NSE - Delayed Quote
INR
Vinati Organics Limited (VINATIORGA.NS)
992.20
-46.40
(-4.47%)
At close: October 30 at 3:29:49 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
1,043.00
1,044.00
955.00
992.20
992.20
350,521
Oct 29, 2026
1,079.00
1,081.50
1,036.00
1,038.60
1,038.60
76,576
Oct 28, 2026
1,095.30
1,095.60
1,073.80
1,081.70
1,081.70
22,054
Oct 27, 2026
1,050.00
1,100.00
1,050.00
1,095.30
1,095.30
83,039
Oct 26, 2026
1,070.80
1,070.80
1,030.00
1,057.30
1,057.30
31,246
Oct 23, 2026
1,090.00
1,090.10
1,062.20
1,070.90
1,070.90
37,500
Oct 22, 2026
1,096.00
1,109.90
1,083.00
1,089.90
1,089.90
29,775
Oct 21, 2026
1,112.00
1,122.30
1,088.00
1,096.10
1,096.10
46,921
Oct 19, 2026
1,135.00
1,140.00
1,115.10
1,118.60
1,118.60
19,629
Oct 16, 2026
1,122.90
1,138.00
1,118.00
1,135.00
1,135.00
19,055
Oct 15, 2026
1,145.00
1,167.50
1,118.10
1,120.90
1,120.90
51,014
Oct 14, 2026
1,135.50
1,163.90
1,134.20
1,148.60
1,148.60
55,500
Oct 13, 2026
1,133.00
1,140.00
1,122.60
1,135.50
1,135.50
23,139
Oct 12, 2026
1,135.00
1,147.90
1,125.00
1,129.00
1,129.00
25,585
Oct 9, 2026
1,127.00
1,139.30
1,116.20
1,124.50
1,124.50
40,190
Oct 8, 2026
1,143.00
1,149.90
1,117.30
1,120.80
1,120.80
47,711
Oct 7, 2026
1,191.00
1,195.80
1,138.50
1,142.30
1,142.30
71,386
Oct 6, 2026
1,176.00
1,200.10
1,166.70
1,179.50
1,179.50
30,277
Oct 5, 2026
1,207.00
1,207.90
1,171.60
1,175.80
1,175.80
43,727
Oct 1, 2026
1,173.50
1,221.00
1,143.60
1,208.10
1,208.10
60,315
Sep 30, 2026
1,182.00
1,192.80
1,165.00
1,168.30
1,168.30
45,076
Sep 29, 2026
1,195.00
1,210.90
1,172.40
1,174.30
1,174.30
67,018
Sep 28, 2026
1,206.40
1,210.10
1,190.00
1,191.00
1,191.00
26,786
Sep 25, 2026
1,194.10
1,210.50
1,192.00
1,206.40
1,206.40
21,752
Sep 24, 2026
1,220.10
1,225.60
1,190.00
1,195.00
1,195.00
68,223
Sep 23, 2026
1,202.00
1,241.30
1,199.80
1,222.80
1,222.80
111,759
Sep 22, 2026
1,226.50
1,232.70
1,199.50
1,202.70
1,202.70
89,448
Sep 21, 2026
1,230.10
1,240.10
1,215.80
1,222.10
1,222.10
62,279
Sep 18, 2026
1,254.00
1,255.40
1,228.30
1,234.90
1,234.90
178,913
Sep 17, 2026
1,250.00
1,269.30
1,246.30
1,249.70
1,249.70
37,122
Sep 16, 2026
8.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 16, 2026
1,260.00
1,274.50
1,242.80
1,253.90
1,253.90
38,547
Sep 15, 2026
1,300.60
1,316.00
1,250.10
1,261.40
1,252.90
41,505
Sep 11, 2026
1,313.00
1,315.00
1,289.50
1,294.30
1,285.58
64,208
Sep 10, 2026
1,330.00
1,337.60
1,308.00
1,312.40
1,303.56
42,615
Sep 9, 2026
1,347.80
1,348.00
1,323.10
1,334.40
1,325.41
42,455
Sep 8, 2026
1,303.50
1,368.00
1,299.20
1,347.80
1,338.72
165,778
Sep 7, 2026
1,312.20
1,315.70
1,295.60
1,298.90
1,290.15
44,434
Sep 4, 2026
1,328.00
1,336.00
1,309.00
1,310.70
1,301.87
57,413
Sep 3, 2026
1,313.00
1,320.40
1,303.20
1,313.70
1,304.85
25,579
Sep 2, 2026
1,311.00
1,325.30
1,301.00
1,313.80
1,304.95
26,348
Sep 1, 2026
1,331.80
1,339.50
1,313.00
1,315.40
1,306.54
26,764
Aug 31, 2026
1,319.00
1,357.70
1,309.60
1,329.90
1,320.94
54,321
Aug 28, 2026
1,325.00
1,332.80
1,322.00
1,325.20
1,316.27
19,076
Aug 27, 2026
1,324.00
1,334.10
1,315.00
1,318.40
1,309.52
18,669
Aug 26, 2026
1,337.80
1,344.20
1,312.20
1,321.50
1,312.59
35,917
Aug 25, 2026
1,329.00
1,338.00
1,324.00
1,333.20
1,324.22
22,644
Aug 24, 2026
1,317.50
1,349.80
1,317.50
1,329.60
1,320.64
33,062
Aug 21, 2026
1,335.10
1,340.00
1,308.00
1,329.40
1,320.44
45,964
Aug 20, 2026
1,349.90
1,349.90
1,321.10
1,330.50
1,321.53
31,879
Aug 19, 2026
1,346.00
1,346.00
1,317.60
1,326.70
1,317.76
30,283
Aug 18, 2026
1,344.20
1,370.80
1,333.30
1,338.50
1,329.48
26,064
Aug 17, 2026
1,343.00
1,350.00
1,317.30
1,344.20
1,335.14
50,264
Aug 14, 2026
1,343.90
1,349.90
1,332.00
1,338.30
1,329.28
33,228
Aug 13, 2026
1,325.00
1,385.00
1,320.40
1,344.60
1,335.54
207,024
Aug 12, 2026
1,310.00
1,335.60
1,300.20
1,327.40
1,318.46
275,358
Aug 11, 2026
1,329.00
1,329.00
1,308.60
1,315.30
1,306.44
22,432
Aug 10, 2026
1,330.50
1,332.50
1,317.40
1,321.60
1,312.69
27,111
Aug 7, 2026
1,337.70
1,349.40
1,320.00
1,324.90
1,315.97
22,739
Aug 6, 2026
1,327.70
1,355.00
1,320.10
1,349.60
1,340.51
80,636
Aug 5, 2026
1,326.10
1,331.00
1,315.00
1,327.70
1,318.75
40,295
Aug 4, 2026
1,334.30
1,341.20
1,315.00
1,319.60
1,310.71
27,133
Aug 3, 2026
1,304.90
1,340.00
1,304.90
1,323.10
1,314.18
46,628
Jul 31, 2026
1,296.50
1,318.50
1,287.10
1,304.60
1,295.81
47,679
Jul 30, 2026
1,315.00
1,315.00
1,286.00
1,296.40
1,287.66
39,451
Jul 29, 2026
1,308.70
1,362.00
1,270.50
1,309.00
1,300.18
226,678
Jul 28, 2026
1,313.60
1,316.80
1,299.00
1,300.90
1,292.13
25,524
Jul 27, 2026
1,329.00
1,329.00
1,306.10
1,313.60
1,304.75
20,783
Jul 24, 2026
1,291.60
1,309.00
1,275.90
1,300.10
1,291.34
27,386
Jul 23, 2026
1,317.30
1,317.30
1,290.00
1,291.60
1,282.90
43,467
Jul 22, 2026
1,338.00
1,338.00
1,310.50
1,314.10
1,305.24
28,493
Jul 21, 2026
1,323.50
1,340.00
1,319.90
1,332.90
1,323.92
27,414
Jul 20, 2026
1,321.00
1,329.90
1,311.60
1,318.80
1,309.91
27,933
Jul 17, 2026
1,326.50
1,326.50
1,308.00
1,320.80
1,311.90
39,441
Jul 16, 2026
1,315.20
1,326.30
1,313.90
1,321.50
1,312.59
18,626
Jul 15, 2026
1,320.00
1,329.20
1,309.20
1,313.90
1,305.05
23,294
Jul 14, 2026
1,341.80
1,341.80
1,310.50
1,314.70
1,305.84
26,735
Jul 13, 2026
1,327.00
1,337.70
1,313.10
1,334.60
1,325.61
26,347
Jul 10, 2026
1,318.50
1,351.40
1,316.40
1,333.10
1,324.12
142,446
Jul 9, 2026
1,306.90
1,325.00
1,306.00
1,313.70
1,304.85
139,493
Jul 8, 2026
1,344.80
1,354.80
1,289.10
1,307.00
1,298.19
72,456
Jul 7, 2026
1,347.00
1,360.60
1,336.60
1,354.80
1,345.67
40,976
Jul 6, 2026
1,326.90
1,351.60
1,318.10
1,343.70
1,334.65
152,582
Jul 3, 2026
1,318.50
1,327.00
1,310.00
1,323.20
1,314.28
59,289
Jul 2, 2026
1,321.10
1,329.60
1,298.60
1,300.10
1,291.34
140,255
Jul 1, 2026
1,340.00
1,353.90
1,317.10
1,324.10
1,315.18
35,546
Jun 30, 2026
1,323.00
1,350.20
1,323.00
1,336.10
1,327.10
33,700
Jun 29, 2026
1,368.00
1,374.50
1,320.80
1,326.80
1,317.86
48,478
Jun 25, 2026
1,390.90
1,397.60
1,361.00
1,367.30
1,358.09
91,862
Jun 24, 2026
1,365.50
1,395.00
1,342.00
1,385.40
1,376.06
81,926
Jun 23, 2026
1,355.00
1,368.80
1,342.30
1,360.70
1,351.53
104,332
Jun 22, 2026
1,354.90
1,354.90
1,330.00
1,345.60
1,336.53
47,473
Jun 19, 2026
1,306.80
1,342.00
1,298.00
1,333.90
1,324.91
62,936
Jun 18, 2026
1,330.30
1,343.30
1,299.80
1,308.30
1,299.48
298,458
Jun 17, 2026
1,341.40
1,359.60
1,327.00
1,330.60
1,321.63
54,750
Jun 16, 2026
1,354.20
1,355.80
1,332.00
1,336.40
1,327.39
40,503
Jun 15, 2026
1,325.70
1,371.90
1,320.60
1,354.10
1,344.98
139,232
Jun 12, 2026
1,306.40
1,322.50
1,297.40
1,303.20
1,294.42
72,758
Jun 11, 2026
1,292.00
1,309.00
1,285.00
1,305.40
1,296.60
38,276
Jun 10, 2026
1,292.50
1,323.20
1,292.50
1,309.50
1,300.68
64,244
Jun 9, 2026
1,292.50
1,306.90
1,284.00
1,301.70
1,292.93
53,757
Jun 8, 2026
1,300.10
1,301.30
1,285.00
1,288.10
1,279.42
60,993
Jun 5, 2026
1,305.00
1,314.90
1,296.10
1,304.10
1,295.31
45,914
Jun 4, 2026
1,296.10
1,314.90
1,287.30
1,300.00
1,291.24
137,892
Jun 3, 2026
1,316.60
1,317.70
1,295.70
1,304.50
1,295.71
71,113
Jun 2, 2026
1,307.20
1,317.80
1,280.00
1,314.30
1,305.44
46,000
Jun 1, 2026
1,305.00
1,329.50
1,295.20
1,307.20
1,298.39
63,548
May 29, 2026
1,325.10
1,329.20
1,277.50
1,301.10
1,292.33
229,647
May 27, 2026
1,321.80
1,338.90
1,321.80
1,325.10
1,316.17
22,851
May 26, 2026
1,345.50
1,357.30
1,330.20
1,334.30
1,325.31
24,858
May 25, 2026
1,340.00
1,360.00
1,326.20
1,339.20
1,330.18
75,428
May 22, 2026
1,333.80
1,339.70
1,316.20
1,318.50
1,309.62
32,733
May 21, 2026
1,332.00
1,346.80
1,319.90
1,333.80
1,324.81
37,796
May 20, 2026
1,321.20
1,340.10
1,318.10
1,329.40
1,320.44
40,443
May 19, 2026
1,378.70
1,388.40
1,327.50
1,329.40
1,320.44
69,017
May 18, 2026
1,313.00
1,421.00
1,286.00
1,388.60
1,379.24
144,930
May 15, 2026
1,357.90
1,377.10
1,310.70
1,322.80
1,313.89
47,796
May 14, 2026
1,295.00
1,371.90
1,295.00
1,346.50
1,337.43
139,573
May 13, 2026
1,316.90
1,355.00
1,280.20
1,288.40
1,279.72
119,713
May 12, 2026
1,370.00
1,378.90
1,301.80
1,314.30
1,305.44
128,218
May 11, 2026
1,390.00
1,418.80
1,364.70
1,370.20
1,360.97
162,742
May 8, 2026
1,410.50
1,415.00
1,390.10
1,395.10
1,385.70
45,834
May 7, 2026
1,395.00
1,426.70
1,392.10
1,403.70
1,394.24
108,046
May 6, 2026
1,342.50
1,392.20
1,340.00
1,384.70
1,375.37
100,522
May 5, 2026
1,337.00
1,349.50
1,320.50
1,337.30
1,328.29
37,709
May 4, 2026
1,330.00
1,371.40
1,326.60
1,335.10
1,326.10
92,154
Apr 30, 2026
1,305.20
1,330.90
1,292.00
1,322.30
1,313.39
114,239
Apr 29, 2026
1,312.90
1,332.00
1,302.90
1,314.60
1,305.74
79,506
Apr 28, 2026
1,298.00
1,304.90
1,282.20
1,300.00
1,291.24
116,498
Apr 27, 2026
1,287.00
1,301.20
1,278.00
1,293.50
1,284.78
79,945
Apr 24, 2026
1,300.10
1,310.20
1,276.20
1,280.60
1,271.97
53,268
Apr 23, 2026
1,310.40
1,316.70
1,291.00
1,299.20
1,290.45
71,003
Apr 22, 2026
1,285.10
1,318.80
1,275.20
1,312.70
1,303.85
114,884
Apr 21, 2026
1,276.90
1,290.00
1,275.00
1,285.70
1,277.04
63,752
Apr 20, 2026
1,295.00
1,295.90
1,268.00
1,274.50
1,265.91
146,859
Apr 17, 2026
1,285.00
1,295.50
1,267.00
1,291.50
1,282.80
126,631
Apr 16, 2026
1,250.00
1,294.00
1,237.20
1,274.00
1,265.42
359,027
Apr 15, 2026
1,228.00
1,249.90
1,214.70
1,231.60
1,223.30
275,677
Apr 13, 2026
1,243.00
1,243.10
1,203.00
1,209.00
1,200.85
163,464
Apr 10, 2026
1,289.70
1,307.00
1,249.00
1,254.40
1,245.95
274,110
Apr 9, 2026
1,285.00
1,301.40
1,260.80
1,267.00
1,258.46
90,552
Apr 8, 2026
1,327.50
1,342.00
1,278.00
1,283.70
1,275.05
148,670
Apr 7, 2026
1,315.00
1,322.40
1,285.10
1,289.90
1,281.21
61,299
Apr 6, 2026
1,310.00
1,319.70
1,300.70
1,310.50
1,301.67
25,353
Apr 2, 2026
1,339.90
1,339.90
1,306.00
1,309.00
1,300.18
38,384
Apr 1, 2026
1,350.00
1,364.00
1,330.30
1,342.20
1,333.16
31,640
Mar 30, 2026
1,320.00
1,345.00
1,304.20
1,324.30
1,315.38
101,082
Mar 27, 2026
1,371.00
1,371.60
1,311.00
1,336.20
1,327.20
232,270
Mar 25, 2026
1,380.00
1,394.00
1,352.00
1,371.70
1,362.46
215,797
Mar 24, 2026
1,365.50
1,385.00
1,359.00
1,371.50
1,362.26
88,190
Mar 23, 2026
1,386.20
1,386.20
1,331.40
1,352.20
1,343.09
63,439
Mar 20, 2026
1,401.50
1,410.40
1,365.00
1,386.20
1,376.86
53,182
Mar 19, 2026
1,401.10
1,425.00
1,384.50
1,406.50
1,397.02
46,333
Mar 18, 2026
1,395.00
1,436.00
1,386.10
1,430.50
1,420.86
29,990
Mar 17, 2026
1,400.00
1,417.00
1,389.00
1,394.50
1,385.10
27,117
Mar 16, 2026
1,353.00
1,402.00
1,350.10
1,393.00
1,383.61
63,313
Mar 13, 2026
1,381.10
1,381.10
1,337.10
1,348.00
1,338.92
36,836
Mar 12, 2026
1,414.90
1,414.90
1,375.00
1,385.60
1,376.26
16,729
Mar 11, 2026
1,423.90
1,428.80
1,405.00
1,415.80
1,406.26
17,544
Mar 10, 2026
1,374.00
1,430.00
1,371.00
1,410.10
1,400.60
38,364
Mar 9, 2026
1,340.00
1,376.30
1,324.00
1,369.50
1,360.27
27,523
Mar 6, 2026
1,379.60
1,394.00
1,368.10
1,375.40
1,366.13
19,664
Mar 5, 2026
1,374.00
1,395.00
1,356.20
1,374.80
1,365.54
31,130
Mar 4, 2026
1,395.00
1,405.50
1,368.50
1,374.70
1,365.44
26,513
Mar 2, 2026
1,430.10
1,455.90
1,398.00
1,412.60
1,403.08
58,337
Feb 27, 2026
1,492.60
1,499.30
1,470.00
1,472.10
1,462.18
17,299
Feb 26, 2026
1,519.50
1,519.50
1,490.00
1,501.60
1,491.48
9,689
Feb 25, 2026
1,497.00
1,512.80
1,488.50
1,509.90
1,499.73
15,515
Feb 24, 2026
1,509.10
1,516.10
1,492.10
1,504.80
1,494.66
13,487
Feb 23, 2026
1,520.50
1,524.00
1,502.30
1,516.40
1,506.18
16,413
Feb 20, 2026
1,480.00
1,529.80
1,463.50
1,506.60
1,496.45
34,725
Feb 19, 2026
1,507.00
1,510.00
1,478.60
1,482.60
1,472.61
12,377
Feb 18, 2026
1,500.00
1,507.90
1,480.20
1,501.60
1,491.48
11,942
Feb 17, 2026
1,490.70
1,508.60
1,490.70
1,501.00
1,490.89
6,814
Feb 16, 2026
1,505.00
1,514.90
1,485.00
1,490.70
1,480.65
47,908
Feb 13, 2026
1,522.50
1,530.00
1,477.30
1,498.70
1,488.60
14,397
Feb 12, 2026
1,557.20
1,558.80
1,517.20
1,530.40
1,520.09
18,587
Feb 11, 2026
1,567.40
1,570.90
1,545.10
1,561.30
1,550.78
62,391
Feb 10, 2026
1,545.00
1,573.10
1,536.60
1,567.40
1,556.84
55,688
Feb 9, 2026
1,555.00
1,579.90
1,531.90
1,552.30
1,541.84
40,955
Feb 6, 2026
1,532.70
1,537.00
1,508.00
1,524.40
1,514.13
13,117
Feb 5, 2026
1,545.00
1,563.80
1,499.20
1,531.20
1,520.88
36,303
Feb 4, 2026
1,568.10
1,571.90
1,540.10
1,545.00
1,534.59
77,921
Feb 3, 2026
1,600.00
1,615.00
1,547.90
1,562.40
1,551.87
100,038
Feb 2, 2026
1,472.00
1,504.80
1,470.60
1,496.40
1,486.32
17,081
Jan 30, 2026
1,490.50
1,534.80
1,486.40
1,526.60
1,516.31
26,620
Jan 29, 2026
1,505.30
1,511.60
1,490.30
1,496.50
1,486.42
9,845
Jan 28, 2026
1,511.30
1,526.70
1,491.00
1,505.30
1,495.16
22,091
Jan 27, 2026
1,519.00
1,525.80
1,491.70
1,511.30
1,501.12
15,846
Jan 23, 2026
1,530.60
1,545.00
1,513.00
1,520.40
1,510.15
9,978
Jan 22, 2026
1,520.10
1,549.00
1,519.70
1,527.20
1,516.91
9,454
Jan 21, 2026
1,511.00
1,534.00
1,495.00
1,520.40
1,510.15
30,112
Jan 20, 2026
1,560.00
1,574.50
1,520.10
1,539.50
1,529.13
31,614
Jan 19, 2026
1,566.90
1,566.90
1,552.00
1,564.10
1,553.56
17,473
Jan 16, 2026
1,596.30
1,600.00
1,552.00
1,574.70
1,564.09
18,013
Jan 15, 2026
1,596.30
1,596.30
1,596.30
1,596.30
1,585.54
-
Jan 14, 2026
1,579.10
1,602.80
1,577.90
1,596.30
1,585.54
11,726
Jan 13, 2026
1,570.20
1,604.70
1,563.90
1,579.10
1,568.46
15,918
Jan 12, 2026
1,570.70
1,579.90
1,535.10
1,570.20
1,559.62
68,073
Jan 9, 2026
1,590.40
1,594.40
1,566.00
1,581.70
1,571.04
11,156
Jan 8, 2026
1,634.00
1,634.00
1,584.80
1,589.00
1,578.29
12,196
Jan 7, 2026
1,614.00
1,635.70
1,582.00
1,624.00
1,613.06
16,420
Jan 6, 2026
1,615.00
1,622.50
1,607.00
1,614.80
1,603.92
13,608
Jan 5, 2026
1,603.00
1,621.90
1,601.40
1,615.20
1,604.32
19,331
Jan 2, 2026
1,589.50
1,604.90
1,589.50
1,601.20
1,590.41
6,752
Jan 1, 2026
1,586.00
1,600.90
1,585.70
1,596.60
1,585.84
5,427
Dec 31, 2025
1,592.00
1,600.70
1,585.00
1,589.20
1,578.49
8,059
Dec 30, 2025
1,598.70
1,610.00
1,591.70
1,598.80
1,588.03
18,711
Dec 29, 2025
1,589.00
1,609.80
1,582.50
1,598.70
1,587.93
14,240
Dec 26, 2025
1,588.00
1,594.60
1,584.00
1,589.20
1,578.49
14,516
Dec 24, 2025
1,589.60
1,598.60
1,585.00
1,588.00
1,577.30
14,180
Dec 23, 2025
1,588.50
1,594.60
1,582.00
1,589.60
1,578.89
13,031
Dec 22, 2025
1,562.90
1,589.00
1,562.90
1,580.30
1,569.65
13,708
Dec 19, 2025
1,565.00
1,574.00
1,553.00
1,560.70
1,550.18
25,905
Dec 18, 2025
1,562.10
1,567.90
1,545.60
1,553.00
1,542.54
12,755
Dec 17, 2025
1,571.90
1,579.80
1,562.20
1,566.30
1,555.75
6,629
Dec 16, 2025
1,582.10
1,599.40
1,565.00
1,571.70
1,561.11
17,828
Dec 15, 2025
1,590.00
1,608.90
1,580.80
1,597.10
1,586.34
17,061
Dec 12, 2025
1,589.70
1,599.00
1,582.20
1,592.60
1,581.87
13,569
Dec 11, 2025
1,576.00
1,590.80
1,570.00
1,581.60
1,570.94
9,474
Dec 10, 2025
1,584.30
1,593.90
1,570.70
1,575.10
1,564.49
5,775
Dec 9, 2025
1,571.00
1,598.50
1,563.30
1,589.00
1,578.29
16,524
Dec 8, 2025
1,586.30
1,593.90
1,567.00
1,581.40
1,570.74
37,101
Dec 5, 2025
1,565.00
1,599.60
1,557.00
1,586.30
1,575.61
24,405
Dec 4, 2025
1,575.50
1,582.50
1,560.90
1,568.80
1,558.23
12,158
Dec 3, 2025
1,587.50
1,590.00
1,571.50
1,579.90
1,569.25
8,493
Dec 2, 2025
1,568.20
1,584.70
1,565.80
1,576.20
1,565.58
24,380
Dec 1, 2025
1,588.90
1,589.00
1,565.00
1,566.60
1,556.04
15,189
Nov 28, 2025
1,585.00
1,586.10
1,571.00
1,579.70
1,569.06
39,369
Nov 27, 2025
1,602.30
1,608.00
1,580.60
1,584.50
1,573.82
15,603
Nov 26, 2025
1,609.90
1,610.50
1,590.00
1,599.30
1,588.52
14,832
Nov 25, 2025
1,610.00
1,620.00
1,592.10
1,600.10
1,589.32
16,241
Nov 24, 2025
1,594.60
1,619.70
1,580.00
1,611.10
1,600.24
54,371
Nov 21, 2025
1,629.60
1,629.60
1,592.00
1,594.60
1,583.85
25,363
Nov 20, 2025
1,664.00
1,666.00
1,616.00
1,621.10
1,610.18
55,142
Nov 19, 2025
1,660.00
1,675.10
1,650.50
1,656.40
1,645.24
32,181
Nov 18, 2025
1,677.40
1,680.00
1,661.00
1,666.80
1,655.57
40,073
Nov 17, 2025
1,664.80
1,684.90
1,655.30
1,677.40
1,666.10
29,432
Nov 14, 2025
1,664.90
1,669.90
1,653.00
1,664.80
1,653.58
12,943
Nov 13, 2025
1,652.00
1,675.90
1,648.10
1,661.90
1,650.70
29,835
Nov 12, 2025
1,638.00
1,670.00
1,633.90
1,656.80
1,645.64
26,661
Nov 11, 2025
1,638.10
1,645.00
1,622.00
1,629.40
1,618.42
46,523
Nov 10, 2025
1,639.10
1,647.10
1,629.80
1,638.10
1,627.06
51,756
Nov 7, 2025
1,671.20
1,671.20
1,639.00
1,643.50
1,632.43
19,457
Nov 6, 2025
1,670.00
1,684.80
1,649.10
1,670.50
1,659.24
50,128
Nov 4, 2025
1,664.90
1,670.80
1,649.00
1,657.90
1,646.73
21,769
Nov 3, 2025
1,650.30
1,677.70
1,640.10
1,663.70
1,652.49
22,650
Oct 31, 2025
1,701.50
1,702.70
1,645.00
1,652.30
1,641.17
38,576
Oct 30, 2025
1,704.00
1,704.00
1,687.40
1,694.80
1,683.38
35,299
