
4,151.10
4,184.80
4,098.70
4,121.50
4,121.50
550,990
Sep 9, 2026
4,102.00
4,217.50
4,071.30
4,151.10
4,151.10
1,044,264
Sep 8, 2026
4,139.00
4,156.80
4,078.00
4,133.20
4,133.20
613,492
Sep 7, 2026
4,127.00
4,159.90
4,100.70
4,132.00
4,132.00
353,313
Sep 4, 2026
4,181.20
4,200.00
4,127.80
4,133.10
4,133.10
424,571
Sep 3, 2026
4,204.90
4,221.60
4,151.00
4,200.00
4,200.00
727,008
Sep 2, 2026
4,168.00
4,200.00
4,064.90
4,200.00
4,200.00
1,596,164
Sep 1, 2026
4,341.30
4,409.00
4,122.00
4,203.00
4,203.00
1,908,970
Aug 31, 2026
4,290.00
4,341.30
4,255.00
4,341.30
4,341.30
1,510,029
Aug 28, 2026
4,409.80
4,425.00
4,161.50
4,304.20
4,304.20
2,654,527
Aug 27, 2026
4,469.00
4,469.00
4,366.60
4,409.80
4,409.80
579,869
Aug 26, 2026
4,430.00
4,484.50
4,415.00
4,464.00
4,464.00
908,142
Aug 25, 2026
4,365.50
4,420.00
4,344.70
4,420.00
4,420.00
527,228
Aug 24, 2026
4,375.00
4,406.00
4,326.40
4,363.50
4,363.50
531,315
Aug 21, 2026
4,389.50
4,390.00
4,337.60
4,390.00
4,390.00
912,628
Aug 20, 2026
4,383.90
4,408.00
4,356.10
4,390.00
4,390.00
463,670
Aug 19, 2026
4,380.30
4,394.90
4,342.10
4,361.10
4,361.10
456,943
Aug 18, 2026
4,373.90
4,407.10
4,341.20
4,356.80
4,356.80
444,890
Aug 17, 2026
4,307.00
4,386.00
4,305.50
4,385.90
4,385.90
604,301
Aug 14, 2026
4,307.40
4,340.00
4,297.10
4,307.00
4,307.00
560,053
Aug 13, 2026
4,384.00
4,384.00
4,310.00
4,342.20
4,342.20
533,564
Aug 12, 2026
4,400.00
4,427.80
4,347.20
4,375.00
4,375.00
911,635
Aug 11, 2026
4,460.00
4,460.00
4,370.00
4,400.00
4,400.00
944,062
Aug 10, 2026
4,435.00
4,475.00
4,411.10
4,466.20
4,466.20
724,181
Aug 7, 2026
4,380.00
4,458.00
4,378.00
4,440.90
4,440.90
840,158
Aug 6, 2026
4,410.00
4,436.90
4,370.40
4,375.00
4,375.00
1,143,968
Aug 5, 2026
4,398.00
4,455.20
4,365.00
4,455.20
4,455.20
1,392,666
Aug 4, 2026
4,389.00
4,392.80
4,336.00
4,360.00
4,360.00
1,390,832
Aug 3, 2026
4,336.50
4,389.00
4,281.90
4,389.00
4,389.00
1,612,965
Jul 31, 2026
4,208.40
4,325.00
4,198.00
4,313.10
4,313.10
2,991,859
Jul 30, 2026
4,080.00
4,219.00
4,070.00
4,208.40
4,208.40
2,913,373
Jul 29, 2026
4,013.00
4,085.00
3,996.80
4,075.60
4,075.60
1,925,276
Jul 28, 2026
3,855.00
4,001.40
3,852.00
3,993.50
3,993.50
2,042,411
Jul 27, 2026
3,905.00
3,905.10
3,850.00
3,876.40
3,876.40
576,740
Jul 24, 2026
3,879.80
3,899.90
3,823.30
3,870.20
3,870.20
1,226,472
Jul 23, 2026
3,907.60
3,974.70
3,897.00
3,919.80
3,919.80
1,761,279
Jul 22, 2026
3,850.70
3,965.00
3,828.00
3,907.60
3,907.60
3,225,267
Jul 21, 2026
3,590.20
3,810.00
3,576.80
3,792.00
3,792.00
2,391,097
Jul 20, 2026
3,619.80
3,619.80
3,550.10
3,590.20
3,590.20
438,353
Jul 17, 2026
3,563.50
3,628.00
3,563.00
3,618.20
3,618.20
825,661
Jul 16, 2026
3,622.10
3,629.90
3,549.90
3,563.50
3,563.50
1,209,278
Jul 15, 2026
3,607.70
3,650.90
3,582.50
3,612.30
3,612.30
709,493
Jul 14, 2026
3,640.00
3,655.00
3,589.70
3,608.40
3,608.40
636,848
Jul 13, 2026
3,599.80
3,695.00
3,572.80
3,676.90
3,676.90
497,827
Jul 10, 2026
3,644.10
3,668.00
3,608.60
3,623.10
3,623.10
345,846
Jul 9, 2026
3,657.00
3,698.90
3,617.50
3,626.10
3,626.10
511,357
Jul 8, 2026
3,666.00
3,767.70
3,624.70
3,639.70
3,639.70
1,176,977
Jul 7, 2026
3,727.00
3,775.00
3,702.60
3,712.70
3,712.70
836,397
Jul 6, 2026
3,627.40
3,737.00
3,619.00
3,705.00
3,705.00
701,935
Jul 3, 2026
3,674.90
3,674.90
3,603.00
3,627.40
3,627.40
731,645
Jul 2, 2026
3,586.00
3,634.40
3,527.00
3,626.80
3,626.80
1,765,454
Jul 1, 2026
3,484.00
3,509.00
3,463.40
3,494.00
3,494.00
768,295
Jun 30, 2026
3,490.10
3,509.80
3,429.00
3,460.60
3,460.60
1,071,980
Jun 29, 2026
3,542.40
3,578.00
3,436.60
3,456.80
3,456.80
4,095,846
Jun 25, 2026
3,452.00
3,602.30
3,452.00
3,569.70
3,569.70
2,126,765
Jun 24, 2026
3,450.10
3,470.00
3,375.70
3,440.60
3,440.60
920,550
Jun 23, 2026
3,495.00
3,520.00
3,443.00
3,456.20
3,456.20
820,710
Jun 22, 2026
3,470.00
3,496.60
3,443.10
3,488.70
3,488.70
990,508
Jun 19, 2026
3,437.60
3,460.80
3,414.30
3,442.90
3,442.90
926,221
Jun 18, 2026
3,459.90
3,475.00
3,447.00
3,457.60
3,457.60
349,614
Jun 17, 2026
3,454.90
3,480.00
3,415.50
3,448.70
3,448.70
492,280
Jun 16, 2026
3,464.90
3,475.00
3,411.00
3,435.50
3,435.50
886,854
Jun 15, 2026
3,362.10
3,481.70
3,333.00
3,459.50
3,459.50
1,924,317
Jun 12, 2026
3,320.00
3,366.80
3,265.60
3,312.80
3,312.80
2,401,100
Jun 11, 2026
3,300.00
3,333.90
3,278.70
3,287.40
3,287.40
913,252
Jun 10, 2026
3,350.00
3,381.20
3,323.00
3,334.90
3,334.90
843,833
Jun 9, 2026
3,357.00
3,372.70
3,325.00
3,358.00
3,358.00
797,346
Jun 8, 2026
3,325.00
3,378.90
3,301.00
3,317.60
3,317.60
949,326
Jun 5, 2026
3,380.00
3,397.00
3,345.00
3,383.90
3,383.90
813,580
Jun 4, 2026
3,310.00
3,400.70
3,292.20
3,362.50
3,362.50
1,089,659
Jun 3, 2026
3,360.00
3,366.80
3,301.40
3,316.90
3,316.90
846,948
Jun 2, 2026
3,328.00
3,383.00
3,291.60
3,366.90
3,366.90
516,666
Jun 1, 2026
3,382.00
3,420.00
3,335.10
3,344.40
3,344.40
1,210,591
May 29, 2026
3,417.90
3,465.00
3,315.20
3,355.70
3,355.70
2,519,839
May 27, 2026
3,441.00
3,475.40
3,361.10
3,384.60
3,384.60
2,535,619
May 26, 2026
3,469.50
3,484.50
3,419.70
3,454.90
3,454.90
651,538
May 25, 2026
3,458.00
3,501.70
3,420.00
3,469.50
3,469.50
918,345
May 22, 2026
3,380.00
3,443.40
3,380.00
3,417.50
3,417.50
924,915
May 21, 2026
3,378.50
3,400.90
3,342.00
3,380.70
3,380.70
823,043
May 20, 2026
3,285.40
3,380.90
3,232.20
3,361.90
3,361.90
1,265,474
May 19, 2026
3,285.00
3,316.00
3,228.00
3,283.40
3,283.40
2,484,911
May 18, 2026
3,430.00
3,435.90
3,275.00
3,291.00
3,291.00
2,579,482
May 15, 2026
3,455.60
3,498.90
3,418.70
3,466.80
3,466.80
1,007,746
May 14, 2026
3,543.80
3,543.80
3,382.80
3,460.80
3,460.80
1,847,461
May 13, 2026
3,565.00
3,647.50
3,483.00
3,527.20
3,527.20
1,518,811
May 12, 2026
3,596.20
3,613.00
3,535.00
3,561.00
3,561.00
891,189
May 11, 2026
3,651.00
3,684.90
3,601.00
3,613.70
3,613.70
518,265
May 8, 2026
3,654.50
3,718.70
3,633.10
3,695.20
3,695.20
365,671
May 7, 2026
3,600.00
3,730.00
3,592.60
3,706.70
3,706.70
1,058,111
May 6, 2026
3,575.00
3,625.00
3,514.60
3,617.90
3,617.90
899,005
May 5, 2026
3,499.90
3,544.00
3,462.80
3,534.40
3,534.40
391,351
May 4, 2026
3,400.00
3,536.80
3,367.80
3,495.50
3,495.50
1,154,996
Apr 30, 2026
3,462.00
3,519.00
3,415.10
3,492.90
3,492.90
947,815
Apr 29, 2026
3,513.00
3,602.00
3,501.00
3,553.90
3,553.90
753,712
Apr 28, 2026
3,557.90
3,565.00
3,482.80
3,495.90
3,495.90
446,619
Apr 27, 2026
3,500.50
3,564.10
3,483.60
3,552.60
3,552.60
1,025,395
Apr 24, 2026
3,513.00
3,543.30
3,462.70
3,488.20
3,488.20
734,340
Apr 23, 2026
3,636.00
3,636.00
3,482.20
3,513.00
3,513.00
2,250,372
Apr 22, 2026
3,724.10
3,770.50
3,648.40
3,660.70
3,660.70
571,597
Apr 21, 2026
3,781.00
3,807.90
3,748.10
3,752.70
3,752.70
439,113
Apr 20, 2026
3,735.80
3,782.00
3,701.10
3,761.90
3,761.90
724,613
Apr 17, 2026
3,760.10
3,787.00
3,722.00
3,735.80
3,735.80
574,208
Apr 16, 2026
3,828.00
3,828.00
3,739.90
3,757.20
3,757.20
784,975
Apr 15, 2026
3,790.50
3,824.00
3,747.00
3,783.30
3,783.30
567,723
Apr 13, 2026
3,769.80
3,779.40
3,711.00
3,738.10
3,738.10
625,221
Apr 10, 2026
3,761.00
3,850.50
3,755.00
3,839.90
3,839.90
1,331,891
Apr 9, 2026
3,705.30
3,768.50
3,663.70
3,727.10
3,727.10
796,908
Apr 8, 2026
3,640.00
3,736.00
3,573.90
3,701.40
3,701.40
1,532,962
Apr 7, 2026
3,465.00
3,478.90
3,410.10
3,470.60
3,470.60
617,694
Apr 6, 2026
3,467.90
3,504.10
3,410.40
3,487.80
3,487.80
959,786
Apr 2, 2026
3,400.00
3,405.90
3,293.80
3,391.40
3,391.40
920,766
Apr 1, 2026
3,434.70
3,502.00
3,394.30
3,425.80
3,425.80
1,234,217
Mar 30, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
3,395.10
3,415.10
3,350.00
3,363.80
3,363.80
1,324,384
Mar 27, 2026
3,521.00
3,521.00
3,437.00
3,445.20
3,433.20
950,570
Mar 25, 2026
3,520.00
3,590.00
3,503.00
3,543.20
3,530.86
1,068,845
Mar 24, 2026
3,458.50
3,500.70
3,410.60
3,479.70
3,467.58
1,302,031
Mar 23, 2026
3,440.00
3,440.00
3,382.00
3,412.50
3,400.61
748,254
Mar 20, 2026
3,469.10
3,532.00
3,450.10
3,462.20
3,450.14
744,363
Mar 19, 2026
3,499.90
3,507.90
3,420.30
3,454.20
3,442.17
1,045,013
Mar 18, 2026
3,510.00
3,578.90
3,500.00
3,572.80
3,560.36
1,218,633
Mar 17, 2026
3,390.00
3,505.00
3,352.20
3,492.00
3,479.84
1,460,188
Mar 16, 2026
3,329.90
3,389.70
3,287.30
3,374.80
3,363.05
985,489
Mar 13, 2026
3,399.60
3,406.00
3,282.30
3,324.50
3,312.92
1,447,445
Mar 12, 2026
3,554.10
3,564.80
3,402.80
3,422.60
3,410.68
2,588,732
Mar 11, 2026
3,780.00
3,797.50
3,590.50
3,600.80
3,588.26
1,248,097
Mar 10, 2026
3,708.00
3,793.10
3,661.50
3,785.10
3,771.92
957,425
Mar 9, 2026
3,699.00
3,706.20
3,582.50
3,627.80
3,615.16
1,049,321
Mar 6, 2026
3,806.90
3,825.00
3,767.90
3,784.00
3,770.82
571,666
Mar 5, 2026
3,775.00
3,833.70
3,736.00
3,818.40
3,805.10
711,113
Mar 4, 2026
3,725.00
3,765.80
3,645.30
3,746.70
3,733.65
1,217,791
Mar 2, 2026
3,780.00
3,907.20
3,746.00
3,813.10
3,799.82
1,002,069
Feb 27, 2026
3,954.20
3,968.20
3,856.00
3,869.70
3,856.22
1,408,870
Feb 26, 2026
3,950.90
3,970.00
3,918.10
3,954.20
3,940.43
642,743
Feb 25, 2026
3,812.10
3,945.00
3,800.20
3,932.00
3,918.30
647,290
Feb 24, 2026
3,830.00
3,835.00
3,743.40
3,816.20
3,802.91
896,496
Feb 23, 2026
3,835.00
3,894.80
3,814.20
3,829.10
3,815.76
605,954
Feb 20, 2026
3,830.10
3,867.90
3,791.70
3,816.20
3,802.91
386,586
Feb 19, 2026
3,888.00
3,896.90
3,820.00
3,830.10
3,816.76
309,698
Feb 18, 2026
3,885.00
3,898.30
3,854.10
3,885.20
3,871.67
245,619
Feb 17, 2026
3,807.40
3,883.60
3,787.00
3,877.80
3,864.29
377,690
Feb 16, 2026
3,860.00
3,889.80
3,793.60
3,807.40
3,794.14
333,076
Feb 13, 2026
3,861.60
3,894.00
3,832.20
3,864.60
3,851.14
260,604
Feb 12, 2026
3,875.00
3,903.90
3,853.50
3,881.20
3,867.68
445,270
Feb 11, 2026
3,780.00
3,889.00
3,759.60
3,865.10
3,851.64
1,125,178
Feb 10, 2026
3,752.00
3,779.00
3,745.00
3,762.40
3,749.29
816,771
Feb 9, 2026
3,780.00
3,785.00
3,715.80
3,764.70
3,751.59
545,338
Feb 6, 2026
3,700.00
3,773.00
3,667.10
3,758.50
3,745.41
735,378
Feb 5, 2026
3,727.40
3,739.00
3,691.80
3,712.70
3,699.77
593,814
Feb 4, 2026
3,718.80
3,775.00
3,705.90
3,727.40
3,714.42
889,710
Feb 3, 2026
3,816.70
3,820.00
3,696.10
3,726.30
3,713.32
895,529
Feb 2, 2026
3,610.00
3,655.00
3,558.80
3,645.80
3,633.10
594,725
Jan 30, 2026
3,665.00
3,709.90
3,627.10
3,677.40
3,664.59
994,421
Jan 29, 2026
3,716.90
3,757.40
3,602.40
3,655.00
3,642.27
950,498
Jan 28, 2026
3,578.10
3,749.00
3,496.00
3,728.40
3,715.41
2,151,909
Jan 27, 2026
3,600.00
3,600.00
3,507.50
3,568.00
3,555.57
963,692
Jan 23, 2026
3,570.10
3,613.00
3,536.20
3,549.80
3,537.44
618,661
Jan 22, 2026
3,627.60
3,664.90
3,547.10
3,570.10
3,557.67
436,109
Jan 21, 2026
3,599.90
3,609.90
3,525.20
3,602.00
3,589.45
965,963
Jan 20, 2026
3,701.00
3,719.40
3,597.20
3,615.70
3,603.11
533,454
Jan 19, 2026
3,660.00
3,710.90
3,631.00
3,701.90
3,689.01
589,483
Jan 16, 2026
3,709.40
3,720.40
3,640.80
3,667.80
3,655.02
1,324,087
Jan 15, 2026
3,690.40
3,690.40
3,690.40
3,690.40
3,677.55
-
Jan 14, 2026
3,770.00
3,770.10
3,682.00
3,690.40
3,677.55
601,520
Jan 13, 2026
3,758.30
3,771.00
3,699.50
3,755.40
3,742.32
1,075,385
Jan 12, 2026
3,746.00
3,771.20
3,654.30
3,754.80
3,741.72
588,225
Jan 9, 2026
3,800.00
3,848.70
3,751.30
3,759.20
3,746.11
567,897
Jan 8, 2026
3,840.20
3,854.00
3,791.90
3,801.70
3,788.46
367,668
Jan 7, 2026
3,850.80
3,882.40
3,820.60
3,840.20
3,826.82
341,204
Jan 6, 2026
3,869.00
3,882.00
3,835.10
3,866.10
3,852.63
382,299
Jan 5, 2026
3,863.00
3,909.00
3,842.50
3,864.20
3,850.74
528,557
Jan 2, 2026
3,843.00
3,897.50
3,825.70
3,847.80
3,834.40
1,002,294
Jan 1, 2026
3,737.00
3,799.90
3,722.40
3,794.40
3,781.18
611,579
Dec 31, 2025
3,649.00
3,725.00
3,641.00
3,719.80
3,706.84
602,873
Dec 30, 2025
3,575.00
3,654.00
3,549.10
3,634.60
3,621.94
1,497,535
Dec 29, 2025
3,634.10
3,663.90
3,568.90
3,574.20
3,561.75
462,957
Dec 26, 2025
3,664.90
3,675.10
3,626.40
3,634.10
3,621.44
223,878
Dec 24, 2025
3,686.50
3,716.10
3,651.10
3,665.20
3,652.43
644,417
Dec 23, 2025
3,714.00
3,714.00
3,675.50
3,686.50
3,673.66
261,018
Dec 22, 2025
3,677.60
3,734.90
3,670.00
3,709.60
3,696.68
592,689
Dec 19, 2025
3,592.30
3,674.70
3,592.30
3,666.00
3,653.23
602,861
Dec 18, 2025
3,638.90
3,652.30
3,561.40
3,592.20
3,579.69
835,779
Dec 17, 2025
3,617.80
3,659.20
3,611.00
3,638.90
3,626.23
423,064
Dec 16, 2025
3,639.00
3,651.40
3,597.90
3,619.60
3,606.99
266,040
Dec 15, 2025
3,651.90
3,653.90
3,591.50
3,639.30
3,626.62
327,503
Dec 12, 2025
3,631.00
3,660.00
3,623.00
3,655.20
3,642.47
290,853
Dec 11, 2025
3,595.10
3,642.50
3,589.00
3,637.40
3,624.73
446,958
Dec 10, 2025
3,632.00
3,653.70
3,594.50
3,606.60
3,594.04
400,339
Dec 9, 2025
3,588.00
3,622.40
3,543.00
3,614.50
3,601.91
606,495
Dec 8, 2025
3,670.10
3,673.80
3,590.20
3,612.70
3,600.12
472,896
Dec 5, 2025
3,646.20
3,687.20
3,626.70
3,665.40
3,652.63
331,003
Dec 4, 2025
3,640.00
3,675.00
3,623.50
3,646.40
3,633.70
602,960
Dec 3, 2025
3,670.00
3,675.00
3,607.50
3,631.80
3,619.15
506,439
Dec 2, 2025
3,659.80
3,683.90
3,646.00
3,670.70
3,657.91
939,558
Dec 1, 2025
3,550.00
3,665.90
3,549.10
3,661.80
3,649.05
1,616,247
Nov 28, 2025
3,519.90
3,570.00
3,506.40
3,531.50
3,519.20
542,882
Nov 27, 2025
3,542.00
3,574.80
3,503.10
3,518.00
3,505.75
565,331
Nov 26, 2025
3,457.80
3,543.40
3,434.30
3,538.60
3,526.27
689,565
Nov 25, 2025
3,441.20
3,474.80
3,437.30
3,447.80
3,435.79
361,442
Nov 24, 2025
3,451.80
3,469.00
3,423.80
3,441.50
3,429.51
1,480,534
Nov 21, 2025
3,480.10
3,485.00
3,429.10
3,441.90
3,429.91
535,665
Nov 20, 2025
3,498.00
3,501.50
3,464.00
3,486.40
3,474.26
517,982
Nov 19, 2025
3,475.00
3,504.90
3,441.20
3,477.70
3,465.59
652,297
Nov 18, 2025
3,485.00
3,497.70
3,461.00
3,479.90
3,467.78
727,156
Nov 17, 2025
3,407.50
3,481.00
3,385.00
3,475.40
3,463.29
1,333,551
Nov 14, 2025
3,445.00
3,470.70
3,369.00
3,386.50
3,374.70
1,156,532
Nov 13, 2025
3,455.00
3,475.00
3,442.20
3,450.60
3,438.58
415,874
Nov 12, 2025
3,481.70
3,491.90
3,444.30
3,454.50
3,442.47
641,642
Nov 11, 2025
3,501.30
3,505.00
3,446.10
3,474.20
3,462.10
633,478
Nov 10, 2025
3,451.10
3,503.90
3,451.10
3,490.80
3,478.64
782,233
