NSE - Delayed Quote
INR
United Breweries Limited (UBL.NS)
1,178.10
-2.20
(-0.19%)
At close: 3:29:59 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
1,196.00
1,208.00
1,155.00
1,180.30
1,180.30
264,889
Oct 29, 2026
1,189.90
1,196.10
1,163.10
1,191.70
1,191.70
224,424
Oct 28, 2026
1,211.00
1,317.40
1,173.00
1,197.60
1,197.60
4,831,652
Oct 27, 2026
1,132.00
1,151.00
1,130.00
1,143.60
1,143.60
76,806
Oct 26, 2026
1,142.60
1,155.90
1,128.60
1,136.20
1,136.20
62,564
Oct 23, 2026
1,188.00
1,188.00
1,140.00
1,142.60
1,142.60
120,201
Oct 22, 2026
1,179.80
1,192.30
1,166.50
1,182.60
1,182.60
91,512
Oct 21, 2026
1,204.80
1,205.30
1,168.80
1,179.80
1,179.80
214,466
Oct 19, 2026
1,200.00
1,208.90
1,191.50
1,204.80
1,204.80
557,500
Oct 16, 2026
1,203.60
1,209.70
1,198.60
1,201.60
1,201.60
71,668
Oct 15, 2026
1,209.00
1,229.00
1,192.50
1,203.60
1,203.60
77,772
Oct 14, 2026
1,196.40
1,228.00
1,192.10
1,206.80
1,206.80
235,397
Oct 13, 2026
1,164.80
1,208.70
1,159.20
1,199.80
1,199.80
187,888
Oct 12, 2026
1,172.40
1,186.00
1,146.50
1,164.80
1,164.80
1,611,295
Oct 9, 2026
1,165.50
1,194.00
1,164.80
1,168.20
1,168.20
110,222
Oct 8, 2026
1,188.60
1,211.50
1,160.00
1,162.70
1,162.70
93,742
Oct 7, 2026
1,192.00
1,192.00
1,178.40
1,185.70
1,185.70
48,162
Oct 6, 2026
1,188.50
1,197.60
1,172.00
1,178.30
1,178.30
93,587
Oct 5, 2026
1,180.20
1,192.60
1,171.50
1,183.30
1,183.30
56,186
Oct 1, 2026
1,158.10
1,194.80
1,140.30
1,188.80
1,188.80
143,713
Sep 30, 2026
1,210.30
1,213.80
1,151.00
1,158.10
1,158.10
322,312
Sep 29, 2026
1,213.00
1,228.20
1,169.50
1,210.20
1,210.20
116,267
Sep 28, 2026
1,258.80
1,258.80
1,215.20
1,217.40
1,217.40
42,919
Sep 25, 2026
1,270.20
1,271.20
1,243.20
1,251.30
1,251.30
168,060
Sep 24, 2026
1,240.00
1,289.70
1,227.10
1,270.20
1,270.20
133,103
Sep 23, 2026
1,215.00
1,248.10
1,215.00
1,242.30
1,242.30
61,203
Sep 22, 2026
1,234.00
1,234.90
1,210.40
1,215.20
1,215.20
88,734
Sep 21, 2026
1,251.50
1,260.00
1,225.00
1,227.80
1,227.80
102,377
Sep 18, 2026
1,219.90
1,258.00
1,219.90
1,251.50
1,251.50
276,273
Sep 17, 2026
1,228.00
1,239.50
1,213.50
1,216.80
1,216.80
155,453
Sep 16, 2026
1,244.10
1,251.80
1,225.20
1,227.30
1,227.30
73,909
Sep 15, 2026
1,262.30
1,268.00
1,240.00
1,241.80
1,241.80
52,994
Sep 11, 2026
1,254.50
1,263.50
1,240.20
1,256.10
1,256.10
407,531
Sep 10, 2026
1,260.40
1,274.00
1,253.60
1,256.70
1,256.70
43,033
Sep 9, 2026
1,252.00
1,279.00
1,245.00
1,266.70
1,266.70
189,906
Sep 8, 2026
1,291.00
1,293.90
1,245.90
1,252.50
1,252.50
288,599
Sep 7, 2026
1,283.80
1,305.10
1,275.30
1,291.00
1,291.00
181,984
Sep 4, 2026
1,299.00
1,326.00
1,277.00
1,279.40
1,279.40
352,868
Sep 3, 2026
1,289.00
1,325.40
1,279.70
1,284.20
1,284.20
161,022
Sep 2, 2026
1,310.00
1,310.00
1,276.40
1,282.60
1,282.60
60,937
Sep 1, 2026
1,305.00
1,322.90
1,298.00
1,308.90
1,308.90
64,290
Aug 31, 2026
1,334.10
1,335.00
1,301.50
1,308.50
1,308.50
61,021
Aug 28, 2026
1,343.00
1,345.20
1,330.00
1,334.10
1,334.10
36,542
Aug 27, 2026
1,345.10
1,351.30
1,339.10
1,346.60
1,346.60
29,122
Aug 26, 2026
1,370.60
1,386.80
1,345.00
1,353.70
1,353.70
334,327
Aug 25, 2026
1,342.40
1,362.20
1,328.00
1,348.60
1,348.60
102,467
Aug 24, 2026
1,347.00
1,359.20
1,340.00
1,346.70
1,346.70
54,973
Aug 21, 2026
1,339.00
1,355.00
1,325.40
1,348.90
1,348.90
68,125
Aug 20, 2026
1,364.60
1,367.30
1,333.00
1,338.50
1,338.50
94,218
Aug 19, 2026
1,357.90
1,372.30
1,346.70
1,354.80
1,354.80
110,559
Aug 18, 2026
1,365.00
1,381.20
1,349.10
1,355.50
1,355.50
61,635
Aug 17, 2026
1,377.00
1,380.80
1,361.50
1,367.90
1,367.90
37,304
Aug 14, 2026
1,390.50
1,396.40
1,374.10
1,376.60
1,376.60
48,886
Aug 13, 2026
1,385.00
1,400.00
1,384.70
1,389.70
1,389.70
43,504
Aug 12, 2026
1,405.00
1,405.50
1,384.00
1,388.30
1,388.30
54,951
Aug 11, 2026
1,389.70
1,405.00
1,382.80
1,400.00
1,400.00
69,371
Aug 10, 2026
1,401.80
1,404.80
1,378.50
1,382.80
1,382.80
64,533
Aug 7, 2026
10
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 7, 2026
1,408.20
1,408.20
1,377.50
1,400.30
1,400.30
99,991
Aug 6, 2026
1,409.10
1,427.00
1,403.00
1,415.30
1,405.30
90,278
Aug 5, 2026
1,439.00
1,445.90
1,380.30
1,412.60
1,402.62
131,535
Aug 4, 2026
1,447.50
1,455.80
1,423.90
1,434.10
1,423.97
166,105
Aug 3, 2026
1,437.00
1,464.00
1,430.00
1,438.40
1,428.24
154,717
Jul 31, 2026
1,450.00
1,459.10
1,411.20
1,418.80
1,408.78
136,893
Jul 30, 2026
1,446.80
1,459.90
1,433.20
1,436.10
1,425.95
146,615
Jul 29, 2026
1,440.70
1,447.00
1,428.00
1,440.20
1,430.02
78,738
Jul 28, 2026
1,437.70
1,449.30
1,427.00
1,434.70
1,424.56
134,464
Jul 27, 2026
1,418.00
1,457.00
1,410.10
1,428.70
1,418.61
334,806
Jul 24, 2026
1,392.00
1,423.00
1,388.00
1,398.60
1,388.72
155,336
Jul 23, 2026
1,423.00
1,448.00
1,393.20
1,397.70
1,387.82
202,026
Jul 22, 2026
1,408.00
1,441.00
1,401.00
1,431.00
1,420.89
312,669
Jul 21, 2026
1,357.90
1,419.90
1,350.90
1,404.40
1,394.48
535,651
Jul 20, 2026
1,353.00
1,361.00
1,339.30
1,350.90
1,341.35
83,589
Jul 17, 2026
1,353.70
1,359.00
1,334.00
1,339.70
1,330.23
57,131
Jul 16, 2026
1,361.00
1,376.50
1,342.00
1,348.80
1,339.27
162,646
Jul 15, 2026
1,352.00
1,362.70
1,347.20
1,357.30
1,347.71
101,007
Jul 14, 2026
1,334.40
1,366.70
1,330.40
1,348.70
1,339.17
118,413
Jul 13, 2026
1,330.00
1,339.00
1,318.60
1,334.40
1,324.97
82,620
Jul 10, 2026
1,338.70
1,341.90
1,325.90
1,329.30
1,319.91
46,492
Jul 9, 2026
1,325.20
1,339.90
1,325.20
1,328.20
1,318.82
56,425
Jul 8, 2026
1,359.90
1,365.80
1,314.90
1,325.20
1,315.84
97,782
Jul 7, 2026
1,369.20
1,380.00
1,353.90
1,358.60
1,349.00
73,190
Jul 6, 2026
1,357.00
1,384.00
1,349.60
1,369.20
1,359.53
134,261
Jul 3, 2026
1,364.90
1,372.90
1,341.10
1,345.00
1,335.50
59,127
Jul 2, 2026
1,369.00
1,381.80
1,347.60
1,357.20
1,347.61
125,644
Jul 1, 2026
1,345.00
1,372.00
1,345.00
1,359.30
1,349.70
123,282
Jun 30, 2026
1,322.80
1,346.80
1,322.80
1,337.00
1,327.55
150,149
Jun 29, 2026
1,322.50
1,357.50
1,315.10
1,322.80
1,313.45
195,037
Jun 25, 2026
1,340.50
1,342.40
1,322.00
1,328.80
1,319.41
47,916
Jun 24, 2026
1,338.90
1,344.00
1,326.10
1,336.50
1,327.06
61,260
Jun 23, 2026
1,340.00
1,350.90
1,323.80
1,344.10
1,334.60
78,365
Jun 22, 2026
1,353.00
1,355.90
1,333.00
1,339.70
1,330.23
75,926
Jun 19, 2026
1,348.00
1,364.60
1,323.00
1,341.90
1,332.42
430,193
Jun 18, 2026
1,347.30
1,358.00
1,336.10
1,341.30
1,331.82
116,759
Jun 17, 2026
1,348.00
1,348.00
1,330.70
1,335.00
1,325.57
57,841
Jun 16, 2026
1,345.00
1,350.00
1,324.00
1,335.70
1,326.26
96,868
Jun 15, 2026
1,365.00
1,373.00
1,342.10
1,349.40
1,339.87
65,564
Jun 12, 2026
1,332.30
1,358.00
1,323.60
1,353.30
1,343.74
67,883
Jun 11, 2026
1,328.90
1,345.20
1,315.80
1,320.70
1,311.37
52,418
Jun 10, 2026
1,327.20
1,351.50
1,320.00
1,327.30
1,317.92
150,222
Jun 9, 2026
1,315.00
1,338.00
1,315.00
1,329.00
1,319.61
40,958
Jun 8, 2026
1,325.00
1,325.00
1,303.00
1,314.30
1,305.01
65,282
Jun 5, 2026
1,350.70
1,358.00
1,320.50
1,324.00
1,314.65
63,633
Jun 4, 2026
1,325.50
1,362.00
1,325.50
1,350.70
1,341.16
111,120
Jun 3, 2026
1,325.00
1,344.90
1,313.70
1,340.00
1,330.53
217,313
Jun 2, 2026
1,286.00
1,324.70
1,276.00
1,318.80
1,309.48
301,876
Jun 1, 2026
1,329.00
1,329.00
1,281.00
1,286.00
1,276.91
166,261
May 29, 2026
1,353.00
1,353.00
1,310.00
1,320.00
1,310.67
112,585
May 27, 2026
1,353.70
1,365.30
1,337.00
1,339.80
1,330.33
137,002
May 26, 2026
1,325.00
1,359.00
1,318.50
1,343.70
1,334.21
531,437
May 25, 2026
1,320.00
1,328.20
1,317.40
1,323.50
1,314.15
310,005
May 22, 2026
1,345.70
1,345.70
1,312.70
1,315.20
1,305.91
152,050
May 21, 2026
1,360.00
1,365.00
1,326.00
1,331.00
1,321.60
137,791
May 20, 2026
1,348.30
1,351.70
1,332.10
1,348.80
1,339.27
62,482
May 19, 2026
1,353.00
1,366.30
1,340.40
1,348.30
1,338.77
133,509
May 18, 2026
1,367.50
1,367.50
1,337.80
1,354.50
1,344.93
215,653
May 15, 2026
1,389.30
1,394.40
1,360.00
1,367.80
1,358.14
219,090
May 14, 2026
1,394.80
1,395.50
1,370.50
1,389.20
1,379.38
200,565
May 13, 2026
1,414.00
1,415.40
1,362.00
1,381.20
1,371.44
494,802
May 12, 2026
1,412.50
1,420.10
1,391.50
1,410.50
1,400.53
181,359
May 11, 2026
1,420.00
1,423.90
1,395.00
1,412.20
1,402.22
330,658
May 8, 2026
1,429.00
1,441.90
1,415.50
1,419.80
1,409.77
353,212
May 7, 2026
1,425.50
1,451.00
1,416.00
1,428.20
1,418.11
702,191
May 6, 2026
1,428.30
1,428.30
1,382.00
1,412.80
1,402.82
1,074,920
May 5, 2026
1,466.40
1,469.80
1,441.00
1,453.80
1,443.53
155,802
May 4, 2026
1,464.70
1,473.20
1,451.00
1,463.10
1,452.76
147,731
Apr 30, 2026
1,468.80
1,473.60
1,445.50
1,458.60
1,448.29
136,904
Apr 29, 2026
1,480.00
1,494.90
1,468.00
1,469.60
1,459.22
76,190
Apr 28, 2026
1,485.00
1,498.70
1,472.00
1,477.20
1,466.76
150,698
Apr 27, 2026
1,475.00
1,500.00
1,467.90
1,479.20
1,468.75
161,449
Apr 24, 2026
1,497.90
1,498.90
1,465.00
1,477.10
1,466.66
70,231
Apr 23, 2026
1,500.00
1,506.30
1,478.60
1,483.20
1,472.72
218,956
Apr 22, 2026
1,509.00
1,534.20
1,492.30
1,500.00
1,489.40
233,328
Apr 21, 2026
1,530.10
1,534.40
1,488.00
1,498.40
1,487.81
293,131
Apr 20, 2026
1,493.60
1,543.60
1,476.20
1,522.30
1,511.54
464,632
Apr 17, 2026
1,465.20
1,515.00
1,455.40
1,493.60
1,483.05
344,331
Apr 16, 2026
1,480.50
1,480.50
1,447.10
1,459.20
1,448.89
337,363
Apr 15, 2026
1,471.50
1,498.30
1,456.70
1,470.70
1,460.31
185,039
Apr 13, 2026
1,440.00
1,467.50
1,425.00
1,461.70
1,451.37
176,555
Apr 10, 2026
1,474.60
1,474.70
1,446.70
1,454.20
1,443.93
142,575
Apr 9, 2026
1,496.00
1,496.00
1,453.10
1,467.20
1,456.83
324,392
Apr 8, 2026
1,493.90
1,518.40
1,480.10
1,496.50
1,485.93
214,866
Apr 7, 2026
1,493.70
1,498.70
1,459.00
1,467.10
1,456.73
97,466
Apr 6, 2026
1,485.00
1,495.00
1,441.10
1,481.70
1,471.23
98,455
Apr 2, 2026
1,565.00
1,565.00
1,478.00
1,485.10
1,474.61
216,613
Apr 1, 2026
1,580.00
1,599.00
1,547.30
1,584.20
1,573.01
49,620
Mar 30, 2026
1,558.70
1,565.80
1,524.00
1,540.00
1,529.12
336,787
Mar 27, 2026
1,610.90
1,611.40
1,546.10
1,559.00
1,547.98
89,205
Mar 25, 2026
1,599.00
1,631.70
1,599.00
1,606.40
1,595.05
171,041
Mar 24, 2026
1,569.50
1,595.90
1,545.00
1,583.90
1,572.71
1,818,591
Mar 23, 2026
1,569.50
1,572.70
1,537.00
1,557.90
1,546.89
89,814
Mar 20, 2026
1,579.00
1,606.50
1,554.40
1,568.90
1,557.81
282,618
Mar 19, 2026
1,609.90
1,609.90
1,560.00
1,569.20
1,558.11
69,154
Mar 18, 2026
1,617.40
1,623.60
1,600.10
1,618.00
1,606.57
59,189
Mar 17, 2026
1,620.80
1,655.00
1,605.80
1,617.40
1,605.97
42,955
Mar 16, 2026
1,642.70
1,648.00
1,585.10
1,616.70
1,605.28
67,953
Mar 13, 2026
1,645.50
1,675.40
1,605.40
1,642.70
1,631.09
79,039
Mar 12, 2026
1,649.00
1,682.80
1,612.00
1,645.50
1,633.87
69,375
Mar 11, 2026
1,697.60
1,699.00
1,642.50
1,653.30
1,641.62
76,801
Mar 10, 2026
1,721.50
1,740.00
1,680.20
1,697.60
1,685.61
164,800
Mar 9, 2026
1,723.10
1,728.50
1,670.00
1,721.50
1,709.34
96,507
Mar 6, 2026
1,640.70
1,779.10
1,627.80
1,758.20
1,745.78
866,202
Mar 5, 2026
1,637.80
1,661.40
1,608.30
1,650.10
1,638.44
91,242
Mar 4, 2026
1,558.40
1,646.20
1,556.70
1,629.80
1,618.28
126,108
Mar 2, 2026
1,570.00
1,592.40
1,570.00
1,589.90
1,578.67
40,176
Feb 27, 2026
1,594.20
1,615.60
1,586.60
1,605.00
1,593.66
34,657
Feb 26, 2026
1,587.40
1,598.40
1,579.90
1,594.20
1,582.94
39,908
Feb 25, 2026
1,588.00
1,598.70
1,574.20
1,587.40
1,576.18
238,007
Feb 24, 2026
1,627.00
1,627.00
1,592.30
1,599.40
1,588.10
88,296
Feb 23, 2026
1,607.50
1,636.00
1,603.10
1,633.40
1,621.86
52,406
Feb 20, 2026
1,607.60
1,620.00
1,600.00
1,602.60
1,591.28
32,199
Feb 19, 2026
1,622.50
1,624.50
1,600.00
1,607.60
1,596.24
34,633
Feb 18, 2026
1,598.50
1,624.00
1,594.00
1,614.60
1,603.19
35,821
Feb 17, 2026
1,605.00
1,606.00
1,592.20
1,598.80
1,587.50
59,641
Feb 16, 2026
1,622.10
1,622.10
1,584.50
1,612.10
1,600.71
54,794
Feb 13, 2026
1,615.70
1,649.00
1,569.30
1,628.80
1,617.29
121,184
Feb 12, 2026
1,630.40
1,630.50
1,612.10
1,621.20
1,609.75
51,970
Feb 11, 2026
1,655.00
1,657.90
1,610.50
1,627.40
1,615.90
347,405
Feb 10, 2026
1,546.00
1,630.50
1,530.20
1,619.70
1,608.26
158,265
Feb 9, 2026
1,540.00
1,540.00
1,492.70
1,533.60
1,522.76
160,151
Feb 6, 2026
1,480.00
1,544.90
1,473.70
1,524.80
1,514.03
183,243
Feb 5, 2026
1,499.00
1,507.00
1,478.10
1,483.80
1,473.32
554,673
Feb 4, 2026
1,514.00
1,520.00
1,496.00
1,514.90
1,504.20
36,402
Feb 3, 2026
1,476.00
1,515.90
1,473.20
1,509.40
1,498.74
52,325
Feb 2, 2026
1,451.10
1,478.10
1,441.80
1,464.30
1,453.95
36,576
Jan 30, 2026
1,421.00
1,487.80
1,415.00
1,468.50
1,458.12
145,408
Jan 29, 2026
1,418.00
1,464.50
1,410.00
1,427.70
1,417.61
121,239
Jan 28, 2026
1,418.60
1,433.90
1,405.50
1,427.50
1,417.41
107,707
Jan 27, 2026
1,446.90
1,452.00
1,401.10
1,423.60
1,413.54
528,049
Jan 23, 2026
1,443.70
1,453.70
1,425.10
1,441.50
1,431.31
61,929
Jan 22, 2026
1,446.00
1,451.00
1,428.20
1,443.60
1,433.40
162,520
Jan 21, 2026
1,440.00
1,457.60
1,426.50
1,450.10
1,439.85
183,245
Jan 20, 2026
1,497.60
1,504.60
1,449.70
1,454.60
1,444.32
80,314
Jan 19, 2026
1,512.60
1,520.30
1,496.70
1,506.10
1,495.46
40,390
Jan 16, 2026
1,515.10
1,522.00
1,497.60
1,520.30
1,509.56
57,692
Jan 15, 2026
1,519.60
1,519.60
1,519.60
1,519.60
1,508.86
-
Jan 14, 2026
1,523.80
1,529.70
1,510.00
1,519.60
1,508.86
103,190
Jan 13, 2026
1,515.00
1,542.00
1,506.10
1,533.80
1,522.96
72,147
Jan 12, 2026
1,536.00
1,536.10
1,495.40
1,517.20
1,506.48
121,829
Jan 9, 2026
1,550.00
1,555.00
1,533.00
1,546.80
1,535.87
58,624
Jan 8, 2026
1,566.10
1,583.00
1,550.20
1,560.80
1,549.77
84,001
Jan 7, 2026
1,582.00
1,585.30
1,570.60
1,575.30
1,564.17
46,963
Jan 6, 2026
1,581.60
1,592.70
1,564.00
1,590.30
1,579.06
54,015
Jan 5, 2026
1,605.90
1,608.00
1,585.00
1,587.70
1,576.48
50,675
Jan 2, 2026
1,601.10
1,607.00
1,588.00
1,596.40
1,585.12
69,176
Jan 1, 2026
1,629.70
1,629.70
1,600.00
1,608.10
1,596.74
38,178
Dec 31, 2025
1,606.60
1,625.00
1,599.00
1,621.70
1,610.24
35,682
Dec 30, 2025
1,620.20
1,620.20
1,601.10
1,606.60
1,595.25
28,816
Dec 29, 2025
1,615.00
1,621.70
1,605.70
1,620.10
1,608.65
22,372
Dec 26, 2025
1,616.00
1,629.00
1,604.80
1,623.90
1,612.43
56,075
Dec 24, 2025
1,615.00
1,629.00
1,601.80
1,620.40
1,608.95
59,055
Dec 23, 2025
1,631.50
1,631.50
1,614.20
1,620.50
1,609.05
36,758
Dec 22, 2025
1,595.00
1,622.40
1,591.00
1,618.70
1,607.26
46,606
Dec 19, 2025
1,590.00
1,608.40
1,574.10
1,601.20
1,589.89
80,615
Dec 18, 2025
1,618.50
1,618.50
1,584.00
1,588.20
1,576.98
35,470
Dec 17, 2025
1,624.50
1,624.60
1,603.50
1,611.70
1,600.31
65,555
Dec 16, 2025
1,629.40
1,637.00
1,621.00
1,624.50
1,613.02
40,965
Dec 15, 2025
1,648.20
1,648.50
1,626.70
1,629.40
1,617.89
56,295
Dec 12, 2025
1,647.70
1,656.00
1,635.60
1,648.20
1,636.55
65,612
Dec 11, 2025
1,656.00
1,665.70
1,640.00
1,647.00
1,635.36
53,280
Dec 10, 2025
1,668.50
1,668.50
1,650.20
1,660.60
1,648.87
22,771
Dec 9, 2025
1,666.00
1,682.90
1,616.00
1,659.40
1,647.68
415,828
Dec 8, 2025
1,683.30
1,683.30
1,662.00
1,676.40
1,664.56
68,089
Dec 5, 2025
1,693.30
1,693.30
1,662.00
1,683.30
1,671.41
332,292
Dec 4, 2025
1,710.20
1,740.70
1,680.10
1,693.30
1,681.34
656,237
Dec 3, 2025
1,707.00
1,720.00
1,695.60
1,701.20
1,689.18
156,339
Dec 2, 2025
1,673.00
1,725.50
1,672.10
1,721.00
1,708.84
91,970
Dec 1, 2025
1,690.00
1,699.90
1,666.30
1,671.00
1,659.19
178,674
Nov 28, 2025
1,691.10
1,698.00
1,677.20
1,690.60
1,678.65
135,288
Nov 27, 2025
1,712.00
1,712.00
1,690.10
1,695.70
1,683.72
255,203
Nov 26, 2025
1,705.00
1,706.90
1,676.60
1,700.10
1,688.09
409,397
Nov 25, 2025
1,704.90
1,705.00
1,678.00
1,699.20
1,687.19
152,888
Nov 24, 2025
1,730.00
1,732.90
1,693.60
1,704.90
1,692.85
490,677
Nov 21, 2025
1,740.20
1,740.20
1,714.00
1,726.90
1,714.70
172,888
Nov 20, 2025
1,751.10
1,751.70
1,736.00
1,740.20
1,727.90
59,537
Nov 19, 2025
1,760.00
1,760.00
1,738.00
1,748.00
1,735.65
73,922
Nov 18, 2025
1,792.00
1,792.00
1,757.00
1,766.20
1,753.72
88,050
Nov 17, 2025
1,815.50
1,817.00
1,781.90
1,786.80
1,774.18
37,362
Nov 14, 2025
1,803.00
1,819.00
1,795.00
1,810.20
1,797.41
111,162
Nov 13, 2025
1,803.80
1,815.00
1,785.70
1,810.30
1,797.51
88,902
Nov 12, 2025
1,786.90
1,812.00
1,780.10
1,794.90
1,782.22
87,751
Nov 11, 2025
1,778.90
1,788.00
1,767.60
1,785.50
1,772.88
59,277
Nov 10, 2025
1,774.10
1,784.00
1,765.10
1,780.00
1,767.42
314,335
Nov 7, 2025
1,800.10
1,805.00
1,760.00
1,784.60
1,771.99
184,295
Nov 6, 2025
1,814.80
1,818.00
1,796.00
1,805.50
1,792.74
86,577
Nov 4, 2025
1,812.90
1,827.90
1,795.00
1,814.80
1,801.98
42,990
Nov 3, 2025
1,797.40
1,813.80
1,784.00
1,810.30
1,797.51
64,267
