NSE - Delayed Quote
INR
Waaree Energies Limited (WAAREEENER.NS)
2,304.00
-14.00
(-0.60%)
At close: October 30 at 3:28:23 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
2,315.90
2,315.90
2,256.80
2,304.00
2,304.00
668,489
Oct 29, 2026
2,249.80
2,329.00
2,240.90
2,318.00
2,318.00
966,151
Oct 28, 2026
2,225.00
2,306.90
2,161.50
2,238.00
2,238.00
2,980,144
Oct 27, 2026
2,330.60
2,353.40
2,259.00
2,275.00
2,275.00
908,525
Oct 26, 2026
2,347.40
2,372.00
2,305.00
2,319.00
2,319.00
573,773
Oct 23, 2026
2,367.00
2,367.00
2,295.00
2,354.90
2,354.90
757,519
Oct 22, 2026
2,425.30
2,432.80
2,356.00
2,370.00
2,370.00
716,100
Oct 21, 2026
2,498.00
2,498.00
2,406.20
2,455.00
2,455.00
710,644
Oct 19, 2026
2,515.00
2,576.30
2,498.00
2,515.00
2,515.00
878,281
Oct 16, 2026
2,494.00
2,565.40
2,462.00
2,565.40
2,565.40
1,194,976
Oct 15, 2026
2,519.90
2,539.00
2,476.40
2,494.00
2,494.00
818,242
Oct 14, 2026
2,451.00
2,539.00
2,429.00
2,516.00
2,516.00
1,121,513
Oct 13, 2026
2,340.00
2,464.00
2,330.10
2,451.00
2,451.00
1,117,946
Oct 12, 2026
2,325.00
2,362.60
2,325.00
2,345.00
2,345.00
499,868
Oct 9, 2026
2,326.00
2,345.00
2,281.80
2,323.00
2,323.00
349,115
Oct 8, 2026
2,401.00
2,404.50
2,312.00
2,317.00
2,317.00
611,473
Oct 7, 2026
2,389.90
2,426.00
2,362.30
2,401.00
2,401.00
429,460
Oct 6, 2026
2,346.50
2,398.00
2,341.30
2,398.00
2,398.00
394,147
Oct 5, 2026
2,352.00
2,363.50
2,323.70
2,346.50
2,346.50
341,571
Oct 1, 2026
2,374.00
2,380.90
2,301.10
2,340.00
2,340.00
841,593
Sep 30, 2026
2,390.00
2,401.40
2,364.90
2,374.40
2,374.40
402,951
Sep 29, 2026
2,455.00
2,460.00
2,380.00
2,380.00
2,380.00
724,573
Sep 28, 2026
2,494.90
2,509.20
2,437.00
2,455.00
2,455.00
581,069
Sep 25, 2026
2,494.40
2,516.00
2,470.00
2,495.00
2,495.00
616,888
Sep 24, 2026
2,502.00
2,511.90
2,470.00
2,482.00
2,482.00
389,057
Sep 23, 2026
2,505.10
2,534.40
2,500.00
2,512.00
2,512.00
364,884
Sep 22, 2026
2,529.00
2,547.00
2,480.20
2,494.80
2,494.80
1,148,630
Sep 21, 2026
2,546.30
2,553.60
2,495.00
2,499.00
2,499.00
492,008
Sep 18, 2026
2,490.10
2,560.70
2,486.10
2,560.70
2,560.70
1,224,265
Sep 17, 2026
2,499.00
2,516.00
2,470.00
2,473.00
2,473.00
453,090
Sep 16, 2026
2,547.00
2,565.40
2,491.30
2,501.00
2,501.00
624,441
Sep 15, 2026
2,590.00
2,624.90
2,540.00
2,555.00
2,555.00
734,115
Sep 11, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
2,543.30
2,635.00
2,515.10
2,625.00
2,625.00
1,067,044
Sep 10, 2026
2,570.00
2,591.00
2,530.80
2,548.00
2,546.00
629,037
Sep 9, 2026
2,571.00
2,599.00
2,560.50
2,568.00
2,565.98
282,648
Sep 8, 2026
2,593.00
2,613.50
2,570.00
2,571.00
2,568.98
335,895
Sep 7, 2026
2,626.00
2,653.00
2,590.00
2,593.00
2,590.96
382,404
Sep 4, 2026
2,580.00
2,650.00
2,576.60
2,635.00
2,632.93
547,994
Sep 3, 2026
2,585.00
2,601.30
2,563.00
2,579.90
2,577.87
439,202
Sep 2, 2026
2,569.50
2,617.20
2,552.50
2,581.10
2,579.07
741,486
Sep 1, 2026
2,599.90
2,609.90
2,570.00
2,588.00
2,585.97
305,178
Aug 31, 2026
2,637.00
2,637.00
2,572.50
2,605.00
2,602.96
951,100
Aug 28, 2026
2,623.90
2,650.00
2,593.20
2,640.00
2,637.93
488,508
Aug 27, 2026
2,637.60
2,649.90
2,611.00
2,624.00
2,621.94
332,552
Aug 26, 2026
2,662.00
2,669.60
2,631.00
2,635.00
2,632.93
310,622
Aug 25, 2026
2,670.00
2,687.70
2,644.00
2,655.00
2,652.92
423,255
Aug 24, 2026
2,680.00
2,713.00
2,637.00
2,674.80
2,672.70
602,522
Aug 21, 2026
2,672.90
2,727.00
2,672.80
2,678.20
2,676.10
449,753
Aug 20, 2026
2,699.20
2,712.00
2,664.40
2,675.00
2,672.90
444,611
Aug 19, 2026
2,711.00
2,711.80
2,660.00
2,679.00
2,676.90
438,529
Aug 18, 2026
2,706.90
2,719.50
2,693.00
2,709.10
2,706.97
396,655
Aug 17, 2026
2,682.00
2,719.00
2,660.80
2,707.00
2,704.88
405,982
Aug 14, 2026
2,703.90
2,703.90
2,660.10
2,682.00
2,679.89
372,863
Aug 13, 2026
2,668.00
2,689.00
2,668.00
2,687.00
2,684.89
229,853
Aug 12, 2026
2,704.00
2,709.10
2,650.90
2,668.00
2,665.91
542,431
Aug 11, 2026
2,701.00
2,719.30
2,685.00
2,704.00
2,701.88
336,490
Aug 10, 2026
2,723.00
2,725.00
2,693.00
2,701.00
2,698.88
356,031
Aug 7, 2026
2,663.90
2,730.00
2,656.90
2,717.00
2,714.87
777,123
Aug 6, 2026
2,690.00
2,692.80
2,660.90
2,660.90
2,658.81
363,839
Aug 5, 2026
2,686.00
2,700.00
2,672.70
2,697.00
2,694.88
447,229
Aug 4, 2026
2,678.00
2,695.00
2,662.00
2,670.00
2,667.90
614,626
Aug 3, 2026
2,705.00
2,719.00
2,670.20
2,676.00
2,673.90
671,684
Jul 31, 2026
2,639.90
2,701.90
2,625.50
2,680.20
2,678.10
1,316,398
Jul 30, 2026
2,626.00
2,650.00
2,561.00
2,624.90
2,622.84
4,868,001
Jul 29, 2026
2,708.70
2,751.20
2,645.00
2,736.20
2,734.05
1,130,793
Jul 28, 2026
2,741.00
2,783.30
2,687.00
2,694.30
2,692.19
1,036,716
Jul 27, 2026
2,721.00
2,760.90
2,716.50
2,741.40
2,739.25
710,887
Jul 24, 2026
2,700.00
2,718.00
2,678.00
2,702.00
2,699.88
431,356
Jul 23, 2026
2,698.00
2,739.80
2,686.20
2,711.80
2,709.67
701,465
Jul 22, 2026
2,732.10
2,748.90
2,666.80
2,697.20
2,695.08
1,137,312
Jul 21, 2026
2,823.30
2,834.90
2,711.20
2,732.10
2,729.96
1,126,138
Jul 20, 2026
2,819.00
2,847.50
2,733.00
2,826.20
2,823.98
921,417
Jul 17, 2026
2,837.10
2,848.00
2,810.00
2,840.70
2,838.47
439,273
Jul 16, 2026
2,823.10
2,848.00
2,802.10
2,830.30
2,828.08
431,763
Jul 15, 2026
2,825.00
2,847.60
2,806.30
2,812.80
2,810.59
365,892
Jul 14, 2026
2,847.90
2,854.20
2,809.30
2,820.10
2,817.89
791,107
Jul 13, 2026
2,904.90
2,914.00
2,860.00
2,880.20
2,877.94
532,271
Jul 10, 2026
2,869.90
2,930.00
2,869.90
2,922.90
2,920.61
675,347
Jul 9, 2026
2,840.00
2,889.00
2,834.10
2,863.40
2,861.15
471,314
Jul 8, 2026
2,830.00
2,865.00
2,803.30
2,823.30
2,821.08
458,923
Jul 7, 2026
2,878.70
2,885.00
2,825.00
2,841.20
2,838.97
525,419
Jul 6, 2026
2,869.50
2,885.50
2,842.00
2,876.20
2,873.94
379,488
Jul 3, 2026
2,895.20
2,918.80
2,834.10
2,859.20
2,856.96
770,232
Jul 2, 2026
2,890.00
2,907.30
2,873.70
2,879.60
2,877.34
599,536
Jul 1, 2026
2,954.00
2,954.00
2,866.50
2,877.70
2,875.44
775,001
Jun 30, 2026
2,900.00
2,959.50
2,865.60
2,947.00
2,944.69
1,300,340
Jun 29, 2026
3,020.00
3,020.00
2,836.00
2,886.10
2,883.83
3,058,476
Jun 25, 2026
3,042.10
3,082.00
3,005.50
3,009.40
3,007.04
531,855
Jun 24, 2026
3,029.90
3,057.00
3,020.00
3,028.80
3,026.42
440,553
Jun 23, 2026
3,070.00
3,094.00
3,021.00
3,033.80
3,031.42
746,444
Jun 22, 2026
3,145.00
3,157.80
3,058.00
3,061.30
3,058.90
1,093,756
Jun 19, 2026
3,066.30
3,147.50
3,052.60
3,125.40
3,122.95
1,902,606
Jun 18, 2026
3,087.80
3,093.50
3,054.00
3,065.90
3,063.49
492,939
Jun 17, 2026
3,069.00
3,103.60
3,056.80
3,078.60
3,076.18
630,837
Jun 16, 2026
3,060.00
3,083.10
2,996.00
3,064.60
3,062.19
1,111,165
Jun 15, 2026
3,080.00
3,080.00
3,045.00
3,050.90
3,048.51
579,143
Jun 12, 2026
3,040.00
3,077.60
3,020.00
3,031.40
3,029.02
587,997
Jun 11, 2026
3,019.00
3,019.10
2,962.20
3,013.90
3,011.53
722,523
Jun 10, 2026
3,040.80
3,074.80
3,008.10
3,017.20
3,014.83
498,505
Jun 9, 2026
3,040.00
3,070.00
3,006.30
3,040.80
3,038.41
697,669
Jun 8, 2026
2,991.10
3,043.00
2,991.10
3,003.80
3,001.44
576,226
Jun 5, 2026
3,084.70
3,109.70
3,031.70
3,053.00
3,050.60
726,329
Jun 4, 2026
3,070.00
3,107.90
3,050.10
3,071.60
3,069.19
689,495
Jun 3, 2026
3,110.80
3,129.70
3,028.90
3,084.50
3,082.08
821,381
Jun 2, 2026
3,090.00
3,114.70
3,026.40
3,099.80
3,097.37
826,772
Jun 1, 2026
3,149.30
3,163.00
3,085.00
3,096.10
3,093.67
896,473
May 29, 2026
3,145.00
3,180.00
3,071.90
3,140.80
3,138.33
3,943,932
May 27, 2026
3,096.00
3,154.60
3,040.00
3,129.10
3,126.64
1,978,239
May 26, 2026
2,996.00
3,102.00
2,995.10
3,088.10
3,085.68
1,540,466
May 25, 2026
3,025.00
3,028.30
2,974.90
2,984.20
2,981.86
1,277,965
May 22, 2026
3,075.00
3,087.70
2,992.10
2,997.50
2,995.15
1,254,447
May 21, 2026
3,040.00
3,074.20
2,999.00
3,056.60
3,054.20
949,176
May 20, 2026
3,000.00
3,047.90
2,998.70
3,005.20
3,002.84
966,842
May 19, 2026
2,996.80
3,047.40
2,986.00
2,998.80
2,996.45
796,513
May 18, 2026
3,020.00
3,037.90
2,961.30
2,997.50
2,995.15
684,926
May 15, 2026
3,068.00
3,075.20
3,014.00
3,022.00
3,019.63
599,165
May 14, 2026
3,100.70
3,109.00
3,042.40
3,068.80
3,066.39
783,515
May 13, 2026
3,120.00
3,144.20
3,064.50
3,085.30
3,082.88
1,015,367
May 12, 2026
3,212.00
3,233.00
3,115.00
3,125.20
3,122.75
1,018,046
May 11, 2026
3,220.00
3,266.90
3,196.20
3,208.80
3,206.28
937,451
May 8, 2026
3,250.00
3,292.80
3,220.30
3,230.10
3,227.56
1,287,553
May 7, 2026
3,240.00
3,258.50
3,192.40
3,226.60
3,224.07
993,713
May 6, 2026
3,207.50
3,247.70
3,186.10
3,225.10
3,222.57
1,349,434
May 5, 2026
3,117.00
3,197.00
3,116.20
3,181.70
3,179.20
1,213,873
May 4, 2026
3,159.80
3,165.00
3,101.80
3,136.30
3,133.84
1,655,282
Apr 30, 2026
3,300.00
3,324.90
3,100.00
3,118.80
3,116.35
8,109,147
Apr 29, 2026
3,479.90
3,535.60
3,462.00
3,502.90
3,500.15
1,961,068
Apr 28, 2026
3,375.00
3,482.00
3,372.00
3,453.60
3,450.89
1,778,289
Apr 27, 2026
3,334.00
3,370.00
3,325.00
3,358.30
3,355.66
783,238
Apr 24, 2026
3,348.10
3,348.10
3,235.90
3,305.70
3,303.11
2,964,226
Apr 23, 2026
3,440.00
3,477.60
3,385.00
3,413.00
3,410.32
1,301,596
Apr 22, 2026
3,472.00
3,529.40
3,420.80
3,427.80
3,425.11
1,301,434
Apr 21, 2026
3,496.00
3,557.00
3,460.10
3,472.80
3,470.07
1,477,569
Apr 20, 2026
3,495.00
3,520.00
3,432.30
3,489.10
3,486.36
1,553,640
Apr 17, 2026
3,474.00
3,514.90
3,413.00
3,466.20
3,463.48
3,722,006
Apr 16, 2026
3,443.20
3,468.00
3,395.50
3,438.80
3,436.10
1,227,960
Apr 15, 2026
3,393.00
3,450.00
3,365.30
3,426.10
3,423.41
1,874,718
Apr 13, 2026
3,225.00
3,381.80
3,220.00
3,334.80
3,332.18
3,262,309
Apr 10, 2026
3,268.00
3,320.00
3,200.00
3,281.40
3,278.82
2,265,005
Apr 9, 2026
3,130.60
3,244.90
3,115.00
3,232.30
3,229.76
2,495,594
Apr 8, 2026
3,150.00
3,150.00
3,088.20
3,125.00
3,122.55
1,759,222
Apr 7, 2026
3,084.00
3,102.30
3,046.60
3,083.80
3,081.38
661,341
Apr 6, 2026
3,075.00
3,110.40
3,030.90
3,084.70
3,082.28
705,234
Apr 2, 2026
3,066.00
3,084.70
2,980.80
3,070.70
3,068.29
1,222,615
Apr 1, 2026
3,220.00
3,220.00
3,041.10
3,089.20
3,086.78
2,210,451
Mar 30, 2026
3,052.00
3,143.40
3,014.00
3,109.80
3,107.36
1,799,109
Mar 27, 2026
3,170.00
3,183.40
3,080.00
3,092.60
3,090.17
1,217,830
Mar 25, 2026
3,142.00
3,197.10
3,128.10
3,177.90
3,175.41
1,679,711
Mar 24, 2026
3,135.00
3,137.00
3,016.30
3,086.70
3,084.28
1,849,707
Mar 23, 2026
3,108.80
3,110.40
3,015.90
3,064.60
3,062.19
2,004,463
Mar 20, 2026
3,180.00
3,243.40
3,113.10
3,165.90
3,163.41
2,180,409
Mar 19, 2026
3,095.00
3,210.50
3,095.00
3,155.90
3,153.42
3,554,580
Mar 18, 2026
2,890.00
3,223.80
2,890.00
3,184.80
3,182.30
7,718,322
Mar 17, 2026
2,791.30
2,965.00
2,786.20
2,883.10
2,880.84
4,601,103
Mar 16, 2026
2,755.60
2,818.00
2,681.20
2,790.70
2,788.51
1,863,844
Mar 13, 2026
2,718.60
2,793.00
2,685.30
2,726.60
2,724.46
2,249,579
Mar 12, 2026
2,653.00
2,759.60
2,615.00
2,739.40
2,737.25
1,330,806
Mar 11, 2026
2,676.20
2,732.00
2,670.40
2,682.80
2,680.69
1,512,914
Mar 10, 2026
2,638.60
2,663.90
2,613.00
2,655.70
2,653.62
791,228
Mar 9, 2026
2,579.90
2,606.40
2,541.00
2,599.00
2,596.96
955,995
Mar 6, 2026
2,634.00
2,689.90
2,621.10
2,628.30
2,626.24
844,652
Mar 5, 2026
2,650.00
2,671.60
2,596.20
2,646.20
2,644.12
1,237,673
Mar 4, 2026
2,600.00
2,642.20
2,573.60
2,634.00
2,631.93
1,084,934
Mar 2, 2026
2,588.20
2,669.00
2,581.80
2,643.30
2,641.23
1,471,208
Feb 27, 2026
2,717.70
2,764.00
2,687.00
2,709.30
2,707.17
2,654,339
Feb 26, 2026
2,755.00
2,764.50
2,705.00
2,717.70
2,715.57
3,857,643
Feb 25, 2026
2,819.00
2,821.10
2,570.00
2,708.50
2,706.37
14,831,874
Feb 24, 2026
2,929.00
3,049.00
2,895.30
3,023.50
3,021.13
2,294,645
Feb 23, 2026
2,930.00
2,940.00
2,875.10
2,915.80
2,913.51
978,283
Feb 20, 2026
2,879.00
2,928.50
2,869.00
2,897.60
2,895.33
1,013,679
Feb 19, 2026
2,960.00
2,988.40
2,857.00
2,874.30
2,872.04
1,058,304
Feb 18, 2026
3,050.00
3,052.50
2,916.00
2,963.60
2,961.27
1,689,318
Feb 17, 2026
3,113.90
3,127.00
3,042.00
3,053.10
3,050.70
655,248
Feb 16, 2026
3,080.00
3,132.00
3,061.20
3,116.40
3,113.95
528,283
Feb 13, 2026
3,131.00
3,153.70
3,080.00
3,096.20
3,093.77
640,524
Feb 12, 2026
3,180.00
3,180.90
3,126.00
3,171.20
3,168.71
597,363
Feb 11, 2026
3,166.00
3,214.00
3,135.70
3,177.60
3,175.11
945,031
Feb 10, 2026
3,122.20
3,184.90
3,116.80
3,163.80
3,161.32
1,075,296
Feb 9, 2026
3,107.10
3,130.00
3,095.00
3,122.20
3,119.75
790,531
Feb 6, 2026
3,066.00
3,112.00
3,042.60
3,087.70
3,085.28
951,575
Feb 5, 2026
3,090.00
3,128.80
3,050.00
3,071.60
3,069.19
919,090
Feb 4, 2026
3,090.00
3,138.80
3,006.20
3,105.60
3,103.16
2,412,184
Feb 3, 2026
3,068.00
3,195.00
3,017.30
3,102.40
3,099.96
8,624,667
Feb 2, 2026
2,635.00
2,807.00
2,629.10
2,795.10
2,792.91
1,511,526
Jan 30, 2026
2,727.00
2,799.90
2,700.00
2,787.50
2,785.31
946,856
Jan 29, 2026
2,755.00
2,779.90
2,722.20
2,748.50
2,746.34
975,417
Jan 28, 2026
2,700.00
2,774.80
2,700.00
2,749.60
2,747.44
1,137,793
Jan 27, 2026
2,619.00
2,705.00
2,541.60
2,695.20
2,693.08
2,020,384
Jan 23, 2026
2,650.00
2,693.00
2,586.00
2,599.30
2,597.26
2,473,302
Jan 22, 2026
2,565.00
2,740.00
2,560.00
2,641.70
2,639.63
9,970,347
Jan 21, 2026
2,500.00
2,523.90
2,403.00
2,419.00
2,417.10
1,765,392
Jan 20, 2026
2,602.00
2,604.00
2,491.10
2,506.50
2,504.53
1,623,808
Jan 19, 2026
2,555.00
2,592.00
2,522.40
2,560.20
2,558.19
1,236,770
Jan 16, 2026
2,575.00
2,626.70
2,540.50
2,552.20
2,550.20
1,254,418
Jan 15, 2026
2,560.00
2,560.00
2,560.00
2,560.00
2,557.99
-
Jan 14, 2026
2,598.10
2,648.00
2,550.00
2,560.00
2,557.99
1,067,298
Jan 13, 2026
2,597.70
2,611.80
2,538.40
2,600.00
2,597.96
1,105,657
Jan 12, 2026
2,585.00
2,674.70
2,512.00
2,576.90
2,574.88
2,629,196
Jan 9, 2026
2,587.10
2,609.00
2,525.00
2,544.60
2,542.60
1,789,412
Jan 8, 2026
2,675.80
2,708.70
2,603.80
2,612.30
2,610.25
1,431,988
Jan 7, 2026
2,644.00
2,679.70
2,607.00
2,673.10
2,671.00
1,623,062
Jan 6, 2026
2,710.00
2,727.50
2,597.10
2,634.40
2,632.33
2,812,155
Jan 5, 2026
2,864.90
2,864.90
2,706.00
2,714.30
2,712.17
2,629,858
Jan 2, 2026
2,960.00
2,964.90
2,847.80
2,866.30
2,864.05
1,616,043
Jan 1, 2026
2,970.00
2,994.30
2,948.00
2,955.30
2,952.98
393,109
Dec 31, 2025
2,982.00
3,032.00
2,942.30
2,968.10
2,965.77
1,083,975
Dec 30, 2025
2,972.00
3,000.00
2,926.10
2,980.30
2,977.96
450,238
Dec 29, 2025
3,043.00
3,043.00
2,970.00
2,980.40
2,978.06
399,036
Dec 26, 2025
3,075.00
3,075.00
3,035.00
3,046.70
3,044.31
333,164
Dec 24, 2025
3,096.10
3,114.80
3,066.10
3,080.30
3,077.88
453,329
Dec 23, 2025
3,063.00
3,114.90
3,020.50
3,096.60
3,094.17
638,971
Dec 22, 2025
3,074.90
3,086.00
3,046.20
3,061.80
3,059.40
634,987
Dec 19, 2025
2,926.90
3,076.00
2,912.10
3,025.60
3,023.23
1,741,775
Dec 18, 2025
2,872.10
2,889.50
2,840.00
2,878.50
2,876.24
410,003
Dec 17, 2025
2,915.60
2,940.50
2,865.00
2,878.80
2,876.54
483,207
Dec 16, 2025
2,964.90
2,964.90
2,907.00
2,919.00
2,916.71
365,187
Dec 15, 2025
2,968.00
2,985.00
2,937.00
2,965.00
2,962.67
445,050
Dec 12, 2025
2,909.70
2,990.80
2,901.00
2,980.00
2,977.66
897,083
Dec 11, 2025
2,900.00
2,919.00
2,855.10
2,895.40
2,893.13
568,608
Dec 10, 2025
2,920.00
2,926.00
2,853.30
2,887.30
2,885.03
664,789
Dec 9, 2025
2,884.40
2,919.00
2,825.00
2,909.50
2,907.22
1,094,866
Dec 8, 2025
2,864.20
2,934.00
2,838.00
2,884.10
2,881.84
1,409,284
Dec 5, 2025
2,990.00
2,990.00
2,853.80
2,871.40
2,869.15
1,701,601
Dec 4, 2025
3,110.00
3,118.00
2,965.00
2,984.30
2,981.96
1,026,599
Dec 3, 2025
3,155.10
3,162.40
3,102.50
3,108.60
3,106.16
355,100
Dec 2, 2025
3,175.00
3,206.90
3,136.70
3,154.10
3,151.62
480,035
Dec 1, 2025
3,200.00
3,229.40
3,169.20
3,179.90
3,177.40
503,630
Nov 28, 2025
3,222.90
3,230.00
3,148.00
3,172.50
3,170.01
680,112
Nov 27, 2025
3,297.30
3,332.70
3,200.10
3,217.10
3,214.57
674,342
Nov 26, 2025
3,280.00
3,306.20
3,260.00
3,286.20
3,283.62
432,231
Nov 25, 2025
3,270.00
3,275.00
3,225.60
3,260.60
3,258.04
698,099
Nov 24, 2025
3,185.70
3,324.90
3,087.70
3,257.40
3,254.84
2,172,808
Nov 21, 2025
3,220.00
3,233.40
3,180.00
3,185.70
3,183.20
472,496
Nov 20, 2025
3,200.00
3,279.00
3,200.00
3,246.80
3,244.25
1,102,326
Nov 19, 2025
3,098.10
3,199.00
3,075.10
3,174.40
3,171.91
2,440,637
Nov 18, 2025
3,300.00
3,349.00
3,266.00
3,281.90
3,279.32
615,843
Nov 17, 2025
3,356.90
3,359.80
3,294.10
3,301.70
3,299.11
602,998
Nov 14, 2025
3,336.00
3,359.90
3,324.00
3,348.70
3,346.07
344,744
Nov 13, 2025
3,361.70
3,405.00
3,323.00
3,335.50
3,332.88
583,528
Nov 12, 2025
3,341.00
3,387.00
3,340.00
3,357.10
3,354.47
687,241
Nov 11, 2025
3,322.00
3,335.00
3,285.00
3,318.60
3,316.00
481,411
Nov 10, 2025
3,295.00
3,360.00
3,292.60
3,315.10
3,312.50
794,600
Nov 7, 2025
3,350.00
3,362.60
3,261.90
3,276.20
3,273.63
993,437
Nov 6, 2025
3,375.00
3,412.80
3,336.60
3,369.00
3,366.36
715,761
Nov 4, 2025
3,421.00
3,428.90
3,363.10
3,369.60
3,366.96
569,192
Nov 3, 2025
3,423.00
3,475.10
3,412.30
3,430.00
3,427.31
531,894
Oct 31, 2025
3,440.00
3,470.00
3,418.20
3,427.40
3,424.71
589,179
Oct 30, 2025
3,474.00
3,515.00
3,426.00
3,432.20
3,429.51
733,700
