NSE - Free Realtime Quote
INR
United Spirits Limited (UNITDSPR.NS)
1,410.00
+15.50
(+1.11%)
As of 2:28:54 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 6, 2026
1,400.70
1,413.10
1,388.20
1,411.60
1,411.60
275,590
Nov 5, 2026
1,430.00
1,432.50
1,394.50
1,394.50
1,394.50
470,866
Nov 4, 2026
1,380.90
1,419.30
1,373.60
1,419.30
1,419.30
536,945
Nov 3, 2026
1,359.00
1,381.00
1,344.70
1,380.90
1,380.90
649,742
Nov 2, 2026
1,330.00
1,348.20
1,328.70
1,346.20
1,346.20
821,131
Oct 30, 2026
1,291.10
1,346.60
1,291.10
1,333.70
1,333.70
1,665,904
Oct 29, 2026
1,228.20
1,293.50
1,228.20
1,289.50
1,289.50
2,382,663
Oct 28, 2026
1,270.00
1,281.20
1,217.50
1,227.40
1,227.40
996,840
Oct 27, 2026
1,237.50
1,283.90
1,228.00
1,270.00
1,270.00
2,768,463
Oct 26, 2026
1,240.00
1,246.70
1,225.00
1,239.00
1,239.00
897,028
Oct 23, 2026
1,272.00
1,283.80
1,240.00
1,252.00
1,252.00
831,798
Oct 22, 2026
1,295.00
1,297.70
1,276.00
1,284.50
1,284.50
439,711
Oct 21, 2026
1,357.70
1,357.70
1,282.20
1,296.30
1,296.30
914,712
Oct 19, 2026
1,372.00
1,384.30
1,360.00
1,364.00
1,364.00
317,558
Oct 16, 2026
1,395.90
1,397.40
1,377.80
1,380.00
1,380.00
431,415
Oct 15, 2026
1,382.50
1,404.50
1,381.50
1,381.50
1,381.50
533,754
Oct 14, 2026
1,362.00
1,400.90
1,358.00
1,381.60
1,381.60
1,167,862
Oct 13, 2026
1,354.00
1,372.20
1,343.90
1,371.10
1,371.10
759,132
Oct 12, 2026
1,358.30
1,375.40
1,343.10
1,349.70
1,349.70
473,799
Oct 9, 2026
1,319.90
1,366.00
1,318.30
1,366.00
1,366.00
988,261
Oct 8, 2026
1,344.90
1,350.00
1,308.10
1,318.20
1,318.20
882,097
Oct 7, 2026
1,348.30
1,355.40
1,338.00
1,344.00
1,344.00
998,614
Oct 6, 2026
1,365.00
1,373.00
1,349.00
1,358.00
1,358.00
925,853
Oct 5, 2026
1,335.40
1,377.90
1,329.70
1,369.00
1,369.00
1,272,603
Oct 1, 2026
1,340.10
1,346.90
1,316.50
1,335.10
1,335.10
1,003,620
Sep 30, 2026
1,371.00
1,376.50
1,337.60
1,354.00
1,354.00
976,345
Sep 29, 2026
1,408.00
1,414.20
1,356.10
1,363.00
1,363.00
8,761,343
Sep 28, 2026
1,420.10
1,420.10
1,406.00
1,415.40
1,415.40
338,629
Sep 25, 2026
1,423.30
1,437.60
1,417.30
1,423.80
1,423.80
362,455
Sep 24, 2026
1,434.00
1,442.00
1,421.20
1,423.30
1,423.30
219,089
Sep 23, 2026
1,398.00
1,442.00
1,397.10
1,441.00
1,441.00
767,514
Sep 22, 2026
1,402.90
1,405.30
1,390.20
1,398.00
1,398.00
387,186
Sep 21, 2026
1,384.00
1,411.00
1,379.50
1,397.00
1,397.00
773,709
Sep 18, 2026
1,382.00
1,405.00
1,371.00
1,371.00
1,371.00
842,151
Sep 17, 2026
1,380.10
1,395.40
1,378.10
1,390.00
1,390.00
263,642
Sep 16, 2026
1,370.00
1,398.20
1,368.10
1,389.50
1,389.50
235,642
Sep 15, 2026
1,392.10
1,403.60
1,370.60
1,370.60
1,370.60
343,060
Sep 11, 2026
1,395.10
1,407.20
1,384.30
1,395.00
1,395.00
552,853
Sep 10, 2026
1,405.20
1,416.10
1,391.40
1,400.00
1,400.00
432,902
Sep 9, 2026
1,438.00
1,439.90
1,395.20
1,405.20
1,405.20
493,439
Sep 8, 2026
1,431.80
1,441.90
1,426.90
1,440.00
1,440.00
506,102
Sep 7, 2026
1,457.90
1,468.40
1,431.50
1,440.00
1,440.00
377,003
Sep 4, 2026
1,488.10
1,489.90
1,462.50
1,471.70
1,471.70
357,038
Sep 3, 2026
1,474.20
1,488.90
1,448.00
1,488.90
1,488.90
695,331
Sep 2, 2026
1,459.00
1,470.00
1,446.30
1,469.50
1,469.50
878,500
Sep 1, 2026
1,490.10
1,498.90
1,459.00
1,470.00
1,470.00
392,270
Aug 31, 2026
1,510.00
1,510.90
1,479.70
1,490.00
1,490.00
1,523,133
Aug 28, 2026
1,526.00
1,540.00
1,497.70
1,510.00
1,510.00
612,774
Aug 27, 2026
1,531.00
1,531.90
1,507.70
1,522.00
1,522.00
717,436
Aug 26, 2026
1,549.30
1,554.60
1,519.70
1,538.50
1,538.50
636,713
Aug 25, 2026
1,550.00
1,556.20
1,542.20
1,550.00
1,550.00
223,019
Aug 24, 2026
1,556.70
1,557.50
1,540.10
1,555.00
1,555.00
399,707
Aug 21, 2026
1,550.00
1,563.40
1,527.00
1,556.00
1,556.00
831,704
Aug 20, 2026
1,530.00
1,546.90
1,517.20
1,544.00
1,544.00
965,600
Aug 19, 2026
1,534.20
1,534.20
1,512.00
1,524.00
1,524.00
263,050
Aug 18, 2026
1,550.00
1,550.00
1,520.00
1,520.90
1,520.90
328,688
Aug 17, 2026
1,536.00
1,546.30
1,523.50
1,545.00
1,545.00
363,526
Aug 14, 2026
1,515.50
1,545.50
1,510.10
1,536.00
1,536.00
603,589
Aug 13, 2026
1,520.50
1,532.70
1,515.00
1,515.00
1,515.00
311,422
Aug 12, 2026
1,546.60
1,546.60
1,518.10
1,535.00
1,535.00
450,036
Aug 11, 2026
1,513.20
1,548.70
1,513.20
1,548.70
1,548.70
546,668
Aug 10, 2026
1,503.00
1,533.70
1,503.00
1,522.00
1,522.00
587,414
Aug 7, 2026
1,521.20
1,529.80
1,512.40
1,512.40
1,512.40
324,797
Aug 6, 2026
1,520.00
1,534.00
1,516.40
1,525.00
1,525.00
408,969
Aug 5, 2026
1,528.00
1,540.00
1,520.00
1,520.00
1,520.00
443,864
Aug 4, 2026
1,530.00
1,548.00
1,521.50
1,525.00
1,525.00
553,258
Aug 3, 2026
1,515.00
1,530.00
1,512.70
1,530.00
1,530.00
410,981
Jul 31, 2026
1,532.90
1,535.00
1,510.60
1,515.90
1,515.90
784,002
Jul 30, 2026
1,507.00
1,535.40
1,507.00
1,531.90
1,531.90
1,362,733
Jul 29, 2026
1,511.20
1,536.80
1,493.90
1,504.40
1,504.40
1,826,758
Jul 28, 2026
1,480.00
1,511.90
1,475.40
1,508.80
1,508.80
882,152
Jul 27, 2026
1,477.70
1,503.50
1,471.70
1,482.00
1,482.00
1,154,306
Jul 24, 2026
1,416.00
1,480.00
1,410.50
1,467.20
1,467.20
3,954,221
Jul 23, 2026
1,399.90
1,435.40
1,395.00
1,418.00
1,418.00
1,621,296
Jul 22, 2026
1,390.00
1,407.80
1,375.70
1,404.20
1,404.20
666,171
Jul 21, 2026
1,400.00
1,400.30
1,375.20
1,390.80
1,390.80
621,923
Jul 20, 2026
1,367.00
1,399.00
1,363.50
1,395.30
1,395.30
656,234
Jul 17, 2026
1,363.00
1,382.10
1,351.00
1,375.80
1,375.80
476,712
Jul 16, 2026
1,373.40
1,392.40
1,357.60
1,381.60
1,381.60
428,267
Jul 15, 2026
1,393.50
1,394.90
1,370.50
1,373.40
1,373.40
967,379
Jul 14, 2026
1,373.00
1,390.60
1,367.10
1,386.30
1,386.30
565,373
Jul 13, 2026
1,378.60
1,398.70
1,368.80
1,373.40
1,373.40
804,212
Jul 10, 2026
1,384.90
1,391.80
1,375.70
1,385.70
1,385.70
568,746
Jul 9, 2026
1,409.00
1,420.00
1,378.40
1,381.20
1,381.20
621,336
Jul 8, 2026
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 8, 2026
1,427.00
1,427.00
1,397.80
1,408.80
1,408.80
2,405,459
Jul 7, 2026
1,435.00
1,441.00
1,423.10
1,439.40
1,428.40
719,161
Jul 6, 2026
1,393.30
1,432.50
1,392.80
1,427.30
1,416.39
1,181,466
Jul 3, 2026
1,375.00
1,399.00
1,369.20
1,393.30
1,382.65
703,591
Jul 2, 2026
1,359.80
1,382.00
1,352.30
1,373.40
1,362.90
320,446
Jul 1, 2026
1,352.00
1,373.80
1,350.70
1,352.40
1,342.06
447,614
Jun 30, 2026
1,348.30
1,364.30
1,330.20
1,350.40
1,340.08
943,978
Jun 29, 2026
1,375.00
1,375.00
1,335.00
1,341.50
1,331.25
1,861,576
Jun 25, 2026
1,367.00
1,395.90
1,366.00
1,384.90
1,374.32
1,774,172
Jun 24, 2026
1,336.10
1,362.70
1,320.20
1,359.10
1,348.71
1,388,539
Jun 23, 2026
1,343.10
1,350.00
1,334.00
1,337.70
1,327.48
604,501
Jun 22, 2026
1,320.50
1,346.40
1,314.00
1,343.10
1,332.84
747,124
Jun 19, 2026
1,348.00
1,348.40
1,312.00
1,320.50
1,310.41
784,253
Jun 18, 2026
1,329.00
1,367.60
1,325.30
1,350.30
1,339.98
2,744,272
Jun 17, 2026
1,304.00
1,309.90
1,286.30
1,308.00
1,298.00
321,861
Jun 16, 2026
1,275.80
1,302.00
1,268.10
1,299.00
1,289.07
1,039,955
Jun 15, 2026
1,285.00
1,289.00
1,266.10
1,271.50
1,261.78
781,530
Jun 12, 2026
1,270.90
1,277.00
1,261.20
1,272.40
1,262.68
497,161
Jun 11, 2026
1,259.90
1,275.60
1,252.50
1,257.80
1,248.19
638,516
Jun 10, 2026
1,260.50
1,275.90
1,253.20
1,259.90
1,250.27
902,528
Jun 9, 2026
1,239.90
1,262.50
1,239.10
1,257.20
1,247.59
555,079
Jun 8, 2026
1,242.80
1,247.00
1,229.20
1,238.50
1,229.04
488,904
Jun 5, 2026
1,249.60
1,256.80
1,241.50
1,246.70
1,237.17
271,036
Jun 4, 2026
1,262.90
1,268.20
1,248.00
1,249.70
1,240.15
611,875
Jun 3, 2026
1,280.00
1,280.00
1,250.50
1,262.90
1,253.25
600,804
Jun 2, 2026
1,250.10
1,277.50
1,242.80
1,275.00
1,265.26
997,132
Jun 1, 2026
1,276.90
1,282.20
1,245.10
1,248.80
1,239.26
509,716
May 29, 2026
1,305.90
1,308.90
1,260.50
1,270.00
1,260.29
2,164,859
May 27, 2026
1,295.00
1,310.30
1,290.60
1,302.50
1,292.55
443,996
May 26, 2026
1,284.10
1,297.00
1,276.30
1,293.40
1,283.52
1,103,951
May 25, 2026
1,290.00
1,302.00
1,279.00
1,284.10
1,274.29
739,366
May 22, 2026
1,275.20
1,286.90
1,259.00
1,282.10
1,272.30
842,545
May 21, 2026
1,293.00
1,294.40
1,270.10
1,272.60
1,262.87
946,896
May 20, 2026
1,300.00
1,305.50
1,282.00
1,284.60
1,274.78
988,906
May 19, 2026
1,309.10
1,328.00
1,300.40
1,304.90
1,294.93
707,901
May 18, 2026
1,320.30
1,320.30
1,271.30
1,315.70
1,305.65
837,730
May 15, 2026
1,289.00
1,342.10
1,286.10
1,320.70
1,310.61
3,849,617
May 14, 2026
1,266.90
1,278.40
1,252.40
1,272.50
1,262.78
585,021
May 13, 2026
1,256.40
1,263.00
1,236.00
1,256.40
1,246.80
711,715
May 12, 2026
1,266.10
1,273.60
1,244.30
1,247.50
1,237.97
529,790
May 11, 2026
1,280.00
1,280.00
1,263.60
1,266.10
1,256.42
437,790
May 8, 2026
1,285.00
1,291.90
1,273.90
1,280.80
1,271.01
1,284,584
May 7, 2026
1,296.70
1,301.20
1,277.50
1,279.80
1,270.02
995,377
May 6, 2026
1,328.80
1,328.80
1,269.40
1,290.30
1,280.44
2,800,460
May 5, 2026
1,330.00
1,334.20
1,307.40
1,315.60
1,305.55
656,051
May 4, 2026
1,334.70
1,339.60
1,312.60
1,321.70
1,311.60
778,722
Apr 30, 2026
1,350.00
1,350.00
1,322.00
1,325.60
1,315.47
1,077,576
Apr 29, 2026
1,379.90
1,391.10
1,360.70
1,363.40
1,352.98
769,004
Apr 28, 2026
1,397.00
1,398.00
1,370.20
1,374.40
1,363.90
582,625
Apr 27, 2026
1,393.00
1,414.40
1,382.00
1,391.60
1,380.97
821,321
Apr 24, 2026
1,383.00
1,398.50
1,370.10
1,391.90
1,381.26
967,932
Apr 23, 2026
1,390.10
1,394.60
1,375.20
1,382.30
1,371.74
1,008,437
Apr 22, 2026
1,376.60
1,400.80
1,354.60
1,392.80
1,382.16
1,841,125
Apr 21, 2026
1,315.00
1,367.30
1,310.20
1,363.00
1,352.58
2,334,336
Apr 20, 2026
1,309.00
1,318.50
1,294.00
1,307.70
1,297.71
1,189,368
Apr 17, 2026
1,258.00
1,306.90
1,254.90
1,302.90
1,292.94
2,825,738
Apr 16, 2026
1,256.80
1,263.10
1,236.30
1,254.50
1,244.91
1,707,814
Apr 15, 2026
1,231.60
1,259.30
1,231.60
1,252.40
1,242.83
1,625,397
Apr 13, 2026
1,245.00
1,251.90
1,227.30
1,231.50
1,222.09
1,370,011
Apr 10, 2026
1,256.70
1,270.70
1,246.90
1,268.20
1,258.51
1,592,029
Apr 9, 2026
1,241.50
1,256.00
1,232.60
1,249.70
1,240.15
1,159,575
Apr 8, 2026
1,269.00
1,270.50
1,246.30
1,248.80
1,239.26
713,361
Apr 7, 2026
1,225.00
1,249.40
1,210.80
1,238.10
1,228.64
649,429
Apr 6, 2026
1,225.20
1,240.90
1,213.40
1,236.30
1,226.85
948,501
Apr 2, 2026
1,238.10
1,238.10
1,211.00
1,221.20
1,211.87
957,515
Apr 1, 2026
1,262.50
1,262.50
1,228.70
1,249.30
1,239.75
3,909,216
Mar 30, 2026
1,243.20
1,252.90
1,211.50
1,218.80
1,209.49
1,479,878
Mar 27, 2026
1,314.50
1,314.60
1,250.60
1,253.80
1,244.22
1,426,042
Mar 25, 2026
1,337.90
1,345.40
1,305.00
1,311.60
1,301.58
3,189,905
Mar 24, 2026
1,290.90
1,334.90
1,282.70
1,328.00
1,317.85
1,628,922
Mar 23, 2026
1,288.90
1,288.90
1,266.40
1,275.20
1,265.45
1,141,612
Mar 20, 2026
1,296.00
1,317.60
1,296.00
1,300.10
1,290.16
867,349
Mar 19, 2026
1,311.10
1,317.60
1,281.10
1,288.90
1,279.05
806,047
Mar 18, 2026
1,310.80
1,330.50
1,305.20
1,320.30
1,310.21
1,747,262
Mar 17, 2026
1,325.00
1,332.50
1,298.70
1,301.40
1,291.45
1,291,896
Mar 16, 2026
1,309.90
1,363.40
1,302.60
1,317.40
1,307.33
885,117
Mar 13, 2026
1,350.00
1,368.00
1,310.00
1,314.40
1,304.36
675,221
Mar 12, 2026
1,367.10
1,368.80
1,341.10
1,363.50
1,353.08
842,671
Mar 11, 2026
1,401.80
1,413.60
1,377.60
1,382.10
1,371.54
316,208
Mar 10, 2026
1,361.70
1,410.00
1,354.00
1,407.10
1,396.35
747,118
Mar 9, 2026
1,389.70
1,389.70
1,340.10
1,355.80
1,345.44
773,145
Mar 6, 2026
1,320.00
1,417.90
1,306.80
1,389.80
1,379.18
5,578,937
Mar 5, 2026
1,316.80
1,331.80
1,310.00
1,325.80
1,315.67
628,562
Mar 4, 2026
1,340.10
1,356.00
1,311.20
1,316.80
1,306.74
837,406
Mar 2, 2026
1,345.00
1,374.70
1,345.00
1,366.60
1,356.16
957,355
Feb 27, 2026
1,385.00
1,392.70
1,371.00
1,380.80
1,370.25
1,362,196
Feb 26, 2026
1,405.50
1,409.80
1,375.70
1,388.80
1,378.19
559,059
Feb 25, 2026
1,424.00
1,427.30
1,406.50
1,412.50
1,401.71
381,768
Feb 24, 2026
1,418.00
1,425.00
1,405.60
1,421.50
1,410.64
681,459
Feb 23, 2026
1,380.00
1,420.00
1,380.00
1,416.90
1,406.07
785,217
Feb 20, 2026
1,401.00
1,410.40
1,375.70
1,379.30
1,368.76
288,978
Feb 19, 2026
1,429.80
1,429.80
1,390.40
1,397.10
1,386.42
278,639
Feb 18, 2026
1,430.00
1,431.30
1,416.10
1,424.60
1,413.71
271,072
Feb 17, 2026
1,407.00
1,425.80
1,402.00
1,424.00
1,413.12
567,457
Feb 16, 2026
1,390.60
1,406.20
1,390.50
1,401.00
1,390.29
151,661
Feb 13, 2026
1,414.00
1,423.00
1,398.10
1,402.40
1,391.68
383,577
Feb 12, 2026
1,412.90
1,428.30
1,407.40
1,417.40
1,406.57
493,044
Feb 11, 2026
1,420.00
1,420.20
1,399.60
1,412.90
1,402.10
383,041
Feb 10, 2026
1,410.00
1,412.30
1,401.00
1,409.90
1,399.13
309,157
Feb 9, 2026
1,378.70
1,413.40
1,366.20
1,409.80
1,399.03
689,551
Feb 6, 2026
1,366.00
1,378.30
1,352.00
1,377.00
1,366.48
475,208
Feb 5, 2026
1,360.00
1,366.90
1,353.20
1,359.40
1,349.01
519,049
Feb 4, 2026
1,375.00
1,375.00
1,350.00
1,358.10
1,347.72
506,352
Feb 3, 2026
1,365.00
1,371.00
1,350.00
1,366.10
1,355.66
726,570
Feb 2, 2026
1,342.00
1,348.60
1,318.00
1,346.50
1,336.21
510,793
Jan 30, 2026
1,332.60
1,368.00
1,328.00
1,362.60
1,352.19
1,803,157
Jan 29, 2026
1,329.00
1,337.70
1,324.10
1,330.40
1,320.23
949,233
Jan 28, 2026
1,313.20
1,331.60
1,309.30
1,326.70
1,316.56
1,154,014
Jan 27, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 27, 2026
1,329.10
1,329.10
1,300.10
1,311.50
1,301.48
830,607
Jan 23, 2026
1,354.00
1,357.50
1,327.00
1,333.00
1,316.86
1,398,884
Jan 22, 2026
1,319.50
1,340.60
1,312.50
1,338.40
1,322.19
1,240,014
Jan 21, 2026
1,285.00
1,329.30
1,276.00
1,320.00
1,304.02
2,399,345
Jan 20, 2026
1,323.50
1,328.80
1,313.00
1,318.60
1,302.63
1,422,810
Jan 19, 2026
1,340.50
1,352.20
1,317.00
1,324.80
1,308.76
429,661
Jan 16, 2026
1,350.00
1,353.50
1,337.40
1,348.70
1,332.37
888,719
Jan 15, 2026
1,336.00
1,336.00
1,336.00
1,336.00
1,319.82
-
Jan 14, 2026
1,310.00
1,343.30
1,310.00
1,336.00
1,319.82
1,050,390
Jan 13, 2026
1,330.40
1,334.40
1,313.80
1,319.40
1,303.42
565,666
Jan 12, 2026
1,329.00
1,331.30
1,310.00
1,327.60
1,311.52
564,288
Jan 9, 2026
1,340.00
1,356.00
1,324.90
1,331.00
1,314.88
753,264
Jan 8, 2026
1,377.80
1,379.00
1,343.50
1,350.20
1,333.85
863,070
Jan 7, 2026
1,376.60
1,381.00
1,364.90
1,377.80
1,361.12
825,599
Jan 6, 2026
1,375.50
1,381.30
1,361.80
1,376.60
1,359.93
1,189,346
Jan 5, 2026
1,381.30
1,391.20
1,368.80
1,375.50
1,358.84
1,093,742
Jan 2, 2026
1,404.10
1,409.60
1,371.10
1,381.60
1,364.87
1,986,738
Jan 1, 2026
1,447.50
1,451.50
1,390.00
1,404.20
1,387.20
1,020,153
Dec 31, 2025
1,421.30
1,447.00
1,412.30
1,443.70
1,426.22
765,435
Dec 30, 2025
1,425.00
1,437.20
1,407.10
1,423.80
1,406.56
2,611,454
Dec 29, 2025
1,425.00
1,435.00
1,414.50
1,429.70
1,412.39
923,624
Dec 26, 2025
1,422.10
1,434.00
1,416.10
1,428.40
1,411.10
578,732
Dec 24, 2025
1,440.10
1,444.60
1,415.50
1,422.10
1,404.88
499,655
Dec 23, 2025
1,433.80
1,452.40
1,426.30
1,441.80
1,424.34
386,351
Dec 22, 2025
1,406.70
1,433.50
1,404.70
1,426.70
1,409.42
530,499
Dec 19, 2025
1,391.90
1,411.60
1,387.40
1,406.70
1,389.67
397,838
Dec 18, 2025
1,410.00
1,410.00
1,372.30
1,391.20
1,374.35
1,129,800
Dec 17, 2025
1,451.90
1,456.30
1,412.10
1,424.90
1,407.65
726,612
Dec 16, 2025
1,439.90
1,454.60
1,438.10
1,451.40
1,433.83
428,654
Dec 15, 2025
1,445.00
1,446.90
1,429.50
1,442.40
1,424.93
229,303
Dec 12, 2025
1,440.00
1,451.00
1,433.00
1,447.10
1,429.58
347,794
Dec 11, 2025
1,445.60
1,445.60
1,424.70
1,437.20
1,419.80
287,781
Dec 10, 2025
1,435.40
1,445.00
1,429.00
1,436.50
1,419.11
384,839
Dec 9, 2025
1,425.00
1,440.30
1,410.20
1,435.40
1,418.02
404,040
Dec 8, 2025
1,458.90
1,464.90
1,421.50
1,429.40
1,412.09
456,180
Dec 5, 2025
1,425.60
1,457.10
1,425.00
1,455.60
1,437.97
612,882
Dec 4, 2025
1,425.00
1,437.30
1,415.30
1,431.90
1,414.56
756,367
Dec 3, 2025
1,432.00
1,438.60
1,416.40
1,421.30
1,404.09
965,273
Dec 2, 2025
1,454.90
1,456.10
1,429.10
1,440.90
1,423.45
761,536
Dec 1, 2025
1,457.70
1,457.70
1,436.00
1,447.10
1,429.58
512,075
Nov 28, 2025
1,445.80
1,460.00
1,439.00
1,451.60
1,434.02
714,629
Nov 27, 2025
1,460.00
1,468.80
1,441.00
1,445.80
1,428.29
855,725
Nov 26, 2025
1,430.40
1,463.50
1,429.00
1,459.50
1,441.83
1,283,956
Nov 25, 2025
1,431.50
1,435.90
1,419.30
1,430.40
1,413.08
522,357
Nov 24, 2025
1,434.90
1,439.00
1,416.10
1,431.20
1,413.87
888,660
Nov 21, 2025
1,410.00
1,430.00
1,395.30
1,427.10
1,409.82
1,018,074
Nov 20, 2025
1,410.00
1,432.80
1,406.70
1,416.20
1,399.05
560,899
Nov 19, 2025
1,428.20
1,428.50
1,408.70
1,411.70
1,394.61
484,493
Nov 18, 2025
1,438.00
1,438.20
1,416.90
1,434.70
1,417.33
455,921
Nov 17, 2025
1,434.00
1,438.10
1,424.30
1,434.90
1,417.53
380,093
Nov 14, 2025
1,419.00
1,432.40
1,412.80
1,429.40
1,412.09
335,913
Nov 13, 2025
1,435.00
1,435.90
1,417.40
1,420.80
1,403.60
464,975
Nov 12, 2025
1,418.10
1,439.20
1,412.30
1,435.60
1,418.22
1,363,723
Nov 11, 2025
1,413.30
1,431.00
1,408.70
1,414.50
1,397.37
1,025,644
Nov 10, 2025
1,429.10
1,430.10
1,405.50
1,409.50
1,392.43
429,606
Nov 7, 2025
1,416.50
1,433.70
1,404.00
1,429.10
1,411.80
507,698
Nov 6, 2025
1,470.00
1,475.00
1,413.50
1,416.50
1,399.35
1,003,182
