NSE - Delayed Quote
INR
Unimech Aerospace and Manufacturing Limited (UNIMECH.NS)
1,739.30
-67.60
(-3.74%)
At close: 3:29:55 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 6, 2026
|
1,777.10 | 1,788.30 | 1,708.60 | 1,739.30 | 1,739.30 | 136,952 |
|
Nov 5, 2026
|
1,811.00 | 1,843.60 | 1,763.10 | 1,806.90 | 1,806.90 | 231,841 |
|
Nov 4, 2026
|
1,617.10 | 1,783.20 | 1,594.50 | 1,772.00 | 1,772.00 | 344,894 |
|
Nov 3, 2026
|
1,615.00 | 1,668.00 | 1,584.10 | 1,621.10 | 1,621.10 | 145,470 |
|
Nov 2, 2026
|
1,581.00 | 1,598.90 | 1,515.10 | 1,581.00 | 1,581.00 | 168,827 |
|
Oct 30, 2026
|
1,670.00 | 1,679.70 | 1,570.00 | 1,579.40 | 1,579.40 | 128,047 |
|
Oct 29, 2026
|
1,656.60 | 1,698.90 | 1,620.10 | 1,658.00 | 1,658.00 | 245,386 |
|
Oct 28, 2026
|
1,681.00 | 1,685.00 | 1,540.10 | 1,638.10 | 1,638.10 | 799,886 |
|
Oct 27, 2026
|
1,640.00 | 1,705.00 | 1,611.90 | 1,691.50 | 1,691.50 | 282,940 |
|
Oct 26, 2026
|
1,569.90 | 1,644.00 | 1,552.50 | 1,615.90 | 1,615.90 | 194,087 |
|
Oct 23, 2026
|
1,558.00 | 1,609.00 | 1,458.00 | 1,560.10 | 1,560.10 | 279,921 |
|
Oct 22, 2026
|
1,575.00 | 1,592.40 | 1,531.20 | 1,558.50 | 1,558.50 | 110,190 |
|
Oct 21, 2026
|
1,675.00 | 1,689.50 | 1,560.50 | 1,575.60 | 1,575.60 | 295,826 |
|
Oct 19, 2026
|
1,800.30 | 1,813.20 | 1,651.00 | 1,679.80 | 1,679.80 | 199,999 |
|
Oct 16, 2026
|
1,770.00 | 1,814.00 | 1,756.50 | 1,791.30 | 1,791.30 | 82,933 |
|
Oct 15, 2026
|
1,813.30 | 1,822.50 | 1,751.00 | 1,757.80 | 1,757.80 | 93,711 |
|
Oct 14, 2026
|
1,850.00 | 1,855.00 | 1,795.10 | 1,800.20 | 1,800.20 | 92,934 |
|
Oct 13, 2026
|
1,809.50 | 1,839.70 | 1,753.50 | 1,833.10 | 1,833.10 | 102,428 |
|
Oct 12, 2026
|
1,744.80 | 1,805.00 | 1,744.80 | 1,797.10 | 1,797.10 | 125,479 |
|
Oct 9, 2026
|
1,752.00 | 1,795.00 | 1,727.80 | 1,734.80 | 1,734.80 | 106,141 |
|
Oct 8, 2026
|
1,854.00 | 1,854.00 | 1,721.70 | 1,751.90 | 1,751.90 | 293,889 |
|
Oct 7, 2026
|
1,892.50 | 1,892.50 | 1,840.10 | 1,854.50 | 1,854.50 | 143,988 |
|
Oct 6, 2026
|
1,850.00 | 1,901.00 | 1,819.70 | 1,873.10 | 1,873.10 | 288,002 |
|
Oct 5, 2026
|
1,790.00 | 1,850.20 | 1,756.00 | 1,845.10 | 1,845.10 | 344,309 |
|
Oct 1, 2026
|
1,723.90 | 1,779.80 | 1,693.20 | 1,773.00 | 1,773.00 | 403,902 |
|
Sep 30, 2026
|
1,721.00 | 1,753.90 | 1,705.10 | 1,724.00 | 1,724.00 | 274,093 |
|
Sep 29, 2026
|
1,622.00 | 1,710.00 | 1,591.60 | 1,675.00 | 1,675.00 | 595,622 |
|
Sep 28, 2026
|
1,672.80 | 1,672.80 | 1,605.00 | 1,616.20 | 1,616.20 | 154,746 |
|
Sep 25, 2026
|
1,699.90 | 1,712.00 | 1,640.90 | 1,665.10 | 1,665.10 | 138,995 |
|
Sep 24, 2026
|
1,712.00 | 1,758.80 | 1,673.20 | 1,692.30 | 1,692.30 | 179,298 |
|
Sep 23, 2026
|
1,765.40 | 1,777.00 | 1,710.20 | 1,716.10 | 1,716.10 | 221,674 |
|
Sep 22, 2026
|
1,719.90 | 1,868.20 | 1,715.00 | 1,732.50 | 1,732.50 | 1,014,230 |
|
Sep 21, 2026
|
1,591.30 | 1,703.00 | 1,570.00 | 1,698.40 | 1,698.40 | 608,531 |
|
Sep 18, 2026
|
1,578.50 | 1,612.00 | 1,568.40 | 1,591.30 | 1,591.30 | 189,186 |
|
Sep 17, 2026
|
1,550.00 | 1,602.00 | 1,530.30 | 1,570.60 | 1,570.60 | 261,719 |
|
Sep 16, 2026
|
1,530.90 | 1,568.50 | 1,430.10 | 1,515.80 | 1,515.80 | 459,813 |
|
Sep 15, 2026
|
1,625.00 | 1,631.40 | 1,533.00 | 1,538.50 | 1,538.50 | 269,490 |
|
Sep 11, 2026
|
1,560.90 | 1,614.90 | 1,531.00 | 1,610.00 | 1,610.00 | 296,742 |
|
Sep 10, 2026
|
1,600.10 | 1,602.30 | 1,557.10 | 1,568.10 | 1,568.10 | 132,067 |
|
Sep 9, 2026
|
1,649.00 | 1,652.80 | 1,542.00 | 1,586.40 | 1,586.40 | 399,949 |
|
Sep 8, 2026
|
1,514.00 | 1,640.00 | 1,494.20 | 1,629.60 | 1,629.60 | 939,028 |
|
Sep 7, 2026
|
1,513.00 | 1,528.00 | 1,489.00 | 1,495.70 | 1,495.70 | 169,474 |
|
Sep 4, 2026
|
1,476.00 | 1,517.00 | 1,468.40 | 1,502.70 | 1,502.70 | 179,849 |
|
Sep 3, 2026
|
1,455.10 | 1,497.80 | 1,450.50 | 1,465.30 | 1,465.30 | 136,446 |
|
Sep 2, 2026
|
1,470.50 | 1,473.90 | 1,421.20 | 1,451.90 | 1,451.90 | 141,142 |
|
Sep 1, 2026
|
1,497.40 | 1,499.90 | 1,464.30 | 1,475.10 | 1,475.10 | 97,827 |
|
Aug 31, 2026
|
1,500.00 | 1,550.50 | 1,458.10 | 1,490.00 | 1,490.00 | 317,241 |
|
Aug 28, 2026
|
1,498.00 | 1,511.70 | 1,482.50 | 1,503.10 | 1,503.10 | 99,475 |
|
Aug 27, 2026
|
1,507.70 | 1,527.70 | 1,471.00 | 1,485.40 | 1,485.40 | 123,211 |
|
Aug 26, 2026
|
1,484.00 | 1,529.00 | 1,478.10 | 1,500.20 | 1,500.20 | 240,768 |
|
Aug 25, 2026
|
1,509.80 | 1,509.80 | 1,435.00 | 1,473.50 | 1,473.50 | 168,909 |
|
Aug 24, 2026
|
1,491.40 | 1,525.00 | 1,484.20 | 1,499.40 | 1,499.40 | 203,429 |
|
Aug 21, 2026
|
1,503.70 | 1,523.80 | 1,476.20 | 1,491.40 | 1,491.40 | 131,598 |
|
Aug 20, 2026
|
1,509.00 | 1,530.90 | 1,470.00 | 1,508.30 | 1,508.30 | 163,116 |
|
Aug 19, 2026
|
1,516.20 | 1,516.20 | 1,492.00 | 1,498.40 | 1,498.40 | 91,249 |
|
Aug 18, 2026
|
1,512.40 | 1,552.90 | 1,498.00 | 1,517.40 | 1,517.40 | 194,130 |
|
Aug 17, 2026
|
1,545.00 | 1,548.00 | 1,478.30 | 1,511.30 | 1,511.30 | 268,042 |
|
Aug 14, 2026
|
1,446.00 | 1,555.00 | 1,434.10 | 1,522.60 | 1,522.60 | 668,915 |
|
Aug 13, 2026
|
1,418.50 | 1,457.80 | 1,417.10 | 1,426.90 | 1,426.90 | 111,242 |
|
Aug 12, 2026
|
1,426.90 | 1,441.80 | 1,407.10 | 1,418.50 | 1,418.50 | 89,651 |
|
Aug 11, 2026
|
1,469.90 | 1,479.50 | 1,405.40 | 1,421.40 | 1,421.40 | 164,201 |
|
Aug 10, 2026
|
1,459.90 | 1,482.70 | 1,430.00 | 1,452.30 | 1,452.30 | 245,270 |
|
Aug 7, 2026
|
1,336.50 | 1,459.90 | 1,333.00 | 1,446.70 | 1,446.70 | 630,820 |
|
Aug 6, 2026
|
1,353.90 | 1,392.50 | 1,326.70 | 1,336.50 | 1,336.50 | 282,034 |
|
Aug 5, 2026
|
1,344.60 | 1,369.00 | 1,305.00 | 1,344.70 | 1,344.70 | 421,987 |
|
Aug 4, 2026
|
1,340.00 | 1,377.90 | 1,301.10 | 1,334.10 | 1,334.10 | 1,228,868 |
|
Aug 3, 2026
|
1,265.90 | 1,304.90 | 1,235.90 | 1,259.80 | 1,259.80 | 152,774 |
|
Jul 31, 2026
|
1,198.90 | 1,250.70 | 1,182.80 | 1,235.90 | 1,235.90 | 118,289 |
|
Jul 30, 2026
|
1,210.00 | 1,210.00 | 1,165.10 | 1,173.40 | 1,173.40 | 58,437 |
|
Jul 29, 2026
|
1,185.00 | 1,200.00 | 1,172.10 | 1,191.20 | 1,191.20 | 40,285 |
|
Jul 28, 2026
|
1,212.00 | 1,219.30 | 1,175.00 | 1,180.80 | 1,180.80 | 65,736 |
|
Jul 27, 2026
|
1,241.00 | 1,250.00 | 1,195.00 | 1,203.20 | 1,203.20 | 67,119 |
|
Jul 24, 2026
|
1,216.80 | 1,247.90 | 1,190.00 | 1,237.40 | 1,237.40 | 80,383 |
|
Jul 23, 2026
|
1,230.00 | 1,245.30 | 1,205.00 | 1,215.30 | 1,215.30 | 55,339 |
|
Jul 22, 2026
|
1,279.00 | 1,285.40 | 1,230.50 | 1,235.80 | 1,235.80 | 87,795 |
|
Jul 21, 2026
|
1,269.10 | 1,285.90 | 1,253.50 | 1,276.20 | 1,276.20 | 71,931 |
|
Jul 20, 2026
|
1,289.00 | 1,304.00 | 1,243.00 | 1,274.50 | 1,274.50 | 201,428 |
|
Jul 17, 2026
|
1,310.00 | 1,319.00 | 1,256.20 | 1,282.80 | 1,282.80 | 151,086 |
|
Jul 16, 2026
|
1,238.50 | 1,323.00 | 1,227.00 | 1,296.90 | 1,296.90 | 736,544 |
|
Jul 15, 2026
|
1,202.60 | 1,224.90 | 1,201.60 | 1,206.50 | 1,206.50 | 78,419 |
|
Jul 14, 2026
|
1,153.70 | 1,223.20 | 1,153.70 | 1,202.40 | 1,202.40 | 155,983 |
|
Jul 13, 2026
|
1,182.90 | 1,184.90 | 1,152.30 | 1,173.80 | 1,173.80 | 87,728 |
|
Jul 10, 2026
|
1,243.00 | 1,250.00 | 1,176.30 | 1,185.00 | 1,185.00 | 113,782 |
|
Jul 9, 2026
|
1,174.90 | 1,228.00 | 1,164.10 | 1,212.40 | 1,212.40 | 190,471 |
|
Jul 8, 2026
|
1,156.00 | 1,187.90 | 1,152.00 | 1,163.90 | 1,163.90 | 96,912 |
|
Jul 7, 2026
|
1,186.00 | 1,194.40 | 1,150.00 | 1,171.70 | 1,171.70 | 79,464 |
|
Jul 6, 2026
|
1,155.40 | 1,220.00 | 1,145.20 | 1,187.10 | 1,187.10 | 220,736 |
|
Jul 3, 2026
|
1,180.40 | 1,189.00 | 1,140.10 | 1,155.40 | 1,155.40 | 77,876 |
|
Jul 2, 2026
|
1,153.00 | 1,205.90 | 1,140.60 | 1,174.60 | 1,174.60 | 190,465 |
|
Jul 1, 2026
|
1,177.00 | 1,177.00 | 1,138.10 | 1,144.30 | 1,144.30 | 97,855 |
|
Jun 30, 2026
|
1,100.00 | 1,200.50 | 1,099.00 | 1,171.65 | 1,171.65 | 305,454 |
|
Jun 29, 2026
|
1,139.40 | 1,149.00 | 1,065.60 | 1,091.40 | 1,091.40 | 145,330 |
|
Jun 25, 2026
|
1,150.00 | 1,161.90 | 1,125.00 | 1,135.40 | 1,135.40 | 82,498 |
|
Jun 24, 2026
|
1,157.95 | 1,164.35 | 1,127.50 | 1,147.25 | 1,147.25 | 71,784 |
|
Jun 23, 2026
|
1,209.85 | 1,209.85 | 1,126.10 | 1,138.10 | 1,138.10 | 124,338 |
|
Jun 22, 2026
|
1,207.10 | 1,239.15 | 1,180.10 | 1,187.90 | 1,187.90 | 221,320 |
|
Jun 19, 2026
|
1,140.00 | 1,224.95 | 1,140.00 | 1,197.65 | 1,197.65 | 365,512 |
|
Jun 18, 2026
|
1,174.75 | 1,178.45 | 1,125.00 | 1,133.65 | 1,133.65 | 137,648 |
|
Jun 17, 2026
|
1,164.95 | 1,179.90 | 1,133.30 | 1,160.35 | 1,160.35 | 95,186 |
|
Jun 16, 2026
|
1,158.65 | 1,164.00 | 1,125.25 | 1,137.90 | 1,137.90 | 73,392 |
|
Jun 15, 2026
|
1,174.40 | 1,193.95 | 1,139.00 | 1,146.85 | 1,146.85 | 172,409 |
|
Jun 12, 2026
|
1,096.85 | 1,184.45 | 1,096.85 | 1,159.55 | 1,159.55 | 464,128 |
|
Jun 11, 2026
|
1,143.20 | 1,145.00 | 1,065.00 | 1,076.80 | 1,076.80 | 118,727 |
|
Jun 10, 2026
|
1,173.95 | 1,199.95 | 1,122.40 | 1,148.90 | 1,148.90 | 360,736 |
|
Jun 9, 2026
|
1,051.10 | 1,149.75 | 1,051.10 | 1,149.75 | 1,149.75 | 257,970 |
|
Jun 8, 2026
|
1,050.00 | 1,084.05 | 1,026.05 | 1,045.25 | 1,045.25 | 78,537 |
|
Jun 5, 2026
|
1,110.00 | 1,145.00 | 1,060.00 | 1,078.25 | 1,078.25 | 312,385 |
|
Jun 4, 2026
|
1,094.90 | 1,094.90 | 1,055.80 | 1,094.90 | 1,094.90 | 207,262 |
|
Jun 3, 2026
|
1,014.95 | 1,042.80 | 1,009.55 | 1,042.80 | 1,042.80 | 96,241 |
|
Jun 2, 2026
|
959.00 | 993.15 | 955.10 | 993.15 | 993.15 | 135,970 |
|
Jun 1, 2026
|
939.00 | 966.00 | 924.00 | 945.90 | 945.90 | 56,997 |
|
May 29, 2026
|
993.20 | 999.70 | 934.40 | 939.00 | 939.00 | 133,168 |
|
May 27, 2026
|
980.00 | 993.60 | 970.10 | 983.50 | 983.50 | 66,915 |
|
May 26, 2026
|
973.90 | 999.30 | 954.00 | 966.50 | 966.50 | 97,352 |
|
May 25, 2026
|
946.90 | 976.90 | 942.10 | 951.80 | 951.80 | 66,327 |
|
May 22, 2026
|
925.00 | 945.50 | 920.00 | 936.00 | 936.00 | 40,057 |
|
May 21, 2026
|
932.00 | 947.90 | 920.00 | 921.30 | 921.30 | 32,512 |
|
May 20, 2026
|
925.00 | 944.50 | 922.00 | 925.30 | 925.30 | 36,826 |
|
May 19, 2026
|
935.00 | 975.40 | 929.00 | 934.30 | 934.30 | 40,594 |
|
May 18, 2026
|
941.00 | 941.00 | 908.70 | 929.00 | 929.00 | 37,261 |
|
May 15, 2026
|
967.90 | 967.90 | 936.00 | 941.20 | 941.20 | 20,554 |
|
May 14, 2026
|
984.90 | 986.30 | 940.20 | 950.20 | 950.20 | 33,802 |
|
May 13, 2026
|
975.00 | 1,008.00 | 948.00 | 968.00 | 968.00 | 40,759 |
|
May 12, 2026
|
996.00 | 1,003.00 | 953.70 | 960.50 | 960.50 | 45,853 |
|
May 11, 2026
|
1,043.00 | 1,043.00 | 991.80 | 997.30 | 997.30 | 57,386 |
|
May 8, 2026
|
1,083.00 | 1,083.00 | 1,040.00 | 1,043.90 | 1,043.90 | 52,591 |
|
May 7, 2026
|
1,040.00 | 1,075.00 | 1,026.80 | 1,064.30 | 1,064.30 | 68,161 |
|
May 6, 2026
|
1,041.00 | 1,044.60 | 1,020.00 | 1,028.00 | 1,028.00 | 39,938 |
|
May 5, 2026
|
1,045.10 | 1,052.20 | 1,017.70 | 1,023.70 | 1,023.70 | 35,484 |
|
May 4, 2026
|
1,014.90 | 1,052.40 | 985.00 | 1,031.40 | 1,031.40 | 89,063 |
|
Apr 30, 2026
|
1,025.00 | 1,032.15 | 1,002.10 | 1,002.40 | 1,002.40 | 95,849 |
|
Apr 29, 2026
|
1,114.85 | 1,114.85 | 1,054.80 | 1,054.80 | 1,054.80 | 128,577 |
|
Apr 28, 2026
|
1,028.00 | 1,120.00 | 1,023.95 | 1,110.30 | 1,110.30 | 459,713 |
|
Apr 27, 2026
|
1,014.95 | 1,035.00 | 992.30 | 1,023.95 | 1,023.95 | 88,539 |
|
Apr 24, 2026
|
1,027.95 | 1,037.90 | 991.50 | 994.90 | 994.90 | 110,312 |
|
Apr 23, 2026
|
1,024.00 | 1,051.95 | 999.10 | 1,019.65 | 1,019.65 | 309,466 |
|
Apr 22, 2026
|
948.00 | 1,016.00 | 941.75 | 998.30 | 998.30 | 161,396 |
|
Apr 21, 2026
|
953.60 | 973.00 | 943.90 | 948.25 | 948.25 | 87,838 |
|
Apr 20, 2026
|
960.00 | 979.90 | 941.00 | 953.60 | 953.60 | 94,025 |
|
Apr 17, 2026
|
919.00 | 980.00 | 918.95 | 968.85 | 968.85 | 225,946 |
|
Apr 16, 2026
|
920.00 | 934.40 | 900.00 | 919.40 | 919.40 | 130,022 |
|
Apr 15, 2026
|
924.00 | 929.10 | 897.35 | 913.60 | 913.60 | 142,063 |
|
Apr 13, 2026
|
850.05 | 921.25 | 834.40 | 907.35 | 907.35 | 443,995 |
|
Apr 10, 2026
|
790.00 | 856.65 | 789.00 | 856.65 | 856.65 | 192,508 |
|
Apr 9, 2026
|
784.00 | 826.15 | 774.10 | 778.80 | 778.80 | 176,028 |
|
Apr 8, 2026
|
774.65 | 786.25 | 750.00 | 778.05 | 778.05 | 117,191 |
|
Apr 7, 2026
|
730.00 | 751.05 | 728.20 | 744.15 | 744.15 | 82,480 |
|
Apr 6, 2026
|
733.00 | 753.80 | 715.00 | 736.35 | 736.35 | 101,703 |
|
Apr 2, 2026
|
720.00 | 750.00 | 701.70 | 732.10 | 732.10 | 88,465 |
|
Apr 1, 2026
|
734.80 | 749.00 | 715.00 | 723.70 | 723.70 | 108,138 |
|
Mar 30, 2026
|
735.00 | 738.00 | 695.00 | 706.30 | 706.30 | 141,093 |
|
Mar 27, 2026
|
776.25 | 778.55 | 725.45 | 731.85 | 731.85 | 449,324 |
|
Mar 25, 2026
|
743.50 | 800.45 | 739.05 | 787.20 | 787.20 | 227,986 |
|
Mar 24, 2026
|
776.00 | 784.55 | 730.00 | 736.20 | 736.20 | 153,690 |
|
Mar 23, 2026
|
775.15 | 789.85 | 760.00 | 765.60 | 765.60 | 66,616 |
|
Mar 20, 2026
|
781.90 | 814.80 | 780.00 | 795.85 | 795.85 | 78,855 |
|
Mar 19, 2026
|
765.00 | 832.00 | 762.50 | 773.60 | 773.60 | 422,867 |
|
Mar 18, 2026
|
780.55 | 799.20 | 767.80 | 771.00 | 771.00 | 150,586 |
|
Mar 17, 2026
|
806.90 | 820.00 | 777.00 | 778.80 | 778.80 | 98,216 |
|
Mar 16, 2026
|
830.50 | 830.50 | 801.10 | 803.20 | 803.20 | 74,878 |
|
Mar 13, 2026
|
852.45 | 853.70 | 825.00 | 826.45 | 826.45 | 44,421 |
|
Mar 12, 2026
|
855.00 | 860.00 | 833.65 | 852.45 | 852.45 | 37,321 |
|
Mar 11, 2026
|
893.85 | 895.95 | 855.00 | 856.95 | 856.95 | 62,769 |
|
Mar 10, 2026
|
884.95 | 887.95 | 866.70 | 880.45 | 880.45 | 39,471 |
|
Mar 9, 2026
|
885.00 | 885.05 | 846.75 | 871.80 | 871.80 | 52,683 |
|
Mar 6, 2026
|
868.00 | 896.00 | 868.00 | 889.50 | 889.50 | 92,718 |
|
Mar 5, 2026
|
850.00 | 882.00 | 845.30 | 873.45 | 873.45 | 83,339 |
|
Mar 4, 2026
|
844.70 | 855.00 | 836.70 | 848.25 | 848.25 | 46,093 |
|
Mar 2, 2026
|
848.00 | 898.40 | 843.80 | 860.65 | 860.65 | 69,389 |
|
Feb 27, 2026
|
909.80 | 909.80 | 869.70 | 876.55 | 876.55 | 28,622 |
|
Feb 26, 2026
|
885.20 | 912.00 | 885.00 | 899.10 | 899.10 | 33,287 |
|
Feb 25, 2026
|
898.95 | 898.95 | 875.05 | 884.20 | 884.20 | 23,635 |
|
Feb 24, 2026
|
909.95 | 909.95 | 880.00 | 883.95 | 883.95 | 32,318 |
|
Feb 23, 2026
|
911.90 | 913.00 | 895.00 | 908.10 | 908.10 | 32,299 |
|
Feb 20, 2026
|
910.00 | 917.55 | 900.15 | 907.35 | 907.35 | 31,550 |
|
Feb 19, 2026
|
913.05 | 926.55 | 897.05 | 901.50 | 901.50 | 49,264 |
|
Feb 18, 2026
|
940.00 | 941.90 | 912.05 | 920.45 | 920.45 | 41,561 |
|
Feb 17, 2026
|
905.80 | 950.00 | 901.00 | 940.70 | 940.70 | 48,539 |
|
Feb 16, 2026
|
930.00 | 935.35 | 900.00 | 905.00 | 905.00 | 60,117 |
|
Feb 13, 2026
|
926.30 | 972.00 | 926.30 | 937.00 | 937.00 | 197,412 |
|
Feb 12, 2026
|
995.00 | 1,042.00 | 992.50 | 1,023.40 | 1,023.40 | 138,514 |
|
Feb 11, 2026
|
980.40 | 1,011.00 | 963.85 | 997.35 | 997.35 | 53,413 |
|
Feb 10, 2026
|
1,012.95 | 1,013.80 | 979.35 | 986.30 | 986.30 | 47,229 |
|
Feb 9, 2026
|
1,029.60 | 1,029.60 | 980.55 | 1,013.80 | 1,013.80 | 146,028 |
|
Feb 6, 2026
|
950.00 | 959.85 | 919.50 | 955.80 | 955.80 | 52,019 |
|
Feb 5, 2026
|
990.00 | 990.00 | 943.95 | 951.85 | 951.85 | 62,087 |
|
Feb 4, 2026
|
1,005.50 | 1,009.00 | 951.00 | 997.30 | 997.30 | 193,958 |
|
Feb 3, 2026
|
939.30 | 939.30 | 939.30 | 939.30 | 939.30 | 72,616 |
|
Feb 2, 2026
|
853.00 | 878.90 | 815.30 | 853.95 | 853.95 | 53,919 |
|
Jan 30, 2026
|
854.05 | 890.00 | 842.05 | 880.85 | 880.85 | 35,054 |
|
Jan 29, 2026
|
840.90 | 865.00 | 840.90 | 858.15 | 858.15 | 45,471 |
|
Jan 28, 2026
|
815.05 | 848.00 | 808.00 | 840.85 | 840.85 | 60,485 |
|
Jan 27, 2026
|
853.35 | 870.00 | 807.05 | 811.65 | 811.65 | 71,380 |
|
Jan 23, 2026
|
877.90 | 880.70 | 846.35 | 849.25 | 849.25 | 41,230 |
|
Jan 22, 2026
|
879.95 | 905.00 | 865.00 | 873.45 | 873.45 | 33,709 |
|
Jan 21, 2026
|
890.00 | 904.00 | 859.05 | 874.20 | 874.20 | 54,793 |
|
Jan 20, 2026
|
903.95 | 912.70 | 888.00 | 898.75 | 898.75 | 73,382 |
|
Jan 19, 2026
|
882.00 | 910.00 | 880.35 | 903.95 | 903.95 | 48,359 |
|
Jan 16, 2026
|
908.35 | 908.35 | 892.40 | 897.45 | 897.45 | 17,905 |
|
Jan 15, 2026
|
908.35 | 908.35 | 908.35 | 908.35 | 908.35 | - |
|
Jan 14, 2026
|
888.00 | 920.00 | 888.00 | 908.35 | 908.35 | 35,822 |
|
Jan 13, 2026
|
870.05 | 948.10 | 866.90 | 893.90 | 893.90 | 337,843 |
|
Jan 12, 2026
|
885.50 | 885.60 | 856.05 | 861.95 | 861.95 | 82,861 |
|
Jan 9, 2026
|
894.15 | 920.00 | 881.05 | 885.25 | 885.25 | 30,954 |
|
Jan 8, 2026
|
908.20 | 917.25 | 893.00 | 899.20 | 899.20 | 41,029 |
|
Jan 7, 2026
|
907.00 | 930.00 | 898.65 | 907.40 | 907.40 | 73,503 |
|
Jan 6, 2026
|
914.80 | 914.80 | 897.00 | 898.40 | 898.40 | 29,787 |
|
Jan 5, 2026
|
910.00 | 920.95 | 903.30 | 906.55 | 906.55 | 30,695 |
|
Jan 2, 2026
|
915.00 | 915.00 | 903.55 | 911.05 | 911.05 | 24,832 |
|
Jan 1, 2026
|
915.90 | 917.00 | 907.05 | 913.40 | 913.40 | 23,044 |
|
Dec 31, 2025
|
900.40 | 918.00 | 900.40 | 908.10 | 908.10 | 32,807 |
|
Dec 30, 2025
|
920.00 | 935.00 | 900.00 | 901.60 | 901.60 | 38,718 |
|
Dec 29, 2025
|
925.10 | 934.95 | 907.05 | 913.65 | 913.65 | 50,458 |
|
Dec 26, 2025
|
932.45 | 944.50 | 904.55 | 921.55 | 921.55 | 24,479 |
|
Dec 24, 2025
|
940.90 | 945.05 | 929.55 | 932.45 | 932.45 | 35,087 |
|
Dec 23, 2025
|
952.10 | 952.10 | 935.00 | 938.60 | 938.60 | 30,223 |
|
Dec 22, 2025
|
919.70 | 942.00 | 906.60 | 936.35 | 936.35 | 59,474 |
|
Dec 19, 2025
|
924.45 | 924.45 | 900.00 | 904.90 | 904.90 | 47,747 |
|
Dec 18, 2025
|
920.00 | 920.30 | 896.30 | 908.25 | 908.25 | 80,499 |
|
Dec 17, 2025
|
950.05 | 967.00 | 910.00 | 918.55 | 918.55 | 210,539 |
|
Dec 16, 2025
|
932.85 | 935.80 | 902.00 | 908.10 | 908.10 | 69,391 |
|
Dec 15, 2025
|
950.00 | 950.55 | 929.00 | 931.20 | 931.20 | 45,678 |
|
Dec 12, 2025
|
955.00 | 975.00 | 925.25 | 944.20 | 944.20 | 54,373 |
|
Dec 11, 2025
|
951.45 | 958.95 | 937.05 | 941.90 | 941.90 | 26,494 |
|
Dec 10, 2025
|
982.60 | 982.60 | 938.00 | 939.60 | 939.60 | 44,994 |
|
Dec 9, 2025
|
928.75 | 980.00 | 928.75 | 973.00 | 973.00 | 58,650 |
|
Dec 8, 2025
|
990.40 | 1,005.00 | 929.55 | 942.00 | 942.00 | 57,520 |
|
Dec 5, 2025
|
996.00 | 1,019.95 | 984.10 | 988.40 | 988.40 | 44,008 |
|
Dec 4, 2025
|
994.50 | 1,039.10 | 975.15 | 991.90 | 991.90 | 827,123 |
|
Dec 3, 2025
|
973.00 | 998.00 | 966.00 | 971.40 | 971.40 | 27,484 |
|
Dec 2, 2025
|
990.00 | 990.00 | 965.15 | 973.85 | 973.85 | 14,719 |
|
Dec 1, 2025
|
986.00 | 990.00 | 975.85 | 982.35 | 982.35 | 16,181 |
|
Nov 28, 2025
|
979.10 | 984.20 | 959.10 | 978.10 | 978.10 | 19,711 |
|
Nov 27, 2025
|
974.80 | 986.10 | 960.50 | 979.10 | 979.10 | 31,769 |
|
Nov 26, 2025
|
950.90 | 969.00 | 950.90 | 964.90 | 964.90 | 14,654 |
|
Nov 25, 2025
|
967.00 | 967.00 | 936.70 | 943.00 | 943.00 | 43,027 |
|
Nov 24, 2025
|
981.00 | 981.90 | 964.10 | 975.30 | 975.30 | 20,518 |
|
Nov 21, 2025
|
974.00 | 990.00 | 966.00 | 980.30 | 980.30 | 17,237 |
|
Nov 20, 2025
|
970.00 | 989.00 | 949.00 | 976.90 | 976.90 | 22,094 |
|
Nov 19, 2025
|
981.60 | 985.50 | 968.00 | 970.00 | 970.00 | 18,486 |
|
Nov 18, 2025
|
993.60 | 1,004.00 | 978.40 | 981.60 | 981.60 | 18,854 |
|
Nov 17, 2025
|
1,014.80 | 1,014.90 | 986.00 | 988.80 | 988.80 | 32,987 |
|
Nov 14, 2025
|
985.20 | 1,006.00 | 985.20 | 1,002.30 | 1,002.30 | 35,568 |
|
Nov 13, 2025
|
990.00 | 1,006.60 | 978.70 | 985.00 | 985.00 | 128,663 |
|
Nov 12, 2025
|
1,008.30 | 1,021.90 | 1,000.00 | 1,002.80 | 1,002.80 | 36,793 |
|
Nov 11, 2025
|
1,000.00 | 1,015.00 | 995.00 | 1,003.40 | 1,003.40 | 27,824 |
|
Nov 10, 2025
|
988.90 | 1,040.00 | 988.90 | 998.10 | 998.10 | 48,073 |
|
Nov 7, 2025
|
976.30 | 1,008.80 | 956.40 | 988.00 | 988.00 | 31,039 |
|
Nov 6, 2025
|
999.80 | 1,010.40 | 972.00 | 976.40 | 976.40 | 20,662 |
