NSE - Free Realtime Quote
INR
Vibhor Steel Tubes Limited (VSTL.NS)
96.11
-0.33
(-0.34%)
As of 12:28:34 PM GMT+5:30. Market Open.
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 |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
96.45 | 98.44 | 95.20 | 97.00 | 97.00 | 3,120 |
|
Oct 30, 2026
|
96.95 | 97.38 | 95.10 | 96.44 | 96.44 | 3,041 |
|
Oct 29, 2026
|
96.03 | 98.00 | 95.50 | 96.90 | 96.90 | 5,947 |
|
Oct 28, 2026
|
94.01 | 96.44 | 92.26 | 96.03 | 96.03 | 8,543 |
|
Oct 27, 2026
|
94.95 | 97.92 | 94.89 | 96.48 | 96.48 | 3,598 |
|
Oct 26, 2026
|
95.95 | 96.95 | 91.00 | 94.75 | 94.75 | 4,843 |
|
Oct 23, 2026
|
95.00 | 96.00 | 92.00 | 94.27 | 94.27 | 7,741 |
|
Oct 22, 2026
|
97.37 | 99.00 | 93.65 | 94.51 | 94.51 | 24,114 |
|
Oct 21, 2026
|
98.75 | 100.00 | 96.50 | 97.37 | 97.37 | 12,548 |
|
Oct 19, 2026
|
99.90 | 102.00 | 95.77 | 98.54 | 98.54 | 25,062 |
|
Oct 16, 2026
|
102.45 | 102.45 | 97.80 | 98.32 | 98.32 | 126,884 |
|
Oct 15, 2026
|
103.50 | 107.98 | 100.80 | 102.37 | 102.37 | 17,598 |
|
Oct 14, 2026
|
100.45 | 107.95 | 100.00 | 103.54 | 103.54 | 55,666 |
|
Oct 13, 2026
|
100.78 | 102.44 | 99.51 | 100.33 | 100.33 | 19,105 |
|
Oct 12, 2026
|
100.45 | 103.40 | 99.50 | 100.78 | 100.78 | 17,945 |
|
Oct 9, 2026
|
104.95 | 105.95 | 100.00 | 101.24 | 101.24 | 28,882 |
|
Oct 8, 2026
|
106.84 | 107.90 | 103.60 | 104.78 | 104.78 | 11,836 |
|
Oct 7, 2026
|
108.56 | 108.56 | 106.25 | 106.84 | 106.84 | 21,084 |
|
Oct 6, 2026
|
109.04 | 111.95 | 107.30 | 108.56 | 108.56 | 8,543 |
|
Oct 5, 2026
|
109.98 | 110.45 | 108.05 | 109.04 | 109.04 | 5,108 |
|
Oct 1, 2026
|
111.90 | 111.90 | 108.09 | 108.85 | 108.85 | 8,447 |
|
Sep 30, 2026
|
110.90 | 114.00 | 110.51 | 112.09 | 112.09 | 5,238 |
|
Sep 29, 2026
|
111.45 | 111.95 | 110.05 | 110.81 | 110.81 | 3,440 |
|
Sep 28, 2026
|
113.76 | 114.89 | 110.50 | 111.23 | 111.23 | 5,590 |
|
Sep 25, 2026
|
113.00 | 114.43 | 111.00 | 113.76 | 113.76 | 3,529 |
|
Sep 24, 2026
|
113.00 | 114.83 | 111.55 | 112.87 | 112.87 | 5,459 |
|
Sep 23, 2026
|
114.95 | 115.08 | 112.50 | 113.48 | 113.48 | 4,457 |
|
Sep 22, 2026
|
113.90 | 115.45 | 113.00 | 114.19 | 114.19 | 5,081 |
|
Sep 21, 2026
|
113.45 | 115.95 | 110.66 | 114.48 | 114.48 | 6,093 |
|
Sep 18, 2026
|
114.82 | 114.82 | 112.10 | 113.54 | 113.54 | 5,909 |
|
Sep 17, 2026
|
114.89 | 115.90 | 112.15 | 114.82 | 114.82 | 3,050 |
|
Sep 16, 2026
|
112.10 | 116.99 | 110.76 | 112.75 | 112.75 | 6,766 |
|
Sep 15, 2026
|
117.25 | 122.00 | 114.00 | 114.88 | 114.88 | 12,485 |
|
Sep 11, 2026
|
118.45 | 122.80 | 117.00 | 119.71 | 119.71 | 8,436 |
|
Sep 10, 2026
|
123.50 | 124.90 | 120.00 | 120.17 | 120.17 | 5,743 |
|
Sep 9, 2026
|
126.00 | 126.00 | 121.50 | 123.41 | 123.41 | 12,007 |
|
Sep 8, 2026
|
122.90 | 126.00 | 120.99 | 124.44 | 124.44 | 18,277 |
|
Sep 7, 2026
|
118.01 | 123.15 | 118.01 | 121.75 | 121.75 | 37,905 |
|
Sep 4, 2026
|
115.15 | 118.35 | 115.00 | 117.66 | 117.66 | 22,471 |
|
Sep 3, 2026
|
113.05 | 115.25 | 112.00 | 115.15 | 115.15 | 26,197 |
|
Sep 2, 2026
|
111.83 | 114.10 | 109.00 | 113.76 | 113.76 | 20,067 |
|
Sep 1, 2026
|
112.00 | 113.30 | 109.35 | 111.83 | 111.83 | 13,675 |
|
Aug 31, 2026
|
108.30 | 113.00 | 108.30 | 111.85 | 111.85 | 22,394 |
|
Aug 28, 2026
|
113.80 | 113.80 | 109.05 | 110.82 | 110.82 | 9,476 |
|
Aug 27, 2026
|
112.10 | 113.50 | 111.15 | 112.63 | 112.63 | 7,077 |
|
Aug 26, 2026
|
113.95 | 113.95 | 111.02 | 112.10 | 112.10 | 7,536 |
|
Aug 25, 2026
|
112.53 | 113.75 | 111.25 | 111.50 | 111.50 | 8,832 |
|
Aug 24, 2026
|
110.20 | 114.15 | 108.50 | 111.53 | 111.53 | 23,734 |
|
Aug 21, 2026
|
110.70 | 113.98 | 107.25 | 110.54 | 110.54 | 22,826 |
|
Aug 20, 2026
|
106.39 | 109.00 | 105.50 | 108.94 | 108.94 | 11,961 |
|
Aug 19, 2026
|
107.99 | 107.99 | 105.14 | 106.39 | 106.39 | 7,614 |
|
Aug 18, 2026
|
106.87 | 108.00 | 105.11 | 106.44 | 106.44 | 6,346 |
|
Aug 17, 2026
|
107.91 | 108.40 | 101.00 | 106.87 | 106.87 | 17,809 |
|
Aug 14, 2026
|
107.46 | 108.50 | 106.81 | 107.91 | 107.91 | 10,513 |
|
Aug 13, 2026
|
108.00 | 108.00 | 104.99 | 106.88 | 106.88 | 14,711 |
|
Aug 12, 2026
|
106.69 | 108.00 | 105.25 | 106.21 | 106.21 | 10,586 |
|
Aug 11, 2026
|
107.91 | 107.91 | 106.00 | 106.69 | 106.69 | 10,887 |
|
Aug 10, 2026
|
107.00 | 107.95 | 106.05 | 106.42 | 106.42 | 7,875 |
|
Aug 7, 2026
|
107.20 | 108.39 | 106.10 | 107.01 | 107.01 | 15,337 |
|
Aug 6, 2026
|
111.32 | 112.39 | 105.90 | 108.27 | 108.27 | 61,945 |
|
Aug 5, 2026
|
112.03 | 112.79 | 110.13 | 110.77 | 110.77 | 5,178 |
|
Aug 4, 2026
|
111.80 | 113.98 | 109.63 | 111.52 | 111.52 | 15,619 |
|
Aug 3, 2026
|
110.90 | 112.33 | 109.00 | 109.81 | 109.81 | 13,699 |
|
Jul 31, 2026
|
111.05 | 112.50 | 110.00 | 110.87 | 110.87 | 18,603 |
|
Jul 30, 2026
|
110.00 | 111.80 | 106.81 | 110.62 | 110.62 | 17,721 |
|
Jul 29, 2026
|
111.26 | 112.60 | 109.26 | 110.45 | 110.45 | 6,391 |
|
Jul 28, 2026
|
111.90 | 112.36 | 107.81 | 111.26 | 111.26 | 16,105 |
|
Jul 27, 2026
|
111.14 | 114.49 | 110.90 | 111.33 | 111.33 | 9,246 |
|
Jul 24, 2026
|
111.93 | 111.97 | 109.32 | 111.14 | 111.14 | 5,999 |
|
Jul 23, 2026
|
111.99 | 111.99 | 109.02 | 109.94 | 109.94 | 9,821 |
|
Jul 22, 2026
|
110.60 | 112.99 | 110.25 | 111.10 | 111.10 | 6,509 |
|
Jul 21, 2026
|
111.94 | 112.65 | 111.11 | 111.45 | 111.45 | 5,938 |
|
Jul 20, 2026
|
111.90 | 115.00 | 111.20 | 111.94 | 111.94 | 11,042 |
|
Jul 17, 2026
|
111.44 | 112.00 | 111.31 | 111.91 | 111.91 | 3,945 |
|
Jul 16, 2026
|
112.55 | 113.45 | 108.80 | 111.44 | 111.44 | 9,592 |
|
Jul 15, 2026
|
113.89 | 113.90 | 112.40 | 112.96 | 112.96 | 7,165 |
|
Jul 14, 2026
|
112.52 | 114.90 | 111.41 | 112.24 | 112.24 | 10,640 |
|
Jul 13, 2026
|
114.47 | 114.47 | 111.00 | 112.52 | 112.52 | 8,552 |
|
Jul 10, 2026
|
111.80 | 118.00 | 111.45 | 114.47 | 114.47 | 17,629 |
|
Jul 9, 2026
|
111.00 | 113.88 | 111.00 | 113.26 | 113.26 | 5,547 |
|
Jul 8, 2026
|
116.00 | 116.00 | 110.00 | 111.28 | 111.28 | 8,181 |
|
Jul 7, 2026
|
115.21 | 115.36 | 113.20 | 113.98 | 113.98 | 4,596 |
|
Jul 6, 2026
|
114.50 | 115.90 | 114.20 | 115.15 | 115.15 | 6,839 |
|
Jul 3, 2026
|
115.00 | 116.25 | 112.92 | 113.90 | 113.90 | 14,733 |
|
Jul 2, 2026
|
114.45 | 116.59 | 113.60 | 114.31 | 114.31 | 8,447 |
|
Jul 1, 2026
|
114.98 | 116.44 | 113.28 | 114.40 | 114.40 | 5,624 |
|
Jun 30, 2026
|
115.45 | 116.96 | 113.00 | 114.98 | 114.98 | 13,210 |
|
Jun 29, 2026
|
118.80 | 118.80 | 113.98 | 115.26 | 115.26 | 10,912 |
|
Jun 25, 2026
|
117.01 | 118.61 | 115.84 | 116.37 | 116.37 | 7,451 |
|
Jun 24, 2026
|
119.60 | 119.80 | 116.23 | 116.88 | 116.88 | 6,381 |
|
Jun 23, 2026
|
118.60 | 119.70 | 117.00 | 117.28 | 117.28 | 9,603 |
|
Jun 22, 2026
|
118.25 | 119.16 | 117.00 | 117.51 | 117.51 | 13,695 |
|
Jun 19, 2026
|
116.85 | 121.38 | 116.85 | 118.19 | 118.19 | 7,075 |
|
Jun 18, 2026
|
121.90 | 122.00 | 118.50 | 118.77 | 118.77 | 10,736 |
|
Jun 17, 2026
|
123.60 | 123.80 | 120.66 | 120.91 | 120.91 | 7,445 |
|
Jun 16, 2026
|
121.08 | 123.90 | 119.00 | 122.00 | 122.00 | 31,036 |
|
Jun 15, 2026
|
118.65 | 122.99 | 118.65 | 121.08 | 121.08 | 14,931 |
|
Jun 12, 2026
|
120.10 | 121.99 | 117.46 | 120.37 | 120.37 | 11,948 |
|
Jun 11, 2026
|
119.80 | 119.99 | 117.03 | 119.02 | 119.02 | 12,961 |
|
Jun 10, 2026
|
118.39 | 120.95 | 116.35 | 120.26 | 120.26 | 15,820 |
|
Jun 9, 2026
|
119.00 | 120.90 | 115.55 | 118.39 | 118.39 | 10,693 |
|
Jun 8, 2026
|
113.10 | 117.85 | 113.00 | 116.80 | 116.80 | 12,293 |
|
Jun 5, 2026
|
118.00 | 118.00 | 114.27 | 114.72 | 114.72 | 6,013 |
|
Jun 4, 2026
|
113.00 | 116.47 | 113.00 | 115.22 | 115.22 | 13,294 |
|
Jun 3, 2026
|
113.65 | 115.90 | 113.00 | 113.44 | 113.44 | 6,760 |
|
Jun 2, 2026
|
111.35 | 116.00 | 111.35 | 115.07 | 115.07 | 7,822 |
|
Jun 1, 2026
|
116.25 | 116.50 | 112.80 | 113.63 | 113.63 | 11,400 |
|
May 29, 2026
|
117.90 | 118.35 | 115.55 | 116.06 | 116.06 | 14,326 |
|
May 27, 2026
|
120.00 | 120.04 | 117.10 | 117.89 | 117.89 | 15,495 |
|
May 26, 2026
|
118.90 | 121.00 | 116.91 | 118.19 | 118.19 | 11,288 |
|
May 25, 2026
|
120.90 | 121.34 | 116.98 | 118.42 | 118.42 | 23,364 |
|
May 22, 2026
|
117.45 | 121.00 | 117.45 | 120.24 | 120.24 | 9,865 |
|
May 21, 2026
|
119.90 | 120.79 | 116.44 | 117.34 | 117.34 | 20,148 |
|
May 20, 2026
|
119.64 | 122.49 | 118.10 | 119.87 | 119.87 | 17,255 |
|
May 19, 2026
|
119.50 | 121.15 | 118.55 | 119.64 | 119.64 | 9,537 |
|
May 18, 2026
|
120.65 | 120.86 | 118.11 | 119.45 | 119.45 | 12,511 |
|
May 15, 2026
|
125.86 | 125.86 | 121.81 | 123.06 | 123.06 | 32,094 |
|
May 14, 2026
|
127.90 | 127.90 | 120.05 | 125.12 | 125.12 | 9,485 |
|
May 13, 2026
|
125.20 | 129.50 | 125.20 | 127.36 | 127.36 | 11,109 |
|
May 12, 2026
|
128.01 | 128.08 | 122.95 | 126.23 | 126.23 | 18,199 |
|
May 11, 2026
|
127.50 | 129.50 | 126.00 | 128.01 | 128.01 | 26,453 |
|
May 8, 2026
|
133.00 | 133.00 | 128.00 | 128.86 | 128.86 | 19,882 |
|
May 7, 2026
|
126.50 | 131.03 | 126.50 | 130.90 | 130.90 | 45,386 |
|
May 6, 2026
|
132.99 | 132.99 | 126.88 | 128.31 | 128.31 | 21,404 |
|
May 5, 2026
|
132.00 | 132.00 | 127.50 | 130.07 | 130.07 | 7,156 |
|
May 4, 2026
|
127.55 | 133.00 | 127.55 | 131.31 | 131.31 | 14,299 |
|
Apr 30, 2026
|
129.98 | 130.00 | 127.00 | 128.77 | 128.77 | 10,374 |
|
Apr 29, 2026
|
129.70 | 132.83 | 126.80 | 127.44 | 127.44 | 9,924 |
|
Apr 28, 2026
|
129.89 | 132.59 | 129.01 | 129.34 | 129.34 | 5,788 |
|
Apr 27, 2026
|
132.00 | 132.00 | 127.84 | 129.89 | 129.89 | 62,160 |
|
Apr 24, 2026
|
128.03 | 136.79 | 125.41 | 126.59 | 126.59 | 77,800 |
|
Apr 23, 2026
|
128.84 | 131.59 | 127.50 | 128.03 | 128.03 | 10,075 |
|
Apr 22, 2026
|
128.40 | 129.00 | 126.00 | 127.16 | 127.16 | 15,763 |
|
Apr 21, 2026
|
128.12 | 132.16 | 127.61 | 127.87 | 127.87 | 7,295 |
|
Apr 20, 2026
|
135.18 | 135.70 | 127.25 | 128.11 | 128.11 | 19,814 |
|
Apr 17, 2026
|
134.10 | 138.52 | 134.10 | 135.18 | 135.18 | 59,871 |
|
Apr 16, 2026
|
120.96 | 136.00 | 120.84 | 132.88 | 132.88 | 75,226 |
|
Apr 15, 2026
|
117.96 | 120.48 | 116.38 | 119.00 | 119.00 | 21,203 |
|
Apr 13, 2026
|
115.42 | 117.70 | 112.62 | 116.91 | 116.91 | 15,139 |
|
Apr 10, 2026
|
114.58 | 115.98 | 114.50 | 115.42 | 115.42 | 28,438 |
|
Apr 9, 2026
|
113.90 | 114.87 | 109.30 | 114.19 | 114.19 | 8,992 |
|
Apr 8, 2026
|
115.00 | 115.00 | 112.11 | 113.87 | 113.87 | 25,398 |
|
Apr 7, 2026
|
109.45 | 112.45 | 107.95 | 111.82 | 111.82 | 13,196 |
|
Apr 6, 2026
|
107.01 | 110.00 | 107.01 | 109.22 | 109.22 | 13,130 |
|
Apr 2, 2026
|
108.76 | 109.99 | 103.91 | 108.63 | 108.63 | 8,272 |
|
Apr 1, 2026
|
103.80 | 110.00 | 103.80 | 108.76 | 108.76 | 10,835 |
|
Mar 30, 2026
|
106.00 | 107.93 | 101.06 | 102.25 | 102.25 | 30,925 |
|
Mar 27, 2026
|
110.23 | 110.62 | 105.00 | 105.24 | 105.24 | 71,076 |
|
Mar 25, 2026
|
107.61 | 113.20 | 107.61 | 110.23 | 110.23 | 81,895 |
|
Mar 24, 2026
|
110.00 | 112.07 | 105.96 | 107.61 | 107.61 | 83,502 |
|
Mar 23, 2026
|
117.00 | 117.00 | 105.02 | 105.96 | 105.96 | 57,562 |
|
Mar 20, 2026
|
112.85 | 119.00 | 112.81 | 113.12 | 113.12 | 59,227 |
|
Mar 19, 2026
|
112.34 | 114.50 | 108.00 | 112.29 | 112.29 | 24,461 |
|
Mar 18, 2026
|
109.99 | 114.89 | 107.00 | 112.34 | 112.34 | 48,491 |
|
Mar 17, 2026
|
108.02 | 109.95 | 106.90 | 108.53 | 108.53 | 52,689 |
|
Mar 16, 2026
|
114.90 | 114.90 | 103.75 | 107.93 | 107.93 | 196,090 |
|
Mar 13, 2026
|
110.60 | 115.18 | 110.30 | 114.10 | 114.10 | 42,861 |
|
Mar 12, 2026
|
110.00 | 115.00 | 109.18 | 113.88 | 113.88 | 45,106 |
|
Mar 11, 2026
|
111.00 | 113.59 | 107.10 | 112.53 | 112.53 | 26,588 |
|
Mar 10, 2026
|
111.01 | 113.68 | 105.50 | 107.35 | 107.35 | 71,709 |
|
Mar 9, 2026
|
110.00 | 112.00 | 105.26 | 109.46 | 109.46 | 40,235 |
|
Mar 6, 2026
|
113.79 | 113.79 | 107.17 | 110.24 | 110.24 | 40,774 |
|
Mar 5, 2026
|
108.31 | 119.45 | 106.91 | 113.72 | 113.72 | 22,781 |
|
Mar 4, 2026
|
114.89 | 114.89 | 105.71 | 107.92 | 107.92 | 33,476 |
|
Mar 2, 2026
|
100.80 | 114.19 | 100.80 | 112.31 | 112.31 | 37,144 |
|
Feb 27, 2026
|
116.03 | 117.50 | 114.00 | 116.76 | 116.76 | 10,821 |
|
Feb 26, 2026
|
117.00 | 117.00 | 114.00 | 116.03 | 116.03 | 11,062 |
|
Feb 25, 2026
|
116.43 | 117.48 | 114.00 | 115.42 | 115.42 | 21,089 |
|
Feb 24, 2026
|
115.00 | 116.82 | 115.00 | 115.21 | 115.21 | 12,896 |
|
Feb 23, 2026
|
117.00 | 119.00 | 115.01 | 117.17 | 117.17 | 16,881 |
|
Feb 20, 2026
|
117.00 | 119.69 | 115.00 | 116.85 | 116.85 | 12,359 |
|
Feb 19, 2026
|
117.55 | 119.69 | 115.60 | 116.59 | 116.59 | 16,803 |
|
Feb 18, 2026
|
116.15 | 119.00 | 115.51 | 118.26 | 118.26 | 17,337 |
|
Feb 17, 2026
|
117.50 | 118.24 | 115.51 | 115.80 | 115.80 | 17,006 |
|
Feb 16, 2026
|
117.10 | 118.90 | 116.50 | 117.07 | 117.07 | 12,187 |
|
Feb 13, 2026
|
119.75 | 120.79 | 117.10 | 119.36 | 119.36 | 9,055 |
|
Feb 12, 2026
|
118.80 | 120.55 | 117.95 | 119.78 | 119.78 | 4,866 |
|
Feb 11, 2026
|
120.11 | 121.99 | 118.01 | 118.88 | 118.88 | 9,333 |
|
Feb 10, 2026
|
117.30 | 120.98 | 117.30 | 119.94 | 119.94 | 14,599 |
|
Feb 9, 2026
|
120.60 | 120.60 | 115.30 | 118.57 | 118.57 | 10,839 |
|
Feb 6, 2026
|
117.80 | 118.88 | 116.03 | 117.18 | 117.18 | 7,437 |
|
Feb 5, 2026
|
119.50 | 119.50 | 117.40 | 117.79 | 117.79 | 13,258 |
|
Feb 4, 2026
|
115.40 | 119.35 | 115.40 | 117.42 | 117.42 | 24,274 |
|
Feb 3, 2026
|
120.01 | 120.01 | 115.00 | 117.40 | 117.40 | 19,383 |
|
Feb 2, 2026
|
121.00 | 121.00 | 115.00 | 117.42 | 117.42 | 7,810 |
|
Jan 30, 2026
|
116.10 | 118.59 | 115.51 | 117.40 | 117.40 | 9,601 |
|
Jan 29, 2026
|
120.51 | 121.10 | 115.07 | 116.10 | 116.10 | 13,848 |
|
Jan 28, 2026
|
118.90 | 119.77 | 117.62 | 118.79 | 118.79 | 7,207 |
|
Jan 27, 2026
|
116.02 | 118.97 | 116.02 | 117.92 | 117.92 | 5,916 |
|
Jan 23, 2026
|
118.02 | 118.84 | 116.55 | 116.92 | 116.92 | 8,409 |
|
Jan 22, 2026
|
118.56 | 119.94 | 116.50 | 117.97 | 117.97 | 13,587 |
|
Jan 21, 2026
|
116.58 | 120.90 | 116.58 | 117.97 | 117.97 | 11,914 |
|
Jan 20, 2026
|
127.69 | 127.69 | 114.00 | 116.58 | 116.58 | 106,968 |
|
Jan 19, 2026
|
128.65 | 130.02 | 125.00 | 127.69 | 127.69 | 4,374 |
|
Jan 16, 2026
|
129.38 | 131.49 | 128.10 | 128.65 | 128.65 | 5,231 |
|
Jan 15, 2026
|
129.38 | 129.38 | 129.38 | 129.38 | 129.38 | - |
|
Jan 14, 2026
|
130.97 | 132.65 | 128.05 | 129.38 | 129.38 | 5,902 |
|
Jan 13, 2026
|
132.14 | 135.00 | 130.51 | 130.97 | 130.97 | 9,345 |
|
Jan 12, 2026
|
126.35 | 133.78 | 124.00 | 131.90 | 131.90 | 24,728 |
|
Jan 9, 2026
|
128.15 | 133.68 | 125.25 | 126.35 | 126.35 | 10,839 |
|
Jan 8, 2026
|
130.19 | 131.98 | 128.00 | 128.88 | 128.88 | 7,888 |
|
Jan 7, 2026
|
138.88 | 138.88 | 127.00 | 129.66 | 129.66 | 61,062 |
|
Jan 6, 2026
|
138.60 | 138.60 | 134.40 | 136.26 | 136.26 | 18,066 |
|
Jan 5, 2026
|
136.63 | 139.70 | 134.00 | 135.07 | 135.07 | 13,582 |
|
Jan 2, 2026
|
139.34 | 139.34 | 134.01 | 136.63 | 136.63 | 4,792 |
|
Jan 1, 2026
|
132.15 | 139.19 | 132.15 | 136.60 | 136.60 | 16,163 |
|
Dec 31, 2025
|
131.58 | 135.49 | 131.50 | 132.50 | 132.50 | 10,330 |
|
Dec 30, 2025
|
129.00 | 132.80 | 129.00 | 131.57 | 131.57 | 6,401 |
|
Dec 29, 2025
|
130.85 | 133.00 | 130.85 | 131.68 | 131.68 | 8,578 |
|
Dec 26, 2025
|
131.35 | 134.94 | 131.35 | 132.64 | 132.64 | 3,517 |
|
Dec 24, 2025
|
133.05 | 134.30 | 132.00 | 132.64 | 132.64 | 3,113 |
|
Dec 23, 2025
|
133.65 | 134.92 | 130.01 | 131.81 | 131.81 | 7,444 |
|
Dec 22, 2025
|
138.00 | 138.00 | 132.74 | 134.36 | 134.36 | 11,324 |
|
Dec 19, 2025
|
133.89 | 135.72 | 131.81 | 133.74 | 133.74 | 8,857 |
|
Dec 18, 2025
|
132.44 | 132.44 | 127.00 | 130.75 | 130.75 | 27,726 |
|
Dec 17, 2025
|
139.00 | 140.00 | 128.35 | 130.05 | 130.05 | 19,347 |
|
Dec 16, 2025
|
134.00 | 138.00 | 133.99 | 136.30 | 136.30 | 26,878 |
|
Dec 15, 2025
|
125.00 | 135.18 | 125.00 | 134.09 | 134.09 | 74,260 |
|
Dec 12, 2025
|
128.83 | 128.83 | 126.25 | 126.81 | 126.81 | 8,021 |
|
Dec 11, 2025
|
129.00 | 129.00 | 126.25 | 126.45 | 126.45 | 9,709 |
|
Dec 10, 2025
|
122.50 | 128.58 | 122.50 | 126.05 | 126.05 | 14,581 |
|
Dec 9, 2025
|
120.95 | 124.17 | 117.02 | 124.05 | 124.05 | 21,159 |
|
Dec 8, 2025
|
132.30 | 132.30 | 119.92 | 121.38 | 121.38 | 39,710 |
|
Dec 5, 2025
|
130.65 | 133.38 | 129.28 | 130.34 | 130.34 | 5,764 |
|
Dec 4, 2025
|
132.26 | 133.98 | 129.10 | 131.47 | 131.47 | 11,934 |
|
Dec 3, 2025
|
132.45 | 135.45 | 130.55 | 132.26 | 132.26 | 11,459 |
|
Dec 2, 2025
|
137.00 | 137.00 | 131.01 | 134.11 | 134.11 | 9,833 |
|
Dec 1, 2025
|
135.40 | 135.40 | 133.08 | 134.77 | 134.77 | 6,788 |
|
Nov 28, 2025
|
135.06 | 135.38 | 132.98 | 133.36 | 133.36 | 4,910 |
|
Nov 27, 2025
|
134.55 | 135.80 | 133.81 | 134.86 | 134.86 | 3,658 |
|
Nov 26, 2025
|
132.40 | 135.25 | 132.40 | 133.49 | 133.49 | 5,121 |
|
Nov 25, 2025
|
133.50 | 134.78 | 131.21 | 132.33 | 132.33 | 14,819 |
|
Nov 24, 2025
|
135.55 | 136.93 | 132.06 | 133.25 | 133.25 | 10,406 |
|
Nov 21, 2025
|
138.00 | 138.15 | 135.50 | 136.11 | 136.11 | 10,158 |
|
Nov 20, 2025
|
138.01 | 138.69 | 137.00 | 137.62 | 137.62 | 4,503 |
|
Nov 19, 2025
|
138.70 | 138.70 | 136.42 | 137.94 | 137.94 | 5,682 |
|
Nov 18, 2025
|
138.69 | 139.00 | 137.00 | 137.40 | 137.40 | 8,097 |
|
Nov 17, 2025
|
140.00 | 142.81 | 137.21 | 138.16 | 138.16 | 13,140 |
|
Nov 14, 2025
|
139.98 | 139.98 | 135.05 | 137.14 | 137.14 | 28,132 |
|
Nov 13, 2025
|
146.00 | 146.00 | 136.20 | 137.53 | 137.53 | 60,488 |
|
Nov 12, 2025
|
141.19 | 146.90 | 141.00 | 145.38 | 145.38 | 25,481 |
|
Nov 11, 2025
|
140.00 | 141.99 | 138.51 | 140.44 | 140.44 | 15,490 |
|
Nov 10, 2025
|
145.70 | 145.70 | 135.52 | 139.50 | 139.50 | 29,977 |
|
Nov 7, 2025
|
145.20 | 145.20 | 140.00 | 142.82 | 142.82 | 13,488 |
|
Nov 6, 2025
|
145.22 | 145.23 | 142.00 | 142.36 | 142.36 | 8,380 |
|
Nov 4, 2025
|
144.80 | 147.90 | 143.58 | 145.52 | 145.52 | 26,488 |
|
Nov 3, 2025
|
144.25 | 145.79 | 141.90 | 142.86 | 142.86 | 11,876 |
