BSE - Delayed Quote
INR
Vinati Organics Limited (VINATIORGA.BO)
993.30
-45.60
(-4.39%)
At close: October 30 at 3:29:54 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
1,040.00
1,040.00
959.20
993.30
993.30
24,590
Oct 29, 2026
1,088.40
1,088.40
1,036.10
1,038.90
1,038.90
7,886
Oct 28, 2026
1,104.20
1,104.20
1,074.95
1,082.05
1,082.05
1,184
Oct 27, 2026
1,078.75
1,099.00
1,052.70
1,094.75
1,094.75
3,433
Oct 26, 2026
1,060.00
1,066.15
1,050.00
1,056.40
1,056.40
16,160
Oct 23, 2026
1,104.50
1,104.50
1,062.20
1,070.00
1,070.00
5,272
Oct 22, 2026
1,089.00
1,109.95
1,085.00
1,090.00
1,090.00
3,217
Oct 21, 2026
1,111.65
1,115.60
1,088.15
1,093.15
1,093.15
2,880
Oct 19, 2026
1,146.30
1,146.30
1,115.05
1,117.25
1,117.25
2,233
Oct 16, 2026
1,121.60
1,138.45
1,119.50
1,134.55
1,134.55
3,556
Oct 15, 2026
1,156.85
1,168.55
1,119.00
1,121.55
1,121.55
2,932
Oct 14, 2026
1,151.65
1,160.75
1,134.20
1,146.45
1,146.45
2,151
Oct 13, 2026
1,139.40
1,139.40
1,122.25
1,134.50
1,134.50
3,063
Oct 12, 2026
1,133.95
1,147.10
1,125.00
1,127.70
1,127.70
6,579
Oct 9, 2026
1,123.00
1,138.10
1,116.00
1,123.85
1,123.85
4,551
Oct 8, 2026
1,149.95
1,149.95
1,120.00
1,121.40
1,121.40
4,429
Oct 7, 2026
1,182.00
1,182.00
1,140.00
1,143.40
1,143.40
9,138
Oct 6, 2026
1,176.95
1,200.00
1,165.60
1,180.55
1,180.55
27,118
Oct 5, 2026
1,204.60
1,204.95
1,171.05
1,175.90
1,175.90
6,190
Oct 1, 2026
1,173.90
1,219.15
1,142.60
1,208.85
1,208.85
8,294
Sep 30, 2026
1,175.00
1,189.50
1,165.00
1,169.90
1,169.90
1,680
Sep 29, 2026
1,191.40
1,206.95
1,171.85
1,174.15
1,174.15
8,528
Sep 28, 2026
1,206.40
1,206.40
1,190.00
1,191.25
1,191.25
1,210
Sep 25, 2026
1,194.05
1,210.85
1,191.55
1,206.35
1,206.35
4,207
Sep 24, 2026
1,220.00
1,225.45
1,193.00
1,196.75
1,196.75
6,661
Sep 23, 2026
1,200.65
1,240.00
1,200.35
1,223.60
1,223.60
50,412
Sep 22, 2026
1,222.90
1,232.50
1,200.00
1,201.60
1,201.60
11,164
Sep 21, 2026
1,231.35
1,242.05
1,216.00
1,222.90
1,222.90
8,687
Sep 18, 2026
1,250.60
1,250.60
1,230.00
1,236.35
1,236.35
129,988
Sep 17, 2026
1,252.95
1,266.70
1,246.90
1,248.55
1,248.55
1,775
Sep 16, 2026
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
1,261.70
1,275.90
1,242.20
1,253.75
1,253.75
148,191
Sep 15, 2026
1,291.05
1,311.70
1,257.95
1,262.25
1,253.75
11,855
Sep 11, 2026
1,310.15
1,310.15
1,290.00
1,295.40
1,286.68
104,893
Sep 10, 2026
1,331.20
1,337.35
1,307.50
1,309.80
1,300.98
5,014
Sep 9, 2026
1,349.25
1,349.25
1,326.85
1,337.90
1,328.89
3,112
Sep 8, 2026
1,302.05
1,367.75
1,298.55
1,345.25
1,336.19
306,070
Sep 7, 2026
1,324.75
1,324.75
1,296.70
1,298.80
1,290.05
3,029
Sep 4, 2026
1,322.00
1,336.90
1,308.00
1,310.30
1,301.48
5,581
Sep 3, 2026
1,314.50
1,320.60
1,304.60
1,315.45
1,306.59
3,106
Sep 2, 2026
1,308.40
1,323.35
1,302.15
1,313.20
1,304.36
892
Sep 1, 2026
1,328.25
1,333.00
1,312.35
1,314.90
1,306.05
2,095
Aug 31, 2026
1,335.60
1,358.00
1,310.35
1,328.25
1,319.31
1,856
Aug 28, 2026
1,328.80
1,331.80
1,322.75
1,324.45
1,315.53
834
Aug 27, 2026
1,319.00
1,331.70
1,314.00
1,316.65
1,307.78
2,687
Aug 26, 2026
1,330.05
1,338.55
1,316.05
1,322.55
1,313.64
1,879
Aug 25, 2026
1,328.65
1,340.90
1,325.00
1,334.45
1,325.46
1,201
Aug 24, 2026
1,332.00
1,346.90
1,325.10
1,327.40
1,318.46
1,948
Aug 21, 2026
1,324.70
1,337.55
1,308.00
1,326.90
1,317.96
3,347
Aug 20, 2026
1,344.00
1,345.00
1,321.20
1,331.35
1,322.38
2,830
Aug 19, 2026
1,353.10
1,353.10
1,319.10
1,324.80
1,315.88
1,198
Aug 18, 2026
1,356.40
1,371.75
1,334.55
1,337.85
1,328.84
3,723
Aug 17, 2026
1,337.50
1,349.90
1,321.45
1,343.70
1,334.65
2,220
Aug 14, 2026
1,339.00
1,349.05
1,331.65
1,334.80
1,325.81
4,765
Aug 13, 2026
1,330.75
1,383.95
1,326.30
1,344.65
1,335.60
16,925
Aug 12, 2026
1,331.50
1,337.45
1,303.00
1,325.20
1,316.28
4,411
Aug 11, 2026
1,335.60
1,335.60
1,311.00
1,317.00
1,308.13
1,597
Aug 10, 2026
1,330.50
1,331.85
1,316.65
1,319.20
1,310.32
923
Aug 7, 2026
1,330.05
1,348.50
1,320.00
1,323.90
1,314.98
1,563
Aug 6, 2026
1,343.55
1,351.00
1,322.25
1,349.25
1,340.16
5,917
Aug 5, 2026
1,325.00
1,331.90
1,315.00
1,323.90
1,314.98
6,297
Aug 4, 2026
1,337.95
1,337.95
1,316.60
1,321.70
1,312.80
1,732
Aug 3, 2026
1,305.25
1,336.30
1,305.25
1,319.95
1,311.06
9,550
Jul 31, 2026
1,294.50
1,312.55
1,288.60
1,300.00
1,291.25
2,031
Jul 30, 2026
1,303.35
1,306.50
1,286.00
1,294.45
1,285.73
6,353
Jul 29, 2026
1,313.70
1,360.00
1,270.50
1,309.85
1,301.03
7,037
Jul 28, 2026
1,312.20
1,318.65
1,297.75
1,300.40
1,291.64
2,081
Jul 27, 2026
1,325.05
1,325.10
1,307.55
1,312.20
1,303.36
4,161
Jul 24, 2026
1,293.05
1,306.90
1,276.60
1,301.00
1,292.24
3,862
Jul 23, 2026
1,312.85
1,312.85
1,290.00
1,292.65
1,283.95
2,447
Jul 22, 2026
1,327.35
1,329.40
1,310.50
1,312.85
1,304.01
3,596
Jul 21, 2026
1,322.00
1,339.00
1,316.95
1,334.00
1,325.02
4,384
Jul 20, 2026
1,319.80
1,330.15
1,311.50
1,319.80
1,310.91
1,558
Jul 17, 2026
1,331.20
1,331.20
1,309.30
1,320.10
1,311.21
2,144
Jul 16, 2026
1,313.40
1,326.00
1,313.40
1,319.85
1,310.96
4,326
Jul 15, 2026
1,321.00
1,327.80
1,310.00
1,314.90
1,306.05
5,169
Jul 14, 2026
1,350.00
1,350.00
1,312.70
1,315.60
1,306.74
1,498
Jul 13, 2026
1,321.90
1,337.00
1,313.00
1,333.90
1,324.92
4,798
Jul 10, 2026
1,327.70
1,350.95
1,317.60
1,334.35
1,325.36
7,954
Jul 9, 2026
1,315.00
1,325.00
1,306.30
1,313.25
1,304.41
4,700
Jul 8, 2026
1,358.75
1,358.75
1,292.00
1,306.90
1,298.10
3,700
Jul 7, 2026
1,340.05
1,360.10
1,340.00
1,354.15
1,345.03
3,457
Jul 6, 2026
1,323.95
1,347.75
1,320.35
1,342.15
1,333.11
7,962
Jul 3, 2026
1,311.60
1,328.60
1,311.60
1,323.90
1,314.98
3,512
Jul 2, 2026
1,323.00
1,328.35
1,297.50
1,300.00
1,291.25
11,287
Jul 1, 2026
1,335.60
1,353.55
1,318.50
1,323.80
1,314.89
6,062
Jun 30, 2026
1,317.60
1,351.15
1,317.60
1,333.65
1,324.67
2,737
Jun 29, 2026
1,365.90
1,369.05
1,320.25
1,325.65
1,316.72
12,395
Jun 25, 2026
1,399.50
1,399.50
1,357.20
1,369.05
1,359.83
70,954
Jun 24, 2026
1,367.15
1,396.40
1,345.00
1,385.85
1,376.52
4,394
Jun 23, 2026
1,345.00
1,368.60
1,343.00
1,360.45
1,351.29
4,922
Jun 22, 2026
1,348.80
1,348.80
1,330.10
1,344.55
1,335.50
7,799
Jun 19, 2026
1,302.10
1,343.00
1,300.10
1,335.15
1,326.16
9,910
Jun 18, 2026
1,330.20
1,343.50
1,299.00
1,309.60
1,300.78
18,607
Jun 17, 2026
1,337.00
1,349.05
1,328.00
1,330.15
1,321.19
5,871
Jun 16, 2026
1,355.20
1,355.20
1,332.00
1,336.75
1,327.75
5,004
Jun 15, 2026
1,325.00
1,370.00
1,321.55
1,355.20
1,346.07
16,538
Jun 12, 2026
1,310.00
1,321.00
1,296.90
1,303.35
1,294.57
2,889
Jun 11, 2026
1,303.75
1,308.00
1,284.15
1,304.15
1,295.37
3,503
Jun 10, 2026
1,303.60
1,323.70
1,295.00
1,309.20
1,300.38
3,429
Jun 9, 2026
1,298.30
1,308.25
1,283.85
1,300.80
1,292.04
2,624
Jun 8, 2026
1,298.05
1,302.65
1,282.85
1,287.40
1,278.73
6,485
Jun 5, 2026
1,300.00
1,310.70
1,295.50
1,304.45
1,295.67
3,735
Jun 4, 2026
1,303.65
1,313.50
1,288.00
1,300.00
1,291.25
2,453
Jun 3, 2026
1,328.20
1,328.20
1,298.00
1,303.85
1,295.07
3,497
Jun 2, 2026
1,311.55
1,317.55
1,280.45
1,314.25
1,305.40
5,167
Jun 1, 2026
1,327.10
1,329.00
1,300.00
1,307.60
1,298.79
4,839
May 29, 2026
1,322.05
1,326.15
1,278.00
1,300.00
1,291.25
12,605
May 27, 2026
1,330.25
1,334.10
1,321.65
1,326.05
1,317.12
1,025
May 26, 2026
1,358.90
1,358.90
1,330.80
1,333.05
1,324.07
1,766
May 25, 2026
1,326.45
1,360.00
1,325.30
1,337.30
1,328.29
5,050
May 22, 2026
1,336.70
1,336.70
1,316.00
1,325.00
1,316.08
1,448
May 21, 2026
1,351.70
1,351.70
1,321.00
1,333.25
1,324.27
5,561
May 20, 2026
1,329.00
1,340.00
1,318.95
1,328.10
1,319.16
1,835
May 19, 2026
1,395.00
1,395.00
1,326.10
1,328.75
1,319.80
4,948
May 18, 2026
1,303.00
1,419.90
1,285.30
1,379.95
1,370.66
18,662
May 15, 2026
1,308.15
1,373.45
1,308.15
1,323.00
1,314.09
2,408
May 14, 2026
1,297.95
1,395.00
1,297.95
1,341.80
1,332.76
16,581
May 13, 2026
1,314.00
1,354.40
1,281.40
1,299.60
1,290.85
36,868
May 12, 2026
1,369.95
1,379.10
1,302.00
1,313.75
1,304.90
9,813
May 11, 2026
1,394.80
1,410.05
1,363.80
1,372.65
1,363.41
9,905
May 8, 2026
1,404.00
1,414.75
1,390.00
1,394.80
1,385.41
7,587
May 7, 2026
1,392.95
1,425.75
1,392.95
1,404.40
1,394.94
6,102
May 6, 2026
1,348.50
1,390.00
1,340.95
1,383.75
1,374.43
6,875
May 5, 2026
1,338.45
1,347.80
1,321.20
1,336.90
1,327.90
4,547
May 4, 2026
1,323.25
1,370.00
1,323.25
1,333.85
1,324.87
14,853
Apr 30, 2026
1,313.65
1,330.00
1,291.95
1,322.40
1,313.49
13,353
Apr 29, 2026
1,309.90
1,330.80
1,304.30
1,316.00
1,307.14
5,136
Apr 28, 2026
1,294.05
1,304.70
1,283.00
1,299.55
1,290.80
5,891
Apr 27, 2026
1,309.30
1,310.00
1,277.35
1,293.10
1,284.39
10,208
Apr 24, 2026
1,295.00
1,309.20
1,277.30
1,281.35
1,272.72
8,842
Apr 23, 2026
1,313.40
1,315.15
1,291.00
1,299.65
1,290.90
5,647
Apr 22, 2026
1,298.95
1,318.50
1,272.00
1,313.45
1,304.61
5,985
Apr 21, 2026
1,270.15
1,290.00
1,270.15
1,285.35
1,276.69
6,674
Apr 20, 2026
1,295.05
1,297.20
1,270.00
1,275.55
1,266.96
12,594
Apr 17, 2026
1,292.00
1,295.40
1,265.20
1,291.60
1,282.90
5,151
Apr 16, 2026
1,250.00
1,294.10
1,213.20
1,273.75
1,265.17
35,093
Apr 15, 2026
1,226.10
1,248.75
1,213.20
1,235.15
1,226.83
25,963
Apr 13, 2026
1,247.90
1,247.90
1,204.00
1,211.20
1,203.04
14,028
Apr 10, 2026
1,275.00
1,308.75
1,250.00
1,258.45
1,249.98
16,176
Apr 9, 2026
1,285.70
1,301.05
1,259.85
1,269.05
1,260.50
6,435
Apr 8, 2026
1,330.00
1,341.55
1,278.00
1,285.70
1,277.04
8,875
Apr 7, 2026
1,310.75
1,323.80
1,289.00
1,290.40
1,281.71
3,771
Apr 6, 2026
1,308.55
1,321.60
1,287.00
1,311.20
1,302.37
7,424
Apr 2, 2026
1,351.70
1,351.70
1,306.50
1,309.55
1,300.73
2,592
Apr 1, 2026
1,330.35
1,363.10
1,330.35
1,339.60
1,330.58
2,435
Mar 30, 2026
1,312.05
1,345.15
1,305.00
1,320.70
1,311.81
12,408
Mar 27, 2026
1,360.50
1,370.00
1,312.15
1,337.65
1,328.64
5,664
Mar 25, 2026
1,378.00
1,382.10
1,354.50
1,371.30
1,362.07
6,280
Mar 24, 2026
1,350.00
1,385.00
1,350.00
1,375.00
1,365.74
2,811
Mar 23, 2026
1,351.05
1,375.50
1,337.00
1,349.60
1,340.51
11,190
Mar 20, 2026
1,441.45
1,441.45
1,368.40
1,386.65
1,377.31
3,388
Mar 19, 2026
1,429.90
1,429.90
1,385.00
1,396.35
1,386.95
4,670
Mar 18, 2026
1,390.65
1,434.90
1,386.90
1,431.60
1,421.96
4,062
Mar 17, 2026
1,396.30
1,415.00
1,392.30
1,395.10
1,385.71
2,129
Mar 16, 2026
1,381.30
1,401.40
1,360.00
1,396.25
1,386.85
3,663
Mar 13, 2026
1,388.95
1,388.95
1,335.90
1,347.80
1,338.72
3,494
Mar 12, 2026
1,397.05
1,398.20
1,375.00
1,388.95
1,379.60
893
Mar 11, 2026
1,410.25
1,425.80
1,406.20
1,413.25
1,403.73
781
Mar 10, 2026
1,370.40
1,430.40
1,370.40
1,407.15
1,397.67
3,897
Mar 9, 2026
1,350.00
1,374.95
1,325.45
1,369.55
1,360.33
1,872
Mar 6, 2026
1,375.60
1,393.15
1,346.90
1,374.25
1,365.00
4,157
Mar 5, 2026
1,414.35
1,414.40
1,358.00
1,375.50
1,366.24
3,356
Mar 4, 2026
1,401.00
1,401.65
1,370.00
1,376.30
1,367.03
1,558
Mar 2, 2026
1,406.15
1,455.00
1,396.55
1,410.90
1,401.40
11,144
Feb 27, 2026
1,490.05
1,502.00
1,470.00
1,472.40
1,462.48
3,103
Feb 26, 2026
1,503.00
1,512.00
1,491.95
1,503.60
1,493.47
20,481
Feb 25, 2026
1,499.45
1,514.30
1,490.45
1,510.20
1,500.03
2,152
Feb 24, 2026
1,515.00
1,515.00
1,489.95
1,502.80
1,492.68
1,993
Feb 23, 2026
1,485.25
1,520.00
1,485.25
1,512.35
1,502.17
6,417
Feb 20, 2026
1,480.00
1,516.00
1,463.50
1,511.10
1,500.92
1,349
Feb 19, 2026
1,504.00
1,511.50
1,477.10
1,482.55
1,472.57
1,652
Feb 18, 2026
1,505.95
1,506.70
1,490.00
1,504.60
1,494.47
454
Feb 17, 2026
1,490.10
1,506.85
1,490.10
1,499.70
1,489.60
464
Feb 16, 2026
1,490.05
1,513.90
1,488.20
1,490.65
1,480.61
1,219
Feb 13, 2026
1,522.00
1,522.00
1,489.65
1,503.15
1,493.03
755
Feb 12, 2026
1,545.00
1,552.70
1,522.00
1,529.30
1,519.00
1,305
Feb 11, 2026
1,559.00
1,571.30
1,545.00
1,564.25
1,553.72
1,181
Feb 10, 2026
1,523.05
1,569.75
1,523.05
1,566.30
1,555.75
2,034
Feb 9, 2026
1,560.00
1,583.15
1,543.50
1,553.20
1,542.74
4,861
Feb 6, 2026
1,531.90
1,534.00
1,510.00
1,523.95
1,513.69
2,219
Feb 5, 2026
1,541.05
1,559.00
1,501.00
1,531.85
1,521.53
4,294
Feb 4, 2026
1,563.80
1,572.20
1,540.35
1,545.00
1,534.60
52,521
Feb 3, 2026
1,559.00
1,609.00
1,549.90
1,563.70
1,553.17
104,636
Feb 2, 2026
1,470.05
1,502.95
1,470.00
1,493.95
1,483.89
2,186
Jan 30, 2026
1,495.00
1,530.00
1,484.05
1,523.95
1,513.69
3,570
Jan 29, 2026
1,507.85
1,507.85
1,489.85
1,496.50
1,486.42
1,538
Jan 28, 2026
1,515.30
1,520.95
1,493.15
1,507.85
1,497.70
1,391
Jan 27, 2026
1,524.05
1,524.05
1,490.10
1,510.10
1,499.93
2,377
Jan 23, 2026
1,522.00
1,544.10
1,514.35
1,524.05
1,513.79
363
Jan 22, 2026
1,521.85
1,548.95
1,521.85
1,525.75
1,515.48
1,157
Jan 21, 2026
1,518.00
1,532.35
1,503.40
1,525.70
1,515.43
1,514
Jan 20, 2026
1,550.05
1,574.45
1,520.25
1,536.50
1,526.15
3,453
Jan 19, 2026
1,555.85
1,566.55
1,555.85
1,566.50
1,555.95
163
Jan 16, 2026
1,593.50
1,601.70
1,553.00
1,566.95
1,556.40
734
Jan 14, 2026
1,576.40
1,601.10
1,576.40
1,593.40
1,582.67
417
Jan 13, 2026
1,573.85
1,604.20
1,563.40
1,576.35
1,565.73
2,192
Jan 12, 2026
1,579.95
1,580.00
1,539.05
1,573.80
1,563.20
686
Jan 9, 2026
1,584.05
1,591.50
1,567.00
1,580.45
1,569.81
993
Jan 8, 2026
1,621.05
1,621.05
1,583.50
1,590.60
1,579.89
678
Jan 7, 2026
1,612.45
1,628.80
1,585.00
1,623.05
1,612.12
853
Jan 6, 2026
1,610.60
1,622.80
1,607.00
1,612.35
1,601.49
476
Jan 5, 2026
1,610.00
1,624.65
1,607.95
1,613.70
1,602.83
753
Jan 2, 2026
1,565.05
1,605.00
1,565.05
1,600.55
1,589.77
777
Jan 1, 2026
1,583.00
1,600.00
1,583.00
1,595.65
1,584.90
552
Dec 31, 2025
1,586.35
1,600.00
1,583.00
1,590.35
1,579.64
1,083
Dec 30, 2025
1,597.70
1,610.95
1,592.80
1,599.80
1,589.03
978
Dec 29, 2025
1,581.90
1,649.00
1,581.25
1,597.60
1,586.84
427
Dec 26, 2025
1,586.40
1,595.00
1,577.30
1,581.90
1,571.25
515
Dec 24, 2025
1,585.05
1,598.50
1,585.00
1,586.40
1,575.72
242
Dec 23, 2025
1,579.60
1,593.50
1,573.90
1,587.80
1,577.11
994
Dec 22, 2025
1,553.40
1,589.75
1,553.40
1,579.60
1,568.96
1,404
Dec 19, 2025
1,562.95
1,569.00
1,554.55
1,561.35
1,550.84
234
Dec 18, 2025
1,563.45
1,563.45
1,544.00
1,552.25
1,541.80
736
Dec 17, 2025
1,560.05
1,582.35
1,560.05
1,564.85
1,554.31
1,655
Dec 16, 2025
1,595.60
1,598.25
1,570.00
1,573.35
1,562.76
618
Dec 15, 2025
1,583.05
1,609.20
1,583.05
1,595.65
1,584.90
4,844
Dec 12, 2025
1,585.20
1,597.25
1,585.20
1,594.40
1,583.66
318
Dec 11, 2025
1,576.50
1,590.80
1,573.75
1,579.30
1,568.67
896
Dec 10, 2025
1,590.25
1,597.00
1,571.00
1,575.55
1,564.94
2,042
Dec 9, 2025
1,568.65
1,598.60
1,562.70
1,590.30
1,579.59
553
Dec 8, 2025
1,584.20
1,594.10
1,563.90
1,575.45
1,564.84
649
Dec 5, 2025
1,551.15
1,600.00
1,551.15
1,584.15
1,573.48
1,650
Dec 4, 2025
1,564.10
1,580.10
1,564.10
1,569.10
1,558.53
785
Dec 3, 2025
1,577.50
1,583.65
1,572.00
1,579.95
1,569.31
777
Dec 2, 2025
1,571.05
1,583.35
1,565.00
1,577.45
1,566.83
1,441
Dec 1, 2025
1,578.10
1,588.55
1,563.15
1,567.50
1,556.94
623
Nov 28, 2025
1,583.85
1,586.00
1,571.10
1,578.10
1,567.47
693
Nov 27, 2025
1,599.70
1,610.50
1,580.00
1,583.85
1,573.18
1,367
Nov 26, 2025
1,610.00
1,610.10
1,590.00
1,599.70
1,588.93
1,389
Nov 25, 2025
1,612.40
1,617.55
1,594.90
1,600.75
1,589.97
1,184
Nov 24, 2025
1,595.70
1,618.60
1,579.80
1,612.40
1,601.54
1,973
Nov 21, 2025
1,612.05
1,617.55
1,592.05
1,595.65
1,584.90
795
Nov 20, 2025
1,684.95
1,684.95
1,618.00
1,620.75
1,609.84
3,803
Nov 19, 2025
1,689.95
1,689.95
1,653.60
1,658.50
1,647.33
1,123
Nov 18, 2025
1,689.95
1,689.95
1,662.40
1,665.85
1,654.63
387
Nov 17, 2025
1,650.05
1,682.00
1,650.05
1,677.30
1,666.01
2,622
Nov 14, 2025
1,635.05
1,671.05
1,635.05
1,665.15
1,653.94
709
Nov 13, 2025
1,638.05
1,675.00
1,638.05
1,657.00
1,645.84
674
Nov 12, 2025
1,634.35
1,670.00
1,631.85
1,654.60
1,643.46
3,444
Nov 11, 2025
1,652.00
1,652.05
1,623.10
1,630.00
1,619.02
1,335
Nov 10, 2025
1,633.85
1,648.45
1,631.00
1,639.10
1,628.06
5,835
Nov 7, 2025
1,655.00
1,664.05
1,640.00
1,643.80
1,632.73
2,537
Nov 6, 2025
1,671.00
1,686.55
1,650.00
1,672.55
1,661.29
3,691
Nov 4, 2025
1,664.00
1,671.05
1,650.00
1,658.55
1,647.38
2,710
Nov 3, 2025
1,651.35
1,674.85
1,646.70
1,667.85
1,656.62
943
Oct 31, 2025
1,695.80
1,701.55
1,646.00
1,651.35
1,640.23
4,582
Oct 30, 2025
1,700.90
1,702.75
1,689.70
1,700.00
1,688.55
174,257
