NSE - Delayed Quote
INR
V.I.P. Industries Limited (VIPIND.NS)
244.45
-5.60
(-2.24%)
At close: 3:30:00 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
|
254.60 | 255.25 | 243.00 | 250.05 | 250.05 | 175,138 |
|
Oct 29, 2026
|
252.00 | 256.55 | 248.00 | 254.55 | 254.55 | 90,563 |
|
Oct 28, 2026
|
257.00 | 257.00 | 251.00 | 251.75 | 251.75 | 125,762 |
|
Oct 27, 2026
|
260.20 | 265.70 | 257.00 | 258.00 | 258.00 | 74,368 |
|
Oct 26, 2026
|
262.00 | 265.00 | 255.00 | 261.15 | 261.15 | 78,495 |
|
Oct 23, 2026
|
270.45 | 270.45 | 260.65 | 264.50 | 264.50 | 124,059 |
|
Oct 22, 2026
|
269.40 | 275.45 | 266.45 | 269.95 | 269.95 | 122,687 |
|
Oct 21, 2026
|
270.00 | 274.70 | 266.50 | 270.40 | 270.40 | 286,849 |
|
Oct 19, 2026
|
268.65 | 273.30 | 266.10 | 270.35 | 270.35 | 156,856 |
|
Oct 16, 2026
|
270.85 | 271.70 | 268.00 | 269.75 | 269.75 | 59,830 |
|
Oct 15, 2026
|
275.30 | 278.00 | 269.10 | 270.85 | 270.85 | 68,116 |
|
Oct 14, 2026
|
270.15 | 278.05 | 268.40 | 276.20 | 276.20 | 76,828 |
|
Oct 13, 2026
|
270.00 | 271.95 | 265.85 | 271.20 | 271.20 | 91,784 |
|
Oct 12, 2026
|
270.50 | 273.70 | 267.40 | 269.70 | 269.70 | 75,037 |
|
Oct 9, 2026
|
275.20 | 277.35 | 267.15 | 269.55 | 269.55 | 265,449 |
|
Oct 8, 2026
|
281.90 | 282.40 | 273.80 | 275.20 | 275.20 | 177,297 |
|
Oct 7, 2026
|
287.90 | 287.90 | 279.95 | 281.10 | 281.10 | 110,534 |
|
Oct 6, 2026
|
288.50 | 289.00 | 282.00 | 288.10 | 288.10 | 108,780 |
|
Oct 5, 2026
|
282.95 | 288.75 | 279.00 | 284.30 | 284.30 | 190,807 |
|
Oct 1, 2026
|
288.10 | 290.20 | 277.85 | 280.75 | 280.75 | 382,593 |
|
Sep 30, 2026
|
293.00 | 297.00 | 289.05 | 290.95 | 290.95 | 167,259 |
|
Sep 29, 2026
|
295.65 | 296.80 | 289.15 | 293.20 | 293.20 | 126,136 |
|
Sep 28, 2026
|
301.00 | 301.00 | 295.15 | 296.25 | 296.25 | 114,218 |
|
Sep 25, 2026
|
300.95 | 303.00 | 294.05 | 301.20 | 301.20 | 208,836 |
|
Sep 24, 2026
|
298.00 | 303.95 | 295.10 | 300.95 | 300.95 | 321,535 |
|
Sep 23, 2026
|
297.30 | 300.00 | 296.85 | 298.90 | 298.90 | 158,141 |
|
Sep 22, 2026
|
299.00 | 305.00 | 295.60 | 297.20 | 297.20 | 297,936 |
|
Sep 21, 2026
|
302.20 | 304.50 | 294.10 | 295.90 | 295.90 | 238,038 |
|
Sep 18, 2026
|
305.00 | 310.85 | 292.35 | 299.10 | 299.10 | 1,206,004 |
|
Sep 17, 2026
|
295.00 | 309.50 | 295.00 | 304.25 | 304.25 | 473,503 |
|
Sep 16, 2026
|
291.05 | 299.95 | 286.50 | 297.65 | 297.65 | 263,461 |
|
Sep 15, 2026
|
300.60 | 303.20 | 290.05 | 291.05 | 291.05 | 220,240 |
|
Sep 11, 2026
|
301.55 | 301.95 | 296.15 | 300.10 | 300.10 | 215,768 |
|
Sep 10, 2026
|
305.20 | 307.85 | 300.30 | 301.55 | 301.55 | 348,354 |
|
Sep 9, 2026
|
308.20 | 311.95 | 303.50 | 305.00 | 305.00 | 340,693 |
|
Sep 8, 2026
|
321.00 | 321.05 | 308.10 | 309.60 | 309.60 | 401,325 |
|
Sep 7, 2026
|
314.05 | 325.45 | 312.80 | 320.50 | 320.50 | 613,544 |
|
Sep 4, 2026
|
309.80 | 317.75 | 308.95 | 314.05 | 314.05 | 440,277 |
|
Sep 3, 2026
|
304.40 | 312.00 | 304.00 | 310.35 | 310.35 | 236,628 |
|
Sep 2, 2026
|
302.75 | 305.50 | 300.45 | 304.40 | 304.40 | 185,156 |
|
Sep 1, 2026
|
304.25 | 310.65 | 302.30 | 303.75 | 303.75 | 324,758 |
|
Aug 31, 2026
|
304.95 | 309.80 | 300.60 | 306.50 | 306.50 | 386,585 |
|
Aug 28, 2026
|
302.40 | 309.30 | 299.85 | 305.80 | 305.80 | 365,257 |
|
Aug 27, 2026
|
309.85 | 311.00 | 301.15 | 304.30 | 304.30 | 232,543 |
|
Aug 26, 2026
|
300.00 | 312.80 | 298.80 | 310.90 | 310.90 | 526,844 |
|
Aug 25, 2026
|
302.05 | 305.85 | 298.00 | 299.70 | 299.70 | 597,251 |
|
Aug 24, 2026
|
307.00 | 310.35 | 299.65 | 302.05 | 302.05 | 775,533 |
|
Aug 21, 2026
|
304.30 | 316.85 | 302.40 | 308.35 | 308.35 | 508,916 |
|
Aug 20, 2026
|
312.00 | 313.00 | 298.95 | 302.60 | 302.60 | 768,509 |
|
Aug 19, 2026
|
310.95 | 312.00 | 304.50 | 310.80 | 310.80 | 144,121 |
|
Aug 18, 2026
|
300.00 | 311.70 | 299.80 | 309.40 | 309.40 | 293,364 |
|
Aug 17, 2026
|
300.00 | 302.60 | 294.35 | 300.50 | 300.50 | 202,608 |
|
Aug 14, 2026
|
306.70 | 309.00 | 298.70 | 299.80 | 299.80 | 254,156 |
|
Aug 13, 2026
|
300.00 | 329.65 | 299.05 | 307.70 | 307.70 | 1,152,400 |
|
Aug 12, 2026
|
320.00 | 321.15 | 308.05 | 310.25 | 310.25 | 112,036 |
|
Aug 11, 2026
|
315.00 | 319.00 | 314.80 | 316.90 | 316.90 | 122,220 |
|
Aug 10, 2026
|
317.65 | 323.80 | 313.20 | 319.50 | 319.50 | 265,672 |
|
Aug 7, 2026
|
316.00 | 317.95 | 311.05 | 315.00 | 315.00 | 103,450 |
|
Aug 6, 2026
|
311.00 | 319.80 | 309.30 | 314.50 | 314.50 | 326,301 |
|
Aug 5, 2026
|
302.10 | 312.40 | 302.10 | 309.80 | 309.80 | 156,035 |
|
Aug 4, 2026
|
311.00 | 311.95 | 300.00 | 301.50 | 301.50 | 98,445 |
|
Aug 3, 2026
|
301.95 | 315.30 | 299.10 | 310.40 | 310.40 | 431,915 |
|
Jul 31, 2026
|
296.10 | 301.40 | 294.00 | 298.95 | 298.95 | 114,466 |
|
Jul 30, 2026
|
296.40 | 300.00 | 294.00 | 296.10 | 296.10 | 70,312 |
|
Jul 29, 2026
|
294.00 | 299.00 | 291.50 | 296.40 | 296.40 | 144,131 |
|
Jul 28, 2026
|
296.00 | 299.00 | 290.00 | 291.00 | 291.00 | 93,883 |
|
Jul 27, 2026
|
295.50 | 299.55 | 295.10 | 296.25 | 296.25 | 44,743 |
|
Jul 24, 2026
|
290.85 | 296.70 | 288.00 | 295.40 | 295.40 | 147,769 |
|
Jul 23, 2026
|
292.15 | 295.85 | 289.30 | 290.85 | 290.85 | 65,497 |
|
Jul 22, 2026
|
299.65 | 299.65 | 291.30 | 292.95 | 292.95 | 111,686 |
|
Jul 21, 2026
|
300.00 | 301.45 | 298.10 | 299.80 | 299.80 | 88,356 |
|
Jul 20, 2026
|
297.45 | 302.05 | 294.00 | 300.40 | 300.40 | 97,227 |
|
Jul 17, 2026
|
296.00 | 300.50 | 294.00 | 297.45 | 297.45 | 107,662 |
|
Jul 16, 2026
|
304.00 | 305.20 | 296.10 | 296.95 | 296.95 | 132,251 |
|
Jul 15, 2026
|
295.30 | 305.95 | 294.25 | 303.80 | 303.80 | 237,417 |
|
Jul 14, 2026
|
300.40 | 301.00 | 291.55 | 294.00 | 294.00 | 283,127 |
|
Jul 13, 2026
|
302.50 | 303.00 | 298.90 | 300.25 | 300.25 | 122,827 |
|
Jul 10, 2026
|
304.00 | 307.45 | 300.95 | 303.00 | 303.00 | 243,099 |
|
Jul 9, 2026
|
299.00 | 305.45 | 299.00 | 303.15 | 303.15 | 190,538 |
|
Jul 8, 2026
|
302.80 | 304.90 | 298.00 | 300.30 | 300.30 | 170,191 |
|
Jul 7, 2026
|
303.60 | 304.70 | 299.00 | 302.80 | 302.80 | 123,240 |
|
Jul 6, 2026
|
309.80 | 310.00 | 298.30 | 302.40 | 302.40 | 235,878 |
|
Jul 3, 2026
|
315.40 | 318.25 | 307.15 | 308.35 | 308.35 | 331,969 |
|
Jul 2, 2026
|
304.30 | 315.80 | 304.00 | 313.95 | 313.95 | 276,792 |
|
Jul 1, 2026
|
306.00 | 308.20 | 300.60 | 303.65 | 303.65 | 140,060 |
|
Jun 30, 2026
|
307.95 | 310.95 | 305.10 | 305.65 | 305.65 | 167,207 |
|
Jun 29, 2026
|
312.45 | 316.65 | 305.00 | 306.30 | 306.30 | 247,277 |
|
Jun 25, 2026
|
313.55 | 320.40 | 310.65 | 312.45 | 312.45 | 187,471 |
|
Jun 24, 2026
|
311.45 | 314.90 | 309.40 | 312.30 | 312.30 | 154,791 |
|
Jun 23, 2026
|
315.05 | 316.90 | 310.20 | 311.95 | 311.95 | 185,786 |
|
Jun 22, 2026
|
317.50 | 320.85 | 312.40 | 314.85 | 314.85 | 141,599 |
|
Jun 19, 2026
|
317.95 | 325.00 | 315.35 | 317.50 | 317.50 | 191,361 |
|
Jun 18, 2026
|
323.90 | 325.75 | 315.60 | 318.20 | 318.20 | 291,795 |
|
Jun 17, 2026
|
323.85 | 327.00 | 321.80 | 323.25 | 323.25 | 116,226 |
|
Jun 16, 2026
|
322.90 | 326.35 | 320.00 | 323.65 | 323.65 | 233,611 |
|
Jun 15, 2026
|
320.45 | 326.30 | 320.00 | 322.25 | 322.25 | 303,108 |
|
Jun 12, 2026
|
301.50 | 318.95 | 301.50 | 314.95 | 314.95 | 581,330 |
|
Jun 11, 2026
|
307.00 | 311.15 | 296.65 | 297.95 | 297.95 | 319,329 |
|
Jun 10, 2026
|
316.80 | 318.30 | 306.30 | 308.95 | 308.95 | 149,149 |
|
Jun 9, 2026
|
319.00 | 321.30 | 314.40 | 316.25 | 316.25 | 169,829 |
|
Jun 8, 2026
|
327.10 | 329.30 | 314.00 | 315.75 | 315.75 | 304,056 |
|
Jun 5, 2026
|
330.95 | 334.40 | 327.15 | 329.85 | 329.85 | 311,310 |
|
Jun 4, 2026
|
331.00 | 342.60 | 326.85 | 330.80 | 330.80 | 906,057 |
|
Jun 3, 2026
|
318.00 | 336.95 | 311.35 | 332.45 | 332.45 | 1,705,200 |
|
Jun 2, 2026
|
330.70 | 330.70 | 310.10 | 318.15 | 318.15 | 4,081,575 |
|
Jun 1, 2026
|
303.85 | 345.00 | 300.90 | 332.30 | 332.30 | 27,461,089 |
|
May 29, 2026
|
296.35 | 303.95 | 292.60 | 299.40 | 299.40 | 2,927,910 |
|
May 27, 2026
|
300.15 | 301.75 | 294.75 | 296.35 | 296.35 | 328,674 |
|
May 26, 2026
|
306.00 | 308.90 | 300.20 | 301.75 | 301.75 | 221,467 |
|
May 25, 2026
|
305.10 | 314.00 | 303.40 | 306.85 | 306.85 | 1,064,632 |
|
May 22, 2026
|
300.10 | 304.00 | 296.00 | 303.20 | 303.20 | 334,421 |
|
May 21, 2026
|
300.45 | 302.95 | 296.35 | 300.05 | 300.05 | 312,251 |
|
May 20, 2026
|
294.80 | 301.10 | 286.35 | 300.05 | 300.05 | 368,074 |
|
May 19, 2026
|
294.70 | 298.85 | 288.40 | 294.25 | 294.25 | 431,384 |
|
May 18, 2026
|
288.00 | 297.80 | 278.25 | 292.45 | 292.45 | 1,563,344 |
|
May 15, 2026
|
292.30 | 305.55 | 290.00 | 302.55 | 302.55 | 611,627 |
|
May 14, 2026
|
294.15 | 295.90 | 285.85 | 292.05 | 292.05 | 323,899 |
|
May 13, 2026
|
298.90 | 298.90 | 292.15 | 293.05 | 293.05 | 283,333 |
|
May 12, 2026
|
297.00 | 303.00 | 292.00 | 298.90 | 298.90 | 650,276 |
|
May 11, 2026
|
307.55 | 307.55 | 296.00 | 297.05 | 297.05 | 432,052 |
|
May 8, 2026
|
324.00 | 324.00 | 308.00 | 309.00 | 309.00 | 694,876 |
|
May 7, 2026
|
303.00 | 332.50 | 303.00 | 322.80 | 322.80 | 2,915,914 |
|
May 6, 2026
|
296.50 | 307.80 | 293.50 | 301.45 | 301.45 | 1,664,938 |
|
May 5, 2026
|
296.50 | 296.50 | 292.85 | 295.05 | 295.05 | 142,823 |
|
May 4, 2026
|
298.90 | 300.65 | 294.15 | 296.05 | 296.05 | 235,021 |
|
Apr 30, 2026
|
296.60 | 298.95 | 292.05 | 296.25 | 296.25 | 245,598 |
|
Apr 29, 2026
|
296.70 | 308.80 | 295.00 | 296.35 | 296.35 | 736,041 |
|
Apr 28, 2026
|
300.05 | 303.00 | 292.30 | 294.60 | 294.60 | 368,289 |
|
Apr 27, 2026
|
300.00 | 306.10 | 298.90 | 300.00 | 300.00 | 214,780 |
|
Apr 24, 2026
|
311.50 | 311.75 | 298.05 | 299.30 | 299.30 | 484,904 |
|
Apr 23, 2026
|
314.55 | 317.40 | 310.00 | 310.80 | 310.80 | 224,737 |
|
Apr 22, 2026
|
319.50 | 321.95 | 313.45 | 314.35 | 314.35 | 442,987 |
|
Apr 21, 2026
|
321.50 | 324.90 | 318.00 | 319.50 | 319.50 | 150,491 |
|
Apr 20, 2026
|
320.30 | 325.00 | 313.30 | 320.75 | 320.75 | 373,877 |
|
Apr 17, 2026
|
322.00 | 324.00 | 317.10 | 320.30 | 320.30 | 246,831 |
|
Apr 16, 2026
|
325.10 | 328.55 | 320.00 | 322.00 | 322.00 | 146,357 |
|
Apr 15, 2026
|
320.55 | 325.55 | 317.45 | 322.75 | 322.75 | 273,701 |
|
Apr 13, 2026
|
323.00 | 323.00 | 313.10 | 315.40 | 315.40 | 155,302 |
|
Apr 10, 2026
|
319.05 | 330.45 | 318.05 | 324.40 | 324.40 | 217,723 |
|
Apr 9, 2026
|
330.15 | 330.50 | 315.80 | 318.65 | 318.65 | 134,514 |
|
Apr 8, 2026
|
322.95 | 331.00 | 315.15 | 326.20 | 326.20 | 336,557 |
|
Apr 7, 2026
|
314.60 | 316.20 | 309.00 | 313.35 | 313.35 | 119,924 |
|
Apr 6, 2026
|
315.00 | 317.85 | 309.35 | 315.00 | 315.00 | 113,926 |
|
Apr 2, 2026
|
308.25 | 320.80 | 304.90 | 316.55 | 316.55 | 94,407 |
|
Apr 1, 2026
|
306.95 | 322.90 | 306.95 | 316.25 | 316.25 | 192,240 |
|
Mar 30, 2026
|
319.05 | 319.05 | 300.10 | 302.25 | 302.25 | 349,499 |
|
Mar 27, 2026
|
323.00 | 325.25 | 308.80 | 319.15 | 319.15 | 403,278 |
|
Mar 25, 2026
|
321.30 | 331.30 | 319.50 | 325.25 | 325.25 | 698,192 |
|
Mar 24, 2026
|
322.95 | 324.65 | 314.80 | 319.95 | 319.95 | 374,753 |
|
Mar 23, 2026
|
336.65 | 336.70 | 315.85 | 319.10 | 319.10 | 569,525 |
|
Mar 20, 2026
|
323.55 | 349.75 | 322.00 | 336.65 | 336.65 | 409,941 |
|
Mar 19, 2026
|
334.00 | 336.10 | 322.05 | 323.55 | 323.55 | 103,244 |
|
Mar 18, 2026
|
332.55 | 341.95 | 332.55 | 336.95 | 336.95 | 768,821 |
|
Mar 17, 2026
|
338.25 | 339.95 | 331.25 | 332.30 | 332.30 | 144,831 |
|
Mar 16, 2026
|
337.75 | 340.00 | 332.10 | 337.50 | 337.50 | 167,903 |
|
Mar 13, 2026
|
346.00 | 347.30 | 336.25 | 337.75 | 337.75 | 178,740 |
|
Mar 12, 2026
|
348.20 | 355.20 | 343.35 | 347.55 | 347.55 | 228,108 |
|
Mar 11, 2026
|
360.00 | 366.45 | 347.90 | 350.50 | 350.50 | 249,514 |
|
Mar 10, 2026
|
358.20 | 364.90 | 355.20 | 363.55 | 363.55 | 242,651 |
|
Mar 9, 2026
|
361.00 | 362.95 | 343.10 | 354.15 | 354.15 | 173,004 |
|
Mar 6, 2026
|
359.05 | 371.20 | 357.25 | 366.40 | 366.40 | 155,409 |
|
Mar 5, 2026
|
358.00 | 362.75 | 353.70 | 361.70 | 361.70 | 143,744 |
|
Mar 4, 2026
|
346.00 | 357.95 | 341.00 | 355.10 | 355.10 | 138,439 |
|
Mar 2, 2026
|
340.00 | 359.30 | 340.00 | 352.35 | 352.35 | 164,238 |
|
Feb 27, 2026
|
360.55 | 363.70 | 355.75 | 357.55 | 357.55 | 172,773 |
|
Feb 26, 2026
|
360.10 | 365.45 | 354.40 | 359.70 | 359.70 | 285,746 |
|
Feb 25, 2026
|
366.25 | 367.95 | 359.55 | 361.10 | 361.10 | 102,740 |
|
Feb 24, 2026
|
369.00 | 369.00 | 361.85 | 366.25 | 366.25 | 110,875 |
|
Feb 23, 2026
|
370.00 | 374.20 | 366.50 | 372.20 | 372.20 | 104,901 |
|
Feb 20, 2026
|
356.00 | 371.00 | 354.80 | 368.00 | 368.00 | 368,844 |
|
Feb 19, 2026
|
370.30 | 372.30 | 350.70 | 355.65 | 355.65 | 245,383 |
|
Feb 18, 2026
|
382.00 | 383.80 | 367.65 | 370.85 | 370.85 | 203,113 |
|
Feb 17, 2026
|
378.00 | 384.45 | 371.15 | 382.15 | 382.15 | 271,773 |
|
Feb 16, 2026
|
387.00 | 387.60 | 377.20 | 380.05 | 380.05 | 172,515 |
|
Feb 13, 2026
|
374.70 | 392.00 | 371.50 | 390.20 | 390.20 | 224,580 |
|
Feb 12, 2026
|
387.70 | 391.45 | 378.10 | 380.40 | 380.40 | 169,485 |
|
Feb 11, 2026
|
401.05 | 403.90 | 386.00 | 391.05 | 391.05 | 232,596 |
|
Feb 10, 2026
|
384.15 | 405.00 | 384.15 | 401.05 | 401.05 | 420,749 |
|
Feb 9, 2026
|
382.00 | 388.25 | 380.10 | 383.90 | 383.90 | 114,537 |
|
Feb 6, 2026
|
382.70 | 389.50 | 377.00 | 385.70 | 385.70 | 122,710 |
|
Feb 5, 2026
|
373.35 | 389.90 | 370.05 | 386.15 | 386.15 | 153,605 |
|
Feb 4, 2026
|
375.10 | 378.00 | 368.30 | 375.10 | 375.10 | 132,627 |
|
Feb 3, 2026
|
390.70 | 390.70 | 374.85 | 376.20 | 376.20 | 132,181 |
|
Feb 2, 2026
|
367.90 | 380.00 | 358.50 | 370.00 | 370.00 | 81,975 |
|
Jan 30, 2026
|
356.00 | 379.95 | 353.35 | 375.20 | 375.20 | 242,807 |
|
Jan 29, 2026
|
360.00 | 362.05 | 353.65 | 360.45 | 360.45 | 184,262 |
|
Jan 28, 2026
|
345.00 | 364.90 | 345.00 | 362.50 | 362.50 | 220,651 |
|
Jan 27, 2026
|
348.10 | 348.80 | 335.05 | 341.85 | 341.85 | 223,726 |
|
Jan 23, 2026
|
350.00 | 352.60 | 344.05 | 348.80 | 348.80 | 153,900 |
|
Jan 22, 2026
|
349.90 | 355.00 | 342.05 | 351.70 | 351.70 | 189,707 |
|
Jan 21, 2026
|
347.45 | 353.40 | 343.45 | 347.20 | 347.20 | 306,046 |
|
Jan 20, 2026
|
359.05 | 362.45 | 347.20 | 351.40 | 351.40 | 221,582 |
|
Jan 19, 2026
|
364.05 | 369.40 | 357.45 | 360.45 | 360.45 | 126,305 |
|
Jan 16, 2026
|
363.10 | 371.00 | 359.80 | 369.95 | 369.95 | 280,235 |
|
Jan 14, 2026
|
373.10 | 374.70 | 359.30 | 363.10 | 363.10 | 538,399 |
|
Jan 13, 2026
|
373.20 | 377.85 | 371.70 | 374.85 | 374.85 | 181,806 |
|
Jan 12, 2026
|
387.95 | 388.00 | 366.25 | 373.15 | 373.15 | 465,498 |
|
Jan 9, 2026
|
385.00 | 393.10 | 381.50 | 388.10 | 388.10 | 247,653 |
|
Jan 8, 2026
|
383.50 | 390.20 | 381.90 | 386.20 | 386.20 | 254,588 |
|
Jan 7, 2026
|
381.30 | 385.30 | 379.05 | 384.35 | 384.35 | 142,315 |
|
Jan 6, 2026
|
385.70 | 386.80 | 377.10 | 381.80 | 381.80 | 290,945 |
|
Jan 5, 2026
|
388.60 | 389.60 | 381.20 | 385.45 | 385.45 | 212,595 |
|
Jan 2, 2026
|
382.00 | 390.90 | 380.30 | 388.45 | 388.45 | 424,494 |
|
Jan 1, 2026
|
382.00 | 385.15 | 379.70 | 383.20 | 383.20 | 182,656 |
|
Dec 31, 2025
|
380.85 | 384.85 | 378.15 | 382.50 | 382.50 | 424,262 |
|
Dec 30, 2025
|
380.50 | 383.55 | 374.10 | 379.30 | 379.30 | 437,788 |
|
Dec 29, 2025
|
386.40 | 387.55 | 375.10 | 380.60 | 380.60 | 870,722 |
|
Dec 26, 2025
|
397.00 | 409.90 | 382.80 | 386.40 | 386.40 | 5,089,031 |
|
Dec 24, 2025
|
362.00 | 435.00 | 362.00 | 408.05 | 408.05 | 38,239,726 |
|
Dec 23, 2025
|
365.35 | 367.40 | 361.75 | 365.60 | 365.60 | 61,251 |
|
Dec 22, 2025
|
367.00 | 372.45 | 360.90 | 364.70 | 364.70 | 223,834 |
|
Dec 19, 2025
|
349.85 | 386.30 | 347.05 | 364.45 | 364.45 | 308,440 |
|
Dec 18, 2025
|
353.00 | 353.05 | 347.25 | 349.05 | 349.05 | 77,643 |
|
Dec 17, 2025
|
351.50 | 355.00 | 350.00 | 354.20 | 354.20 | 59,342 |
|
Dec 16, 2025
|
351.60 | 366.55 | 350.00 | 353.15 | 353.15 | 345,287 |
|
Dec 15, 2025
|
350.70 | 354.75 | 347.40 | 353.20 | 353.20 | 141,396 |
|
Dec 12, 2025
|
356.95 | 357.90 | 350.00 | 351.55 | 351.55 | 72,113 |
|
Dec 11, 2025
|
354.00 | 360.00 | 349.35 | 356.30 | 356.30 | 65,104 |
|
Dec 10, 2025
|
350.30 | 356.45 | 350.30 | 354.60 | 354.60 | 141,926 |
|
Dec 9, 2025
|
345.00 | 353.75 | 341.00 | 351.60 | 351.60 | 120,895 |
|
Dec 8, 2025
|
342.95 | 351.55 | 339.35 | 347.95 | 347.95 | 143,063 |
|
Dec 5, 2025
|
350.60 | 351.50 | 343.00 | 345.40 | 345.40 | 125,570 |
|
Dec 4, 2025
|
356.10 | 360.35 | 350.00 | 350.45 | 350.45 | 108,415 |
|
Dec 3, 2025
|
353.00 | 363.00 | 348.50 | 360.90 | 360.90 | 195,423 |
|
Dec 2, 2025
|
363.30 | 364.60 | 350.60 | 352.65 | 352.65 | 286,734 |
|
Dec 1, 2025
|
377.00 | 379.00 | 363.10 | 366.35 | 366.35 | 229,342 |
|
Nov 28, 2025
|
376.00 | 378.90 | 370.00 | 377.00 | 377.00 | 841,949 |
|
Nov 27, 2025
|
369.50 | 380.10 | 369.30 | 378.05 | 378.05 | 320,772 |
|
Nov 26, 2025
|
355.35 | 374.45 | 355.35 | 371.45 | 371.45 | 488,908 |
|
Nov 25, 2025
|
366.05 | 368.65 | 353.80 | 355.35 | 355.35 | 238,403 |
|
Nov 24, 2025
|
379.00 | 379.50 | 365.10 | 370.80 | 370.80 | 327,822 |
|
Nov 21, 2025
|
382.65 | 384.20 | 376.45 | 379.85 | 379.85 | 237,983 |
|
Nov 20, 2025
|
387.25 | 392.75 | 381.40 | 382.65 | 382.65 | 468,518 |
|
Nov 19, 2025
|
390.85 | 392.50 | 387.05 | 388.25 | 388.25 | 123,943 |
|
Nov 18, 2025
|
386.10 | 392.00 | 386.10 | 390.90 | 390.90 | 138,488 |
|
Nov 17, 2025
|
389.00 | 404.20 | 387.05 | 387.90 | 387.90 | 596,541 |
|
Nov 14, 2025
|
393.15 | 400.00 | 390.55 | 398.35 | 398.35 | 203,933 |
|
Nov 13, 2025
|
398.00 | 399.30 | 391.85 | 395.55 | 395.55 | 167,098 |
|
Nov 12, 2025
|
393.00 | 398.90 | 391.55 | 396.25 | 396.25 | 120,264 |
|
Nov 11, 2025
|
389.00 | 398.50 | 387.15 | 391.90 | 391.90 | 206,382 |
|
Nov 10, 2025
|
392.00 | 394.80 | 387.00 | 389.05 | 389.05 | 268,887 |
|
Nov 7, 2025
|
395.15 | 398.90 | 389.65 | 392.70 | 392.70 | 501,506 |
|
Nov 6, 2025
|
404.90 | 407.00 | 396.00 | 398.70 | 398.70 | 126,014 |
|
Nov 4, 2025
|
407.80 | 410.70 | 403.45 | 406.25 | 406.25 | 260,906 |
|
Nov 3, 2025
|
406.00 | 412.35 | 405.05 | 407.80 | 407.80 | 307,394 |
