NSE - Delayed Quote
INR
Vraj Iron and Steel Limited (VRAJ.NS)
124.55
+3.15
(+2.59%)
At close: November 2 at 3:29:57 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
|
123.25 | 125.30 | 120.80 | 121.40 | 121.40 | 13,184 |
|
Oct 29, 2026
|
126.00 | 126.12 | 124.00 | 124.75 | 124.75 | 7,689 |
|
Oct 28, 2026
|
126.50 | 126.50 | 123.31 | 125.20 | 125.20 | 8,475 |
|
Oct 27, 2026
|
124.98 | 126.39 | 122.80 | 124.71 | 124.71 | 13,025 |
|
Oct 26, 2026
|
120.17 | 125.01 | 118.70 | 123.89 | 123.89 | 31,074 |
|
Oct 23, 2026
|
119.05 | 120.95 | 118.00 | 120.17 | 120.17 | 17,606 |
|
Oct 22, 2026
|
123.06 | 123.90 | 116.96 | 120.97 | 120.97 | 9,592 |
|
Oct 21, 2026
|
124.95 | 126.00 | 122.70 | 123.06 | 123.06 | 27,050 |
|
Oct 19, 2026
|
125.40 | 127.97 | 124.78 | 124.95 | 124.95 | 19,045 |
|
Oct 16, 2026
|
123.61 | 125.19 | 118.40 | 124.78 | 124.78 | 26,674 |
|
Oct 15, 2026
|
124.97 | 126.20 | 123.00 | 123.51 | 123.51 | 36,882 |
|
Oct 14, 2026
|
121.79 | 122.49 | 118.80 | 121.26 | 121.26 | 12,107 |
|
Oct 13, 2026
|
120.47 | 122.58 | 117.10 | 119.39 | 119.39 | 11,984 |
|
Oct 12, 2026
|
117.25 | 121.50 | 117.25 | 121.07 | 121.07 | 9,069 |
|
Oct 9, 2026
|
118.33 | 121.70 | 117.00 | 120.10 | 120.10 | 7,339 |
|
Oct 8, 2026
|
121.58 | 122.39 | 118.00 | 119.85 | 119.85 | 8,515 |
|
Oct 7, 2026
|
121.10 | 124.51 | 119.80 | 121.86 | 121.86 | 8,639 |
|
Oct 6, 2026
|
121.80 | 124.50 | 119.44 | 121.60 | 121.60 | 10,753 |
|
Oct 5, 2026
|
123.35 | 124.08 | 121.25 | 122.18 | 122.18 | 11,118 |
|
Oct 1, 2026
|
123.45 | 124.50 | 118.96 | 121.76 | 121.76 | 23,186 |
|
Sep 30, 2026
|
123.10 | 126.14 | 123.10 | 123.85 | 123.85 | 8,306 |
|
Sep 29, 2026
|
125.53 | 127.69 | 123.20 | 125.16 | 125.16 | 11,399 |
|
Sep 28, 2026
|
127.00 | 129.00 | 123.61 | 124.66 | 124.66 | 15,278 |
|
Sep 25, 2026
|
127.28 | 127.28 | 125.11 | 126.24 | 126.24 | 9,380 |
|
Sep 24, 2026
|
128.86 | 128.97 | 125.21 | 126.19 | 126.19 | 8,792 |
|
Sep 23, 2026
|
126.70 | 128.99 | 125.10 | 127.90 | 127.90 | 16,413 |
|
Sep 22, 2026
|
129.20 | 130.90 | 125.20 | 125.88 | 125.88 | 20,043 |
|
Sep 21, 2026
|
131.94 | 132.30 | 127.00 | 128.65 | 128.65 | 27,611 |
|
Sep 18, 2026
|
124.00 | 128.10 | 123.87 | 127.74 | 127.74 | 20,078 |
|
Sep 17, 2026
|
122.80 | 125.28 | 120.60 | 123.99 | 123.99 | 21,702 |
|
Sep 16, 2026
|
125.10 | 125.10 | 121.20 | 122.25 | 122.25 | 8,978 |
|
Sep 15, 2026
|
123.63 | 127.00 | 123.30 | 125.08 | 125.08 | 18,615 |
|
Sep 11, 2026
|
125.30 | 126.50 | 124.00 | 125.50 | 125.50 | 31,941 |
|
Sep 10, 2026
|
125.43 | 129.00 | 122.06 | 126.31 | 126.31 | 20,881 |
|
Sep 9, 2026
|
121.44 | 125.50 | 120.50 | 124.50 | 124.50 | 29,237 |
|
Sep 8, 2026
|
123.70 | 123.70 | 121.00 | 121.44 | 121.44 | 11,216 |
|
Sep 7, 2026
|
121.53 | 124.00 | 121.53 | 122.14 | 122.14 | 9,594 |
|
Sep 4, 2026
|
122.26 | 125.71 | 120.24 | 121.71 | 121.71 | 12,164 |
|
Sep 3, 2026
|
122.42 | 123.69 | 122.40 | 122.71 | 122.71 | 6,175 |
|
Sep 2, 2026
|
126.20 | 126.20 | 122.21 | 122.41 | 122.41 | 10,291 |
|
Sep 1, 2026
|
128.00 | 128.04 | 122.50 | 124.88 | 124.88 | 15,905 |
|
Aug 31, 2026
|
126.30 | 129.00 | 125.59 | 126.66 | 126.66 | 21,648 |
|
Aug 28, 2026
|
127.19 | 129.49 | 125.13 | 125.47 | 125.47 | 17,793 |
|
Aug 27, 2026
|
122.66 | 128.00 | 122.59 | 127.19 | 127.19 | 28,735 |
|
Aug 26, 2026
|
120.30 | 123.25 | 120.30 | 122.66 | 122.66 | 19,654 |
|
Aug 25, 2026
|
119.50 | 121.97 | 119.49 | 121.32 | 121.32 | 7,812 |
|
Aug 24, 2026
|
121.55 | 122.98 | 120.30 | 121.47 | 121.47 | 13,548 |
|
Aug 21, 2026
|
123.70 | 123.70 | 121.00 | 121.36 | 121.36 | 10,352 |
|
Aug 20, 2026
|
120.95 | 124.00 | 120.95 | 122.45 | 122.45 | 7,073 |
|
Aug 19, 2026
|
122.00 | 122.79 | 120.00 | 120.84 | 120.84 | 5,931 |
|
Aug 18, 2026
|
121.51 | 125.50 | 121.01 | 121.48 | 121.48 | 10,130 |
|
Aug 17, 2026
|
122.10 | 122.90 | 120.25 | 121.50 | 121.50 | 19,250 |
|
Aug 14, 2026
|
122.17 | 124.99 | 122.17 | 122.97 | 122.97 | 10,520 |
|
Aug 13, 2026
|
122.01 | 124.50 | 121.26 | 123.96 | 123.96 | 10,461 |
|
Aug 12, 2026
|
126.76 | 126.76 | 122.00 | 123.34 | 123.34 | 19,611 |
|
Aug 11, 2026
|
126.00 | 129.99 | 124.75 | 125.32 | 125.32 | 38,129 |
|
Aug 10, 2026
|
122.45 | 127.68 | 122.45 | 125.34 | 125.34 | 27,011 |
|
Aug 7, 2026
|
123.13 | 124.00 | 122.70 | 123.40 | 123.40 | 15,423 |
|
Aug 6, 2026
|
124.80 | 125.19 | 122.01 | 122.26 | 122.26 | 12,389 |
|
Aug 5, 2026
|
122.50 | 125.52 | 121.70 | 124.18 | 124.18 | 43,225 |
|
Aug 4, 2026
|
124.05 | 124.08 | 121.15 | 121.59 | 121.59 | 22,708 |
|
Aug 3, 2026
|
122.25 | 125.25 | 122.25 | 122.94 | 122.94 | 29,729 |
|
Jul 31, 2026
|
122.65 | 124.00 | 122.10 | 122.55 | 122.55 | 40,959 |
|
Jul 30, 2026
|
126.14 | 131.49 | 123.01 | 123.68 | 123.68 | 42,091 |
|
Jul 29, 2026
|
125.55 | 128.00 | 125.55 | 126.76 | 126.76 | 10,275 |
|
Jul 28, 2026
|
129.40 | 129.78 | 125.10 | 125.98 | 125.98 | 15,757 |
|
Jul 27, 2026
|
130.80 | 131.97 | 128.21 | 128.50 | 128.50 | 16,135 |
|
Jul 24, 2026
|
132.00 | 132.00 | 122.11 | 129.21 | 129.21 | 44,159 |
|
Jul 23, 2026
|
131.43 | 133.80 | 128.83 | 131.75 | 131.75 | 18,183 |
|
Jul 22, 2026
|
133.98 | 134.96 | 131.03 | 131.43 | 131.43 | 19,353 |
|
Jul 21, 2026
|
132.04 | 133.41 | 128.68 | 131.64 | 131.64 | 25,161 |
|
Jul 20, 2026
|
136.49 | 136.49 | 129.75 | 132.04 | 132.04 | 19,978 |
|
Jul 17, 2026
|
146.90 | 146.90 | 133.75 | 135.16 | 135.16 | 103,995 |
|
Jul 16, 2026
|
146.79 | 147.39 | 145.00 | 146.15 | 146.15 | 123,888 |
|
Jul 15, 2026
|
140.00 | 148.50 | 140.00 | 144.73 | 144.73 | 719,494 |
|
Jul 14, 2026
|
119.55 | 141.80 | 119.55 | 133.26 | 133.26 | 607,292 |
|
Jul 13, 2026
|
117.00 | 120.78 | 116.92 | 119.55 | 119.55 | 18,819 |
|
Jul 10, 2026
|
114.79 | 117.78 | 114.01 | 117.00 | 117.00 | 17,780 |
|
Jul 9, 2026
|
112.53 | 113.72 | 112.00 | 113.14 | 113.14 | 7,809 |
|
Jul 8, 2026
|
113.44 | 114.77 | 112.40 | 112.53 | 112.53 | 8,499 |
|
Jul 7, 2026
|
114.35 | 114.51 | 113.10 | 113.44 | 113.44 | 23,156 |
|
Jul 6, 2026
|
115.09 | 117.03 | 114.46 | 114.96 | 114.96 | 25,981 |
|
Jul 3, 2026
|
116.39 | 117.02 | 114.70 | 115.08 | 115.08 | 39,149 |
|
Jul 2, 2026
|
115.20 | 117.39 | 114.49 | 115.68 | 115.68 | 17,337 |
|
Jul 1, 2026
|
117.16 | 117.98 | 112.47 | 114.63 | 114.63 | 19,439 |
|
Jun 30, 2026
|
117.79 | 118.90 | 116.01 | 116.81 | 116.81 | 19,237 |
|
Jun 29, 2026
|
118.97 | 118.97 | 116.36 | 116.82 | 116.82 | 5,922 |
|
Jun 25, 2026
|
117.79 | 120.18 | 117.00 | 117.97 | 117.97 | 19,261 |
|
Jun 24, 2026
|
121.78 | 124.35 | 117.62 | 118.75 | 118.75 | 37,286 |
|
Jun 23, 2026
|
122.02 | 123.50 | 118.05 | 120.52 | 120.52 | 28,100 |
|
Jun 22, 2026
|
121.82 | 123.49 | 121.00 | 121.60 | 121.60 | 19,289 |
|
Jun 19, 2026
|
122.74 | 124.50 | 121.80 | 122.34 | 122.34 | 14,407 |
|
Jun 18, 2026
|
122.80 | 125.85 | 121.05 | 121.63 | 121.63 | 30,246 |
|
Jun 17, 2026
|
124.90 | 124.90 | 120.17 | 121.87 | 121.87 | 19,159 |
|
Jun 16, 2026
|
122.79 | 127.00 | 121.61 | 124.90 | 124.90 | 28,459 |
|
Jun 15, 2026
|
123.80 | 123.80 | 120.74 | 121.98 | 121.98 | 14,577 |
|
Jun 12, 2026
|
121.80 | 123.97 | 119.50 | 120.26 | 120.26 | 27,102 |
|
Jun 11, 2026
|
121.47 | 123.69 | 120.00 | 120.23 | 120.23 | 7,246 |
|
Jun 10, 2026
|
121.59 | 124.27 | 121.00 | 121.47 | 121.47 | 11,871 |
|
Jun 9, 2026
|
121.80 | 124.98 | 120.23 | 121.36 | 121.36 | 21,317 |
|
Jun 8, 2026
|
123.34 | 125.80 | 120.09 | 120.27 | 120.27 | 20,375 |
|
Jun 5, 2026
|
124.25 | 127.80 | 123.84 | 124.09 | 124.09 | 22,875 |
|
Jun 4, 2026
|
123.77 | 127.80 | 122.00 | 125.00 | 125.00 | 24,043 |
|
Jun 3, 2026
|
124.65 | 128.90 | 121.71 | 123.20 | 123.20 | 29,415 |
|
Jun 2, 2026
|
127.30 | 127.30 | 125.20 | 125.73 | 125.73 | 16,594 |
|
Jun 1, 2026
|
130.03 | 130.99 | 125.81 | 126.37 | 126.37 | 33,510 |
|
May 29, 2026
|
134.50 | 134.50 | 126.17 | 127.48 | 127.48 | 64,416 |
|
May 27, 2026
|
126.00 | 126.00 | 121.30 | 122.49 | 122.49 | 25,177 |
|
May 26, 2026
|
124.80 | 125.00 | 121.03 | 122.47 | 122.47 | 9,737 |
|
May 25, 2026
|
123.41 | 124.79 | 121.30 | 123.79 | 123.79 | 13,696 |
|
May 22, 2026
|
122.00 | 123.97 | 120.00 | 123.41 | 123.41 | 13,400 |
|
May 21, 2026
|
121.60 | 123.96 | 120.00 | 120.80 | 120.80 | 23,983 |
|
May 20, 2026
|
120.43 | 120.43 | 118.50 | 119.83 | 119.83 | 21,439 |
|
May 19, 2026
|
119.75 | 121.79 | 118.00 | 120.43 | 120.43 | 28,737 |
|
May 18, 2026
|
121.03 | 122.90 | 116.80 | 118.48 | 118.48 | 22,586 |
|
May 15, 2026
|
130.94 | 130.94 | 124.60 | 124.89 | 124.89 | 21,351 |
|
May 14, 2026
|
132.00 | 132.60 | 126.31 | 127.20 | 127.20 | 11,359 |
|
May 13, 2026
|
129.76 | 130.88 | 128.10 | 129.23 | 129.23 | 22,446 |
|
May 12, 2026
|
132.16 | 132.87 | 129.73 | 130.40 | 130.40 | 31,983 |
|
May 11, 2026
|
129.65 | 133.40 | 129.65 | 132.11 | 132.11 | 26,582 |
|
May 8, 2026
|
132.00 | 134.72 | 132.00 | 133.41 | 133.41 | 29,278 |
|
May 7, 2026
|
132.00 | 133.70 | 129.80 | 133.18 | 133.18 | 23,396 |
|
May 6, 2026
|
130.99 | 134.80 | 129.72 | 131.53 | 131.53 | 28,699 |
|
May 5, 2026
|
128.76 | 131.00 | 126.50 | 129.85 | 129.85 | 14,790 |
|
May 4, 2026
|
127.15 | 131.00 | 127.15 | 128.13 | 128.13 | 16,606 |
|
Apr 30, 2026
|
132.99 | 132.99 | 126.21 | 128.40 | 128.40 | 6,694 |
|
Apr 29, 2026
|
131.10 | 132.44 | 129.42 | 129.84 | 129.84 | 6,275 |
|
Apr 28, 2026
|
126.95 | 133.85 | 126.95 | 129.16 | 129.16 | 10,698 |
|
Apr 27, 2026
|
128.61 | 130.43 | 126.03 | 128.23 | 128.23 | 10,786 |
|
Apr 24, 2026
|
128.25 | 131.97 | 127.01 | 128.62 | 128.62 | 10,015 |
|
Apr 23, 2026
|
133.88 | 133.88 | 129.30 | 130.02 | 130.02 | 15,033 |
|
Apr 22, 2026
|
134.67 | 134.67 | 130.00 | 130.79 | 130.79 | 9,335 |
|
Apr 21, 2026
|
129.45 | 137.08 | 129.00 | 132.85 | 132.85 | 37,390 |
|
Apr 20, 2026
|
132.00 | 132.01 | 128.00 | 129.20 | 129.20 | 16,322 |
|
Apr 17, 2026
|
134.95 | 134.95 | 130.00 | 130.36 | 130.36 | 25,868 |
|
Apr 16, 2026
|
128.45 | 132.59 | 128.45 | 131.84 | 131.84 | 51,667 |
|
Apr 15, 2026
|
130.35 | 134.73 | 128.20 | 129.19 | 129.19 | 55,792 |
|
Apr 13, 2026
|
127.00 | 131.78 | 125.50 | 130.14 | 130.14 | 81,889 |
|
Apr 10, 2026
|
124.00 | 128.75 | 123.65 | 128.31 | 128.31 | 57,885 |
|
Apr 9, 2026
|
121.80 | 123.94 | 120.00 | 123.50 | 123.50 | 24,883 |
|
Apr 8, 2026
|
117.97 | 121.00 | 116.37 | 120.71 | 120.71 | 40,849 |
|
Apr 7, 2026
|
105.45 | 116.69 | 105.45 | 112.84 | 112.84 | 38,672 |
|
Apr 6, 2026
|
104.01 | 106.99 | 102.61 | 106.44 | 106.44 | 14,672 |
|
Apr 2, 2026
|
105.00 | 105.00 | 101.26 | 104.01 | 104.01 | 20,317 |
|
Apr 1, 2026
|
100.49 | 106.95 | 99.86 | 105.29 | 105.29 | 44,265 |
|
Mar 30, 2026
|
100.57 | 102.40 | 93.00 | 94.67 | 94.67 | 85,395 |
|
Mar 27, 2026
|
107.50 | 107.50 | 102.00 | 102.83 | 102.83 | 56,991 |
|
Mar 25, 2026
|
105.26 | 110.09 | 105.26 | 107.11 | 107.11 | 51,477 |
|
Mar 24, 2026
|
111.97 | 111.97 | 105.00 | 105.26 | 105.26 | 48,247 |
|
Mar 23, 2026
|
110.97 | 110.97 | 105.42 | 107.18 | 107.18 | 33,709 |
|
Mar 20, 2026
|
110.66 | 112.30 | 109.15 | 109.88 | 109.88 | 26,334 |
|
Mar 19, 2026
|
112.05 | 112.05 | 109.10 | 109.97 | 109.97 | 67,548 |
|
Mar 18, 2026
|
111.80 | 112.29 | 110.81 | 112.05 | 112.05 | 31,531 |
|
Mar 17, 2026
|
110.71 | 112.16 | 110.00 | 110.96 | 110.96 | 18,416 |
|
Mar 16, 2026
|
113.43 | 113.97 | 108.31 | 110.71 | 110.71 | 44,561 |
|
Mar 13, 2026
|
113.00 | 114.28 | 112.00 | 112.88 | 112.88 | 21,440 |
|
Mar 12, 2026
|
116.09 | 119.92 | 111.55 | 113.09 | 113.09 | 124,477 |
|
Mar 11, 2026
|
115.82 | 118.97 | 115.44 | 118.03 | 118.03 | 90,868 |
|
Mar 10, 2026
|
113.40 | 116.00 | 113.40 | 115.07 | 115.07 | 39,560 |
|
Mar 9, 2026
|
115.02 | 116.61 | 112.03 | 114.23 | 114.23 | 21,222 |
|
Mar 6, 2026
|
117.77 | 118.72 | 115.55 | 116.77 | 116.77 | 36,697 |
|
Mar 5, 2026
|
116.73 | 119.74 | 116.01 | 118.33 | 118.33 | 11,417 |
|
Mar 4, 2026
|
119.00 | 119.99 | 115.01 | 116.64 | 116.64 | 38,412 |
|
Mar 2, 2026
|
120.63 | 124.99 | 119.75 | 120.78 | 120.78 | 31,850 |
|
Feb 27, 2026
|
123.00 | 127.00 | 122.03 | 126.84 | 126.84 | 10,318 |
|
Feb 26, 2026
|
127.00 | 127.00 | 123.80 | 124.19 | 124.19 | 10,322 |
|
Feb 25, 2026
|
126.10 | 127.74 | 125.00 | 125.26 | 125.26 | 10,164 |
|
Feb 24, 2026
|
129.79 | 129.80 | 123.20 | 125.22 | 125.22 | 10,654 |
|
Feb 23, 2026
|
129.50 | 132.58 | 126.50 | 128.36 | 128.36 | 15,969 |
|
Feb 20, 2026
|
128.92 | 132.21 | 128.17 | 129.84 | 129.84 | 13,577 |
|
Feb 19, 2026
|
132.08 | 134.18 | 127.17 | 128.92 | 128.92 | 17,041 |
|
Feb 18, 2026
|
130.25 | 134.19 | 130.25 | 133.30 | 133.30 | 13,308 |
|
Feb 17, 2026
|
128.04 | 133.97 | 128.04 | 132.38 | 132.38 | 15,273 |
|
Feb 16, 2026
|
129.00 | 132.25 | 128.00 | 128.73 | 128.73 | 17,609 |
|
Feb 13, 2026
|
129.00 | 130.99 | 126.00 | 128.57 | 128.57 | 50,831 |
|
Feb 12, 2026
|
136.00 | 136.08 | 133.50 | 133.64 | 133.64 | 17,330 |
|
Feb 11, 2026
|
137.45 | 137.45 | 133.50 | 135.43 | 135.43 | 21,730 |
|
Feb 10, 2026
|
134.99 | 136.99 | 134.91 | 136.09 | 136.09 | 14,985 |
|
Feb 9, 2026
|
133.15 | 135.50 | 131.00 | 134.32 | 134.32 | 32,067 |
|
Feb 6, 2026
|
129.72 | 133.90 | 129.39 | 132.23 | 132.23 | 23,042 |
|
Feb 5, 2026
|
128.12 | 131.16 | 128.12 | 129.76 | 129.76 | 27,720 |
|
Feb 4, 2026
|
128.00 | 129.50 | 124.82 | 127.86 | 127.86 | 13,583 |
|
Feb 3, 2026
|
125.02 | 127.30 | 122.52 | 124.27 | 124.27 | 22,716 |
|
Feb 2, 2026
|
126.76 | 126.76 | 121.00 | 122.44 | 122.44 | 12,602 |
|
Jan 30, 2026
|
125.54 | 125.54 | 123.22 | 123.83 | 123.83 | 13,936 |
|
Jan 29, 2026
|
124.60 | 126.15 | 122.82 | 125.54 | 125.54 | 19,542 |
|
Jan 28, 2026
|
122.80 | 124.88 | 121.00 | 123.84 | 123.84 | 14,095 |
|
Jan 27, 2026
|
121.07 | 122.19 | 119.00 | 120.22 | 120.22 | 17,763 |
|
Jan 23, 2026
|
124.60 | 124.60 | 121.30 | 121.58 | 121.58 | 15,678 |
|
Jan 22, 2026
|
121.40 | 124.96 | 121.40 | 122.97 | 122.97 | 16,185 |
|
Jan 21, 2026
|
125.20 | 127.59 | 120.10 | 121.14 | 121.14 | 42,381 |
|
Jan 20, 2026
|
132.40 | 132.40 | 124.25 | 126.19 | 126.19 | 20,140 |
|
Jan 19, 2026
|
133.00 | 133.00 | 131.00 | 131.10 | 131.10 | 10,584 |
|
Jan 16, 2026
|
134.35 | 135.58 | 131.50 | 133.14 | 133.14 | 14,979 |
|
Jan 15, 2026
|
134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
|
Jan 14, 2026
|
132.56 | 137.06 | 132.56 | 134.35 | 134.35 | 16,795 |
|
Jan 13, 2026
|
130.65 | 133.75 | 130.65 | 133.09 | 133.09 | 16,569 |
|
Jan 12, 2026
|
136.00 | 136.00 | 129.80 | 130.15 | 130.15 | 35,097 |
|
Jan 9, 2026
|
134.90 | 139.88 | 130.62 | 134.17 | 134.17 | 33,793 |
|
Jan 8, 2026
|
139.63 | 140.94 | 132.82 | 133.16 | 133.16 | 24,277 |
|
Jan 7, 2026
|
141.25 | 142.80 | 138.18 | 138.94 | 138.94 | 29,946 |
|
Jan 6, 2026
|
138.00 | 144.00 | 135.00 | 141.60 | 141.60 | 58,036 |
|
Jan 5, 2026
|
131.72 | 138.00 | 130.01 | 136.71 | 136.71 | 39,680 |
|
Jan 2, 2026
|
133.64 | 133.66 | 130.06 | 131.72 | 131.72 | 22,995 |
|
Jan 1, 2026
|
133.70 | 138.00 | 132.00 | 133.63 | 133.63 | 32,308 |
|
Dec 31, 2025
|
122.98 | 135.67 | 122.42 | 131.73 | 131.73 | 66,803 |
|
Dec 30, 2025
|
123.97 | 124.60 | 121.55 | 122.53 | 122.53 | 16,173 |
|
Dec 29, 2025
|
124.65 | 127.25 | 121.83 | 122.55 | 122.55 | 26,147 |
|
Dec 26, 2025
|
126.74 | 126.96 | 124.00 | 125.20 | 125.20 | 15,090 |
|
Dec 24, 2025
|
126.15 | 127.83 | 126.01 | 126.74 | 126.74 | 9,489 |
|
Dec 23, 2025
|
125.65 | 129.73 | 124.95 | 125.40 | 125.40 | 23,256 |
|
Dec 22, 2025
|
122.96 | 131.52 | 122.96 | 128.24 | 128.24 | 16,543 |
|
Dec 19, 2025
|
122.30 | 124.98 | 121.96 | 122.95 | 122.95 | 14,128 |
|
Dec 18, 2025
|
123.07 | 125.00 | 121.00 | 123.58 | 123.58 | 12,741 |
|
Dec 17, 2025
|
121.65 | 123.81 | 121.20 | 122.70 | 122.70 | 77,754 |
|
Dec 16, 2025
|
121.01 | 124.60 | 121.01 | 122.28 | 122.28 | 13,493 |
|
Dec 15, 2025
|
124.70 | 124.70 | 121.41 | 122.31 | 122.31 | 14,874 |
|
Dec 12, 2025
|
124.89 | 125.70 | 122.60 | 122.96 | 122.96 | 27,872 |
|
Dec 11, 2025
|
125.63 | 126.89 | 121.59 | 123.19 | 123.19 | 22,947 |
|
Dec 10, 2025
|
125.67 | 129.80 | 125.00 | 125.63 | 125.63 | 11,465 |
|
Dec 9, 2025
|
126.04 | 127.63 | 122.99 | 126.41 | 126.41 | 21,803 |
|
Dec 8, 2025
|
127.74 | 127.74 | 125.00 | 125.56 | 125.56 | 15,322 |
|
Dec 5, 2025
|
131.90 | 132.15 | 127.00 | 127.74 | 127.74 | 16,656 |
|
Dec 4, 2025
|
132.30 | 133.08 | 130.00 | 130.29 | 130.29 | 10,314 |
|
Dec 3, 2025
|
134.90 | 135.11 | 132.00 | 132.30 | 132.30 | 15,336 |
|
Dec 2, 2025
|
132.70 | 135.50 | 132.00 | 134.09 | 134.09 | 11,768 |
|
Dec 1, 2025
|
135.00 | 136.69 | 133.00 | 133.11 | 133.11 | 15,381 |
|
Nov 28, 2025
|
134.10 | 136.99 | 133.01 | 134.29 | 134.29 | 6,298 |
|
Nov 27, 2025
|
135.20 | 137.89 | 134.22 | 134.50 | 134.50 | 13,194 |
|
Nov 26, 2025
|
135.20 | 135.20 | 133.51 | 133.74 | 133.74 | 8,798 |
|
Nov 25, 2025
|
135.10 | 135.83 | 133.20 | 133.38 | 133.38 | 9,517 |
|
Nov 24, 2025
|
135.05 | 138.29 | 132.25 | 135.06 | 135.06 | 20,573 |
|
Nov 21, 2025
|
135.49 | 136.49 | 135.01 | 135.58 | 135.58 | 15,791 |
|
Nov 20, 2025
|
136.48 | 137.66 | 135.00 | 135.30 | 135.30 | 16,213 |
|
Nov 19, 2025
|
136.28 | 137.89 | 135.27 | 136.58 | 136.58 | 15,734 |
|
Nov 18, 2025
|
138.15 | 138.89 | 135.32 | 136.28 | 136.28 | 45,667 |
|
Nov 17, 2025
|
138.92 | 140.38 | 138.00 | 138.15 | 138.15 | 17,813 |
|
Nov 14, 2025
|
138.57 | 141.79 | 137.91 | 138.92 | 138.92 | 23,816 |
|
Nov 13, 2025
|
141.86 | 142.98 | 137.00 | 137.98 | 137.98 | 29,121 |
|
Nov 12, 2025
|
141.87 | 143.00 | 136.80 | 140.42 | 140.42 | 18,908 |
|
Nov 11, 2025
|
141.92 | 141.95 | 140.01 | 140.47 | 140.47 | 12,132 |
|
Nov 10, 2025
|
140.03 | 142.90 | 140.03 | 141.69 | 141.69 | 14,946 |
|
Nov 7, 2025
|
140.65 | 141.83 | 140.00 | 140.61 | 140.61 | 22,316 |
|
Nov 6, 2025
|
142.45 | 145.19 | 142.45 | 142.58 | 142.58 | 9,781 |
|
Nov 4, 2025
|
146.00 | 147.08 | 143.10 | 144.21 | 144.21 | 16,344 |
|
Nov 3, 2025
|
148.47 | 148.47 | 144.97 | 146.07 | 146.07 | 21,483 |
