NSE - Delayed Quote
INR
Vindhya Telelinks Limited (VINDHYATEL.NS)
2,599.50
-104.10
(-3.85%)
At close: 3:30:01 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
2,729.90
2,734.60
2,650.00
2,703.60
2,703.60
67,465
Oct 29, 2026
2,682.00
2,769.00
2,682.00
2,751.30
2,751.30
34,381
Oct 28, 2026
2,640.50
2,721.90
2,580.00
2,700.90
2,700.90
37,539
Oct 27, 2026
2,650.00
2,721.90
2,619.00
2,663.50
2,663.50
30,649
Oct 26, 2026
2,464.10
2,638.10
2,430.10
2,622.80
2,622.80
66,285
Oct 23, 2026
2,671.20
2,673.00
2,360.00
2,476.50
2,476.50
152,155
Oct 22, 2026
2,713.10
2,778.50
2,680.00
2,693.20
2,693.20
53,098
Oct 21, 2026
2,889.00
2,889.00
2,666.40
2,726.80
2,726.80
82,571
Oct 19, 2026
2,878.00
2,916.00
2,788.10
2,872.80
2,872.80
54,773
Oct 16, 2026
2,815.00
2,928.00
2,805.00
2,860.20
2,860.20
51,831
Oct 15, 2026
2,920.00
2,920.00
2,812.00
2,834.80
2,834.80
88,602
Oct 14, 2026
2,845.00
2,990.00
2,823.70
2,955.60
2,955.60
108,062
Oct 13, 2026
2,947.00
2,947.00
2,795.00
2,829.70
2,829.70
112,048
Oct 12, 2026
2,820.00
2,998.90
2,814.40
2,942.20
2,942.20
163,550
Oct 9, 2026
2,784.90
2,856.60
2,777.00
2,814.40
2,814.40
57,692
Oct 8, 2026
2,787.00
2,845.90
2,773.00
2,776.70
2,776.70
72,244
Oct 7, 2026
2,822.50
2,907.10
2,779.00
2,810.10
2,810.10
74,369
Oct 6, 2026
2,588.00
2,842.00
2,584.00
2,829.70
2,829.70
142,293
Oct 5, 2026
2,611.70
2,670.50
2,553.50
2,577.30
2,577.30
37,719
Oct 1, 2026
2,665.00
2,667.00
2,565.50
2,617.00
2,617.00
30,792
Sep 30, 2026
2,666.30
2,788.70
2,620.20
2,662.90
2,662.90
65,292
Sep 29, 2026
2,592.10
2,691.50
2,508.10
2,653.30
2,653.30
59,364
Sep 28, 2026
2,722.00
2,722.00
2,565.20
2,598.40
2,598.40
45,643
Sep 25, 2026
2,745.00
2,817.70
2,703.20
2,719.80
2,719.80
41,951
Sep 24, 2026
2,830.00
2,874.00
2,748.90
2,767.50
2,767.50
52,006
Sep 23, 2026
2,865.00
2,917.00
2,850.00
2,864.60
2,864.60
39,450
Sep 22, 2026
2,881.00
2,947.70
2,822.00
2,865.40
2,865.40
100,801
Sep 21, 2026
2,709.00
2,895.00
2,700.00
2,853.20
2,853.20
171,023
Sep 18, 2026
2,640.00
2,687.90
2,601.00
2,660.00
2,660.00
35,119
Sep 17, 2026
2,581.10
2,698.00
2,575.00
2,632.50
2,632.50
49,951
Sep 16, 2026
2,620.80
2,631.90
2,486.70
2,586.50
2,586.50
71,256
Sep 15, 2026
2,833.00
2,842.40
2,600.00
2,617.70
2,617.70
100,076
Sep 11, 2026
2,795.00
2,865.50
2,760.60
2,813.50
2,813.50
64,033
Sep 10, 2026
2,930.00
2,948.60
2,800.10
2,818.30
2,818.30
61,035
Sep 9, 2026
2,794.00
2,951.00
2,777.80
2,916.40
2,916.40
163,314
Sep 8, 2026
2,789.00
2,824.50
2,690.00
2,793.70
2,793.70
91,884
Sep 7, 2026
2,755.00
2,952.60
2,750.30
2,765.00
2,765.00
214,917
Sep 4, 2026
2,748.00
2,814.00
2,710.00
2,732.70
2,732.70
82,288
Sep 3, 2026
2,737.00
2,810.00
2,651.00
2,736.20
2,736.20
130,435
Sep 2, 2026
2,540.00
2,750.00
2,540.00
2,737.10
2,737.10
192,191
Sep 1, 2026
2,535.00
2,691.90
2,486.10
2,576.70
2,576.70
166,929
Aug 31, 2026
2,582.40
2,595.00
2,510.00
2,535.50
2,535.50
60,287
Aug 28, 2026
2,530.00
2,595.00
2,525.00
2,585.50
2,585.50
51,176
Aug 27, 2026
2,400.00
2,590.00
2,390.10
2,530.50
2,530.50
150,595
Aug 26, 2026
2,381.00
2,441.50
2,381.00
2,396.70
2,396.70
39,456
Aug 25, 2026
2,424.90
2,424.90
2,325.60
2,381.60
2,381.60
53,943
Aug 24, 2026
2,490.00
2,598.00
2,368.50
2,388.40
2,388.40
146,265
Aug 21, 2026
2,446.70
2,490.00
2,386.10
2,453.90
2,453.90
37,459
Aug 20, 2026
2,459.00
2,498.00
2,421.90
2,436.00
2,436.00
19,015
Aug 19, 2026
2,524.90
2,525.00
2,425.00
2,438.80
2,438.80
29,601
Aug 18, 2026
2,494.00
2,540.00
2,440.00
2,485.70
2,485.70
36,075
Aug 17, 2026
2,434.60
2,518.00
2,378.60
2,486.60
2,486.60
48,718
Aug 14, 2026
2,431.00
2,471.90
2,375.00
2,401.60
2,401.60
47,655
Aug 13, 2026
2,575.00
2,579.90
2,420.00
2,460.40
2,460.40
68,562
Aug 12, 2026
2,429.00
2,600.00
2,412.90
2,582.70
2,582.70
174,110
Aug 11, 2026
2,498.40
2,544.00
2,405.00
2,429.00
2,429.00
102,596
Aug 10, 2026
2,265.00
2,528.00
2,186.10
2,438.40
2,438.40
290,773
Aug 7, 2026
2,310.00
2,310.00
2,211.00
2,241.70
2,241.70
49,404
Aug 6, 2026
2,357.50
2,369.00
2,231.00
2,286.90
2,286.90
95,466
Aug 5, 2026
2,450.00
2,450.00
2,330.00
2,357.50
2,357.50
66,884
Aug 4, 2026
2,440.00
2,467.70
2,300.10
2,336.60
2,336.60
225,961
Aug 3, 2026
2,185.90
2,383.00
2,073.60
2,383.00
2,383.00
605,417
Jul 31, 2026
1,999.00
2,030.00
1,963.30
1,985.90
1,985.90
33,198
Jul 30, 2026
1,890.90
1,978.70
1,860.20
1,951.20
1,951.20
36,894
Jul 29, 2026
1,873.10
1,898.00
1,855.00
1,885.20
1,885.20
9,392
Jul 28, 2026
1,899.00
1,903.20
1,856.40
1,868.00
1,868.00
10,326
Jul 27, 2026
6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 27, 2026
1,905.00
1,920.30
1,870.00
1,907.50
1,907.50
17,478
Jul 24, 2026
1,821.90
1,900.90
1,810.00
1,886.00
1,880.00
16,872
Jul 23, 2026
1,890.10
1,909.20
1,840.20
1,851.80
1,845.91
14,162
Jul 22, 2026
1,940.00
1,964.40
1,854.90
1,892.10
1,886.08
33,000
Jul 21, 2026
1,785.00
1,949.00
1,765.10
1,934.60
1,928.45
41,058
Jul 20, 2026
1,821.40
1,838.20
1,752.00
1,795.10
1,789.39
30,080
Jul 17, 2026
1,855.90
1,863.10
1,795.00
1,806.50
1,800.75
16,839
Jul 16, 2026
1,919.30
1,919.30
1,820.10
1,842.40
1,836.54
36,667
Jul 15, 2026
1,930.40
1,976.00
1,830.00
1,899.30
1,893.26
40,102
Jul 14, 2026
1,951.00
1,951.00
1,885.00
1,908.90
1,902.83
46,284
Jul 13, 2026
1,981.10
2,019.80
1,941.20
1,951.70
1,945.49
26,171
Jul 10, 2026
1,971.10
2,050.00
1,971.10
1,986.60
1,980.28
48,646
Jul 9, 2026
1,895.00
1,985.80
1,895.00
1,960.60
1,954.36
24,477
Jul 8, 2026
1,935.00
1,954.90
1,870.20
1,894.20
1,888.17
25,274
Jul 7, 2026
2,008.50
2,008.60
1,940.00
1,949.10
1,942.90
27,390
Jul 6, 2026
2,049.20
2,051.20
1,953.00
1,983.60
1,977.29
31,991
Jul 3, 2026
2,035.00
2,101.90
2,016.00
2,032.90
2,026.43
27,486
Jul 2, 2026
2,091.00
2,142.00
2,048.60
2,069.90
2,063.31
38,642
Jul 1, 2026
2,088.70
2,132.00
2,082.10
2,091.20
2,084.55
28,233
Jun 30, 2026
2,084.80
2,117.10
2,057.50
2,078.80
2,072.19
26,463
Jun 29, 2026
2,152.40
2,152.40
2,020.00
2,062.50
2,055.94
51,633
Jun 25, 2026
2,185.00
2,280.00
2,113.00
2,141.20
2,134.39
98,725
Jun 24, 2026
2,178.40
2,225.70
2,121.00
2,154.00
2,147.15
54,990
Jun 23, 2026
2,330.00
2,330.00
2,130.30
2,162.00
2,155.12
130,100
Jun 22, 2026
2,425.00
2,484.90
2,300.80
2,340.90
2,333.45
129,452
Jun 19, 2026
2,176.20
2,400.00
2,171.00
2,374.10
2,366.55
217,681
Jun 18, 2026
2,227.50
2,270.00
2,148.70
2,179.50
2,172.57
62,203
Jun 17, 2026
2,181.00
2,278.00
2,181.00
2,204.50
2,197.49
81,054
Jun 16, 2026
2,229.00
2,237.60
2,121.20
2,160.00
2,153.13
80,064
Jun 15, 2026
2,151.00
2,238.60
2,112.10
2,198.40
2,191.41
107,367
Jun 12, 2026
2,035.50
2,143.60
2,022.00
2,087.80
2,081.16
100,881
Jun 11, 2026
2,030.50
2,097.00
1,961.80
1,979.60
1,973.30
55,409
Jun 10, 2026
2,112.70
2,140.00
2,036.30
2,061.10
2,054.54
58,784
Jun 9, 2026
1,931.70
2,150.00
1,930.00
2,134.70
2,127.91
177,365
Jun 8, 2026
1,980.00
2,047.20
1,890.00
1,905.20
1,899.14
94,884
Jun 5, 2026
2,170.90
2,193.00
1,974.50
1,993.30
1,986.96
108,244
Jun 4, 2026
2,200.00
2,345.00
2,103.00
2,162.10
2,155.22
217,712
Jun 3, 2026
2,120.00
2,255.00
2,088.10
2,200.00
2,193.00
202,231
Jun 2, 2026
2,165.00
2,190.00
2,010.10
2,117.90
2,111.16
153,726
Jun 1, 2026
2,200.00
2,271.90
2,126.00
2,183.90
2,176.95
131,495
May 29, 2026
2,125.50
2,285.90
2,075.30
2,210.50
2,203.47
238,927
May 27, 2026
2,028.00
2,185.00
2,025.00
2,125.50
2,118.74
483,242
May 26, 2026
1,793.00
2,090.00
1,780.20
2,009.60
2,003.21
729,085
May 25, 2026
1,600.00
1,795.00
1,600.00
1,773.90
1,768.26
270,870
May 22, 2026
1,659.80
1,659.80
1,573.10
1,588.30
1,583.25
53,014
May 21, 2026
1,640.00
1,688.00
1,612.70
1,629.60
1,624.42
28,969
May 20, 2026
1,643.70
1,650.00
1,611.40
1,631.90
1,626.71
15,494
May 19, 2026
1,610.00
1,695.00
1,610.00
1,643.70
1,638.47
33,710
May 18, 2026
1,595.00
1,617.00
1,490.00
1,604.10
1,599.00
56,169
May 15, 2026
1,626.10
1,645.00
1,578.00
1,590.70
1,585.64
18,929
May 14, 2026
1,662.60
1,705.00
1,608.00
1,615.80
1,610.66
57,598
May 13, 2026
1,638.00
1,698.00
1,562.50
1,662.60
1,657.31
62,659
May 12, 2026
1,813.80
1,813.80
1,614.00
1,628.10
1,622.92
116,671
May 11, 2026
1,796.80
1,885.20
1,660.40
1,814.60
1,808.83
167,229
May 8, 2026
1,689.90
1,884.90
1,683.40
1,797.20
1,791.48
306,060
May 7, 2026
1,510.00
1,739.00
1,495.00
1,678.60
1,673.26
329,569
May 6, 2026
1,489.00
1,519.90
1,448.10
1,490.20
1,485.46
43,794
May 5, 2026
1,470.00
1,518.80
1,459.30
1,490.10
1,485.36
59,564
May 4, 2026
1,388.80
1,520.00
1,387.80
1,470.00
1,465.32
173,192
Apr 30, 2026
1,300.00
1,420.00
1,281.15
1,369.00
1,364.64
79,930
Apr 29, 2026
1,334.95
1,337.95
1,296.00
1,299.20
1,295.07
8,319
Apr 28, 2026
1,342.95
1,343.00
1,313.95
1,329.85
1,325.62
6,417
Apr 27, 2026
1,267.00
1,346.95
1,267.00
1,328.90
1,324.67
23,540
Apr 24, 2026
1,302.80
1,310.00
1,244.00
1,257.65
1,253.65
17,394
Apr 23, 2026
1,359.80
1,359.80
1,289.00
1,294.60
1,290.48
25,343
Apr 22, 2026
1,340.00
1,361.00
1,340.00
1,346.80
1,342.52
10,017
Apr 21, 2026
1,347.00
1,366.45
1,331.55
1,342.10
1,337.83
21,743
Apr 20, 2026
1,380.00
1,404.00
1,331.00
1,340.60
1,336.34
23,696
Apr 17, 2026
1,361.80
1,391.25
1,341.95
1,370.40
1,366.04
36,087
Apr 16, 2026
1,373.00
1,387.30
1,318.70
1,353.25
1,348.94
74,294
Apr 15, 2026
1,250.00
1,449.65
1,225.30
1,380.65
1,376.26
375,781
Apr 13, 2026
1,125.00
1,245.00
1,125.00
1,216.05
1,212.18
67,832
Apr 10, 2026
1,172.00
1,187.00
1,152.45
1,168.45
1,164.73
16,999
Apr 9, 2026
1,157.85
1,190.00
1,135.00
1,158.45
1,154.76
19,756
Apr 8, 2026
1,129.15
1,166.85
1,112.00
1,143.10
1,139.46
31,323
Apr 7, 2026
1,088.00
1,105.00
1,070.10
1,099.15
1,095.65
12,501
Apr 6, 2026
1,075.70
1,105.30
1,064.95
1,080.10
1,076.66
10,844
Apr 2, 2026
1,070.00
1,098.75
1,035.40
1,092.05
1,088.58
19,386
Apr 1, 2026
999.00
1,088.80
998.65
1,081.20
1,077.76
29,954
Mar 30, 2026
987.00
1,003.80
963.90
975.00
971.90
73,319
Mar 27, 2026
1,031.00
1,042.30
980.00
987.00
983.86
57,926
Mar 25, 2026
1,022.00
1,090.00
1,021.00
1,034.00
1,030.71
35,881
Mar 24, 2026
1,044.50
1,081.90
1,005.70
1,017.60
1,014.36
77,996
Mar 23, 2026
1,063.50
1,121.00
1,011.00
1,019.10
1,015.86
27,675
Mar 20, 2026
1,060.20
1,092.30
1,053.00
1,058.60
1,055.23
16,042
Mar 19, 2026
1,103.00
1,110.70
1,062.00
1,068.40
1,065.00
19,532
Mar 18, 2026
1,091.50
1,149.00
1,091.50
1,125.80
1,122.22
27,160
Mar 17, 2026
1,083.50
1,117.20
1,069.00
1,091.50
1,088.03
19,055
Mar 16, 2026
1,109.00
1,115.40
1,056.90
1,074.90
1,071.48
30,680
Mar 13, 2026
1,184.60
1,184.60
1,100.00
1,109.00
1,105.47
22,448
Mar 12, 2026
1,170.10
1,227.40
1,127.00
1,185.40
1,181.63
61,288
Mar 11, 2026
1,145.00
1,246.00
1,116.30
1,177.60
1,173.85
124,681
Mar 10, 2026
1,010.00
1,161.90
991.10
1,125.80
1,122.22
117,813
Mar 9, 2026
1,009.90
1,037.90
975.50
1,006.10
1,002.90
33,621
Mar 6, 2026
1,004.00
1,015.90
1,001.00
1,003.80
1,000.61
9,064
Mar 5, 2026
1,012.00
1,019.50
1,000.00
1,009.20
1,005.99
17,018
Mar 4, 2026
1,026.50
1,026.50
1,002.20
1,012.40
1,009.18
12,674
Mar 2, 2026
1,032.70
1,038.80
1,010.00
1,024.50
1,021.24
17,487
Feb 27, 2026
1,034.00
1,078.90
1,029.10
1,048.70
1,045.36
19,610
Feb 26, 2026
1,041.40
1,053.90
1,030.00
1,035.60
1,032.31
12,100
Feb 25, 2026
1,050.40
1,075.00
1,037.20
1,040.40
1,037.09
12,280
Feb 24, 2026
1,058.00
1,071.70
1,043.00
1,057.50
1,054.14
6,589
Feb 23, 2026
1,097.50
1,108.90
1,046.00
1,061.60
1,058.22
25,041
Feb 20, 2026
1,088.60
1,098.70
1,059.00
1,087.80
1,084.34
10,793
Feb 19, 2026
1,090.20
1,115.00
1,075.10
1,085.70
1,082.25
15,063
Feb 18, 2026
1,103.00
1,113.90
1,087.00
1,090.10
1,086.63
5,273
Feb 17, 2026
1,082.00
1,122.10
1,078.50
1,102.10
1,098.59
18,138
Feb 16, 2026
1,111.40
1,118.40
1,070.20
1,080.20
1,076.76
15,787
Feb 13, 2026
1,130.20
1,132.20
1,102.30
1,111.40
1,107.86
10,338
Feb 12, 2026
1,132.00
1,149.50
1,117.80
1,132.00
1,128.40
22,890
Feb 11, 2026
1,154.00
1,161.80
1,127.00
1,129.50
1,125.91
17,995
Feb 10, 2026
1,163.90
1,177.90
1,145.00
1,150.00
1,146.34
23,417
Feb 9, 2026
1,188.50
1,188.50
1,128.00
1,156.90
1,153.22
68,170
Feb 6, 2026
1,266.50
1,287.00
1,230.00
1,244.40
1,240.44
11,702
Feb 5, 2026
1,220.30
1,272.00
1,213.50
1,266.50
1,262.47
18,220
Feb 4, 2026
1,221.60
1,259.00
1,202.50
1,215.70
1,211.83
55,599
Feb 3, 2026
1,250.00
1,250.00
1,194.40
1,220.40
1,216.52
18,339
Feb 2, 2026
1,186.10
1,199.00
1,140.10
1,191.80
1,188.01
12,598
Jan 30, 2026
1,208.20
1,233.00
1,208.20
1,220.90
1,217.02
6,775
Jan 29, 2026
1,208.40
1,234.00
1,205.60
1,226.50
1,222.60
11,662
Jan 28, 2026
1,187.20
1,234.70
1,182.60
1,216.30
1,212.43
26,701
Jan 27, 2026
1,208.90
1,208.90
1,178.00
1,188.50
1,184.72
8,586
Jan 23, 2026
1,229.20
1,256.00
1,190.00
1,202.90
1,199.07
11,989
Jan 22, 2026
1,225.90
1,270.00
1,212.00
1,247.90
1,243.93
10,856
Jan 21, 2026
1,197.00
1,249.00
1,175.50
1,225.00
1,221.10
16,392
Jan 20, 2026
1,265.00
1,272.90
1,197.00
1,205.00
1,201.17
20,680
Jan 19, 2026
1,270.00
1,291.20
1,266.00
1,271.50
1,267.45
6,600
Jan 16, 2026
1,290.00
1,312.80
1,275.00
1,286.50
1,282.41
9,595
Jan 15, 2026
1,294.00
1,294.00
1,294.00
1,294.00
1,289.88
-
Jan 14, 2026
1,319.50
1,331.60
1,290.20
1,294.00
1,289.88
11,741
Jan 13, 2026
1,330.20
1,355.40
1,308.70
1,311.60
1,307.43
7,189
Jan 12, 2026
1,334.20
1,349.20
1,310.00
1,331.80
1,327.56
3,801
Jan 9, 2026
1,354.00
1,382.70
1,337.10
1,349.30
1,345.01
6,316
Jan 8, 2026
1,387.60
1,401.90
1,368.60
1,376.50
1,372.12
6,809
Jan 7, 2026
1,387.40
1,411.20
1,387.00
1,392.60
1,388.17
3,260
Jan 6, 2026
1,409.70
1,412.30
1,387.00
1,389.50
1,385.08
3,976
Jan 5, 2026
1,396.30
1,421.90
1,387.00
1,392.70
1,388.27
10,668
Jan 2, 2026
1,437.20
1,437.20
1,410.00
1,417.60
1,413.09
8,173
Jan 1, 2026
1,413.50
1,434.90
1,396.60
1,423.00
1,418.47
5,475
Dec 31, 2025
1,409.00
1,424.00
1,392.00
1,402.60
1,398.14
4,559
Dec 30, 2025
1,387.00
1,409.00
1,387.00
1,398.50
1,394.05
3,695
Dec 29, 2025
1,412.00
1,415.00
1,382.00
1,388.40
1,383.98
7,769
Dec 26, 2025
1,411.90
1,433.30
1,408.10
1,411.80
1,407.31
3,826
Dec 24, 2025
1,436.50
1,450.90
1,417.00
1,425.90
1,421.36
11,437
Dec 23, 2025
1,412.10
1,429.90
1,409.60
1,425.80
1,421.26
4,674
Dec 22, 2025
1,413.60
1,424.00
1,393.40
1,416.40
1,411.89
4,798
Dec 19, 2025
1,380.40
1,398.00
1,375.00
1,392.80
1,388.37
4,736
Dec 18, 2025
1,392.10
1,397.80
1,360.00
1,379.40
1,375.01
8,616
Dec 17, 2025
1,418.80
1,420.20
1,392.30
1,398.30
1,393.85
5,139
Dec 16, 2025
1,422.00
1,431.90
1,413.40
1,418.70
1,414.19
3,869
Dec 15, 2025
1,412.80
1,438.80
1,412.80
1,427.10
1,422.56
4,058
Dec 12, 2025
1,419.30
1,437.60
1,414.00
1,417.10
1,412.59
6,568
Dec 11, 2025
1,415.00
1,423.70
1,405.10
1,413.40
1,408.90
4,293
Dec 10, 2025
1,419.00
1,450.00
1,418.50
1,425.00
1,420.47
5,395
Dec 9, 2025
1,400.10
1,437.70
1,387.90
1,422.10
1,417.58
9,596
Dec 8, 2025
1,452.00
1,471.30
1,403.10
1,414.70
1,410.20
12,233
Dec 5, 2025
1,500.00
1,505.00
1,465.00
1,471.30
1,466.62
8,312
Dec 4, 2025
1,534.40
1,534.40
1,501.20
1,505.60
1,500.81
3,756
Dec 3, 2025
1,570.50
1,570.50
1,508.20
1,518.20
1,513.37
8,083
Dec 2, 2025
1,540.00
1,590.80
1,530.10
1,564.20
1,559.22
18,315
Dec 1, 2025
1,525.30
1,581.90
1,525.30
1,546.80
1,541.88
19,545
Nov 28, 2025
1,524.40
1,544.00
1,508.40
1,516.20
1,511.38
4,263
Nov 27, 2025
1,530.60
1,559.00
1,511.90
1,522.90
1,518.06
7,136
Nov 26, 2025
1,528.50
1,597.20
1,510.40
1,523.00
1,518.15
14,689
Nov 25, 2025
1,565.00
1,565.00
1,506.00
1,512.70
1,507.89
6,217
Nov 24, 2025
1,520.80
1,558.80
1,490.60
1,527.90
1,523.04
14,042
Nov 21, 2025
1,541.00
1,570.00
1,520.10
1,528.40
1,523.54
13,838
Nov 20, 2025
1,566.40
1,580.90
1,530.00
1,541.00
1,536.10
23,523
Nov 19, 2025
1,614.00
1,617.70
1,574.10
1,577.90
1,572.88
21,105
Nov 18, 2025
1,615.00
1,627.30
1,576.10
1,615.20
1,610.06
34,286
Nov 17, 2025
1,610.00
1,630.00
1,570.10
1,611.90
1,606.77
60,172
Nov 14, 2025
1,570.00
1,614.90
1,531.00
1,572.40
1,567.40
117,645
Nov 13, 2025
1,409.90
1,614.00
1,401.00
1,572.40
1,567.40
616,292
Nov 12, 2025
1,340.00
1,375.00
1,340.00
1,370.50
1,366.14
8,876
Nov 11, 2025
1,354.00
1,354.50
1,325.00
1,337.80
1,333.54
5,852
Nov 10, 2025
1,359.00
1,362.90
1,338.10
1,344.40
1,340.12
4,942
Nov 7, 2025
1,341.00
1,373.90
1,340.00
1,356.70
1,352.38
5,367
Nov 6, 2025
1,370.00
1,370.50
1,350.10
1,354.60
1,350.29
6,778
Nov 4, 2025
1,376.00
1,406.90
1,367.00
1,368.70
1,364.35
9,401
Nov 3, 2025
1,376.00
1,394.90
1,361.10
1,387.70
1,383.29
7,178
