BSE - Free Realtime Quote
INR
Zen Technologies Limited (ZENTEC.BO)
1,706.00
+119.00
(+7.50%)
As of 10:07:16 AM 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
1,642.60
1,739.70
1,637.40
1,695.15
1,695.15
97,296
Oct 30, 2026
1,630.00
1,632.70
1,577.45
1,587.00
1,587.00
12,010
Oct 29, 2026
1,575.20
1,627.00
1,575.00
1,621.20
1,621.20
34,728
Oct 28, 2026
1,558.20
1,598.20
1,545.50
1,568.95
1,568.95
9,368
Oct 27, 2026
1,547.25
1,614.60
1,545.45
1,561.90
1,561.90
27,119
Oct 26, 2026
1,485.50
1,559.05
1,466.10
1,545.25
1,545.25
30,034
Oct 23, 2026
1,554.40
1,554.40
1,463.10
1,494.10
1,494.10
71,957
Oct 22, 2026
1,596.60
1,596.65
1,554.50
1,562.40
1,562.40
11,292
Oct 21, 2026
1,623.35
1,623.35
1,560.70
1,612.75
1,612.75
33,931
Oct 19, 2026
1,658.00
1,665.25
1,621.70
1,628.45
1,628.45
31,723
Oct 16, 2026
1,710.00
1,710.00
1,643.50
1,655.70
1,655.70
12,769
Oct 15, 2026
1,650.00
1,708.00
1,619.20
1,691.90
1,691.90
49,856
Oct 14, 2026
1,662.15
1,683.70
1,639.45
1,654.30
1,654.30
16,070
Oct 13, 2026
1,622.85
1,654.90
1,588.10
1,652.65
1,652.65
47,617
Oct 12, 2026
1,544.30
1,614.85
1,544.30
1,610.70
1,610.70
54,048
Oct 9, 2026
1,518.35
1,533.50
1,484.75
1,530.50
1,530.50
16,344
Oct 8, 2026
1,580.00
1,580.00
1,480.00
1,511.60
1,511.60
60,384
Oct 7, 2026
1,607.15
1,607.25
1,571.10
1,580.35
1,580.35
8,623
Oct 6, 2026
1,607.10
1,621.85
1,599.85
1,614.15
1,614.15
8,087
Oct 5, 2026
1,580.60
1,605.00
1,573.10
1,598.40
1,598.40
14,908
Oct 1, 2026
1,605.75
1,609.85
1,550.50
1,573.10
1,573.10
36,054
Sep 30, 2026
1,620.65
1,647.60
1,602.00
1,605.75
1,605.75
13,110
Sep 29, 2026
1,638.75
1,649.20
1,605.15
1,618.75
1,618.75
29,700
Sep 28, 2026
1,680.00
1,680.00
1,638.10
1,643.55
1,643.55
12,492
Sep 25, 2026
1,645.60
1,694.65
1,615.00
1,681.05
1,681.05
27,419
Sep 24, 2026
1,669.60
1,682.90
1,641.00
1,645.20
1,645.20
22,236
Sep 23, 2026
1,671.45
1,685.50
1,660.00
1,672.35
1,672.35
33,589
Sep 22, 2026
1,694.65
1,728.00
1,667.20
1,676.05
1,676.05
29,914
Sep 21, 2026
1,699.65
1,699.65
1,658.50
1,687.50
1,687.50
14,677
Sep 18, 2026
1,691.70
1,705.85
1,680.00
1,686.55
1,686.55
19,177
Sep 17, 2026
1,664.75
1,694.25
1,656.25
1,682.10
1,682.10
13,165
Sep 16, 2026
1,621.55
1,669.70
1,587.60
1,662.35
1,662.35
40,974
Sep 15, 2026
1,725.30
1,732.85
1,631.55
1,638.25
1,638.25
79,466
Sep 11, 2026
1,742.30
1,742.30
1,708.80
1,722.85
1,722.85
16,549
Sep 10, 2026
1,767.90
1,839.65
1,745.00
1,749.35
1,749.35
23,611
Sep 9, 2026
1,818.00
1,850.00
1,756.00
1,762.35
1,762.35
52,331
Sep 8, 2026
1,806.05
1,864.00
1,806.00
1,826.80
1,826.80
53,635
Sep 7, 2026
1,805.95
1,840.00
1,779.05
1,794.65
1,794.65
22,846
Sep 4, 2026
1,813.45
1,837.85
1,792.55
1,800.75
1,800.75
23,853
Sep 3, 2026
1,859.05
1,865.00
1,800.00
1,810.95
1,810.95
24,497
Sep 2, 2026
1,762.05
1,842.00
1,750.10
1,829.90
1,829.90
38,234
Sep 1, 2026
1,780.00
1,790.00
1,737.60
1,781.25
1,781.25
38,602
Aug 31, 2026
1,819.10
1,819.10
1,760.00
1,780.60
1,780.60
23,377
Aug 28, 2026
1,819.40
1,836.20
1,805.65
1,819.10
1,819.10
21,563
Aug 27, 2026
1,889.15
1,889.15
1,821.00
1,826.75
1,826.75
23,553
Aug 26, 2026
1,875.15
1,906.65
1,861.10
1,873.35
1,873.35
36,479
Aug 25, 2026
1,899.60
1,900.45
1,858.50
1,878.05
1,878.05
12,411
Aug 24, 2026
1,939.70
1,939.70
1,894.80
1,903.00
1,903.00
17,591
Aug 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
1,907.80
1,960.15
1,885.90
1,925.40
1,925.40
27,222
Aug 20, 2026
1,945.45
1,945.45
1,883.00
1,908.55
1,907.55
36,290
Aug 19, 2026
1,988.75
2,041.90
1,921.85
1,932.40
1,931.39
68,756
Aug 18, 2026
1,865.00
2,012.65
1,864.00
1,981.75
1,980.71
167,879
Aug 17, 2026
1,868.45
1,896.00
1,853.00
1,864.05
1,863.07
62,208
Aug 14, 2026
1,848.05
1,878.00
1,831.80
1,858.40
1,857.43
25,587
Aug 13, 2026
1,813.10
1,862.40
1,813.10
1,831.20
1,830.24
22,428
Aug 12, 2026
1,828.95
1,853.00
1,810.65
1,823.20
1,822.24
31,232
Aug 11, 2026
1,750.00
1,825.00
1,744.05
1,818.60
1,817.65
108,753
Aug 10, 2026
1,712.15
1,730.00
1,701.00
1,722.30
1,721.40
26,563
Aug 7, 2026
1,735.05
1,755.00
1,715.00
1,724.25
1,723.35
29,678
Aug 6, 2026
1,675.10
1,748.00
1,662.00
1,737.10
1,736.19
48,858
Aug 5, 2026
1,692.75
1,700.95
1,668.70
1,672.65
1,671.77
26,938
Aug 4, 2026
1,667.80
1,723.85
1,655.85
1,684.30
1,683.42
41,243
Aug 3, 2026
1,645.80
1,672.50
1,623.10
1,653.70
1,652.83
42,225
Jul 31, 2026
1,616.00
1,668.00
1,610.40
1,626.60
1,625.75
39,505
Jul 30, 2026
1,659.15
1,659.15
1,602.60
1,616.30
1,615.45
19,908
Jul 29, 2026
1,649.85
1,663.00
1,638.35
1,645.90
1,645.04
16,898
Jul 28, 2026
1,687.00
1,689.00
1,625.55
1,640.25
1,639.39
114,333
Jul 27, 2026
1,585.55
1,717.00
1,585.55
1,689.50
1,688.61
207,878
Jul 24, 2026
1,781.15
1,793.55
1,750.95
1,769.50
1,768.57
37,711
Jul 23, 2026
1,801.15
1,816.05
1,772.00
1,801.35
1,800.41
42,447
Jul 22, 2026
1,821.60
1,841.75
1,795.75
1,815.90
1,814.95
40,101
Jul 21, 2026
1,740.55
1,829.85
1,740.55
1,819.70
1,818.75
58,874
Jul 20, 2026
1,768.30
1,783.90
1,731.00
1,750.85
1,749.93
16,100
Jul 17, 2026
1,814.30
1,814.30
1,759.55
1,769.20
1,768.27
18,095
Jul 16, 2026
1,825.45
1,842.00
1,791.35
1,808.25
1,807.30
18,582
Jul 15, 2026
1,804.00
1,841.00
1,804.00
1,822.60
1,821.65
14,272
Jul 14, 2026
1,813.20
1,825.00
1,788.00
1,802.05
1,801.11
36,128
Jul 13, 2026
1,877.60
1,877.60
1,820.50
1,832.90
1,831.94
25,134
Jul 10, 2026
1,817.40
1,894.80
1,813.05
1,880.10
1,879.11
34,794
Jul 9, 2026
1,820.00
1,836.40
1,785.05
1,812.40
1,811.45
28,250
Jul 8, 2026
1,854.70
1,901.65
1,801.00
1,818.55
1,817.60
41,722
Jul 7, 2026
1,879.85
1,898.95
1,831.25
1,862.30
1,861.32
65,772
Jul 6, 2026
1,759.85
1,871.00
1,758.80
1,852.25
1,851.28
205,418
Jul 3, 2026
1,788.15
1,805.00
1,740.05
1,748.40
1,747.48
32,839
Jul 2, 2026
1,774.55
1,815.00
1,762.00
1,772.30
1,771.37
38,443
Jul 1, 2026
1,789.90
1,796.00
1,755.10
1,761.95
1,761.03
39,560
Jun 30, 2026
1,744.10
1,789.00
1,721.35
1,774.55
1,773.62
54,615
Jun 29, 2026
1,766.00
1,808.50
1,724.55
1,742.85
1,741.94
81,927
Jun 25, 2026
1,850.00
1,861.05
1,766.00
1,772.10
1,771.17
54,442
Jun 24, 2026
1,910.30
1,925.35
1,800.05
1,840.15
1,839.19
110,945
Jun 23, 2026
1,962.60
1,990.00
1,910.00
1,923.10
1,922.09
110,985
Jun 22, 2026
2,023.40
2,023.40
1,944.15
1,962.55
1,961.52
58,087
Jun 19, 2026
1,930.05
2,012.00
1,925.00
1,995.80
1,994.75
237,351
Jun 18, 2026
1,894.15
1,982.00
1,894.15
1,930.05
1,929.04
264,597
Jun 17, 2026
1,865.30
1,896.85
1,834.20
1,888.50
1,887.51
235,798
Jun 16, 2026
1,797.95
1,865.00
1,778.65
1,854.80
1,853.83
156,974
Jun 15, 2026
1,833.60
1,844.00
1,767.00
1,789.25
1,788.31
134,188
Jun 12, 2026
1,740.00
1,816.00
1,737.45
1,794.10
1,793.16
111,948
Jun 11, 2026
1,757.05
1,789.15
1,705.95
1,715.70
1,714.80
38,138
Jun 10, 2026
1,796.80
1,807.00
1,755.00
1,760.90
1,759.98
39,559
Jun 9, 2026
1,746.05
1,815.00
1,746.05
1,781.65
1,780.72
68,174
Jun 8, 2026
1,790.00
1,839.00
1,736.50
1,752.25
1,751.33
152,578
Jun 5, 2026
1,828.90
1,866.75
1,796.90
1,815.90
1,814.95
160,920
Jun 4, 2026
1,695.80
1,886.10
1,695.80
1,809.80
1,808.85
368,037
Jun 3, 2026
1,680.15
1,710.00
1,670.00
1,687.35
1,686.47
44,800
Jun 2, 2026
1,602.95
1,678.00
1,593.30
1,672.30
1,671.42
62,228
Jun 1, 2026
1,667.55
1,676.90
1,606.95
1,619.15
1,618.30
67,341
May 29, 2026
1,703.30
1,711.80
1,650.45
1,666.10
1,665.23
39,129
May 27, 2026
1,606.20
1,720.10
1,603.75
1,694.85
1,693.96
204,459
May 26, 2026
1,600.35
1,635.00
1,600.35
1,602.95
1,602.11
47,263
May 25, 2026
1,610.45
1,623.95
1,593.50
1,608.40
1,607.56
45,048
May 22, 2026
1,626.55
1,626.55
1,580.55
1,591.10
1,590.27
34,156
May 21, 2026
1,605.45
1,639.50
1,588.20
1,604.60
1,603.76
60,376
May 20, 2026
1,575.00
1,613.10
1,552.20
1,602.00
1,601.16
25,709
May 19, 2026
1,569.60
1,581.00
1,546.75
1,563.90
1,563.08
14,940
May 18, 2026
1,537.55
1,578.85
1,477.45
1,553.90
1,553.09
34,918
May 15, 2026
1,560.00
1,585.10
1,537.15
1,553.70
1,552.89
55,344
May 14, 2026
1,597.80
1,598.60
1,543.50
1,559.60
1,558.78
28,184
May 13, 2026
1,580.00
1,607.70
1,568.10
1,583.60
1,582.77
24,836
May 12, 2026
1,636.80
1,657.30
1,548.30
1,586.10
1,585.27
122,484
May 11, 2026
1,630.95
1,675.00
1,564.65
1,644.80
1,643.94
47,704
May 8, 2026
1,621.00
1,672.00
1,605.70
1,624.95
1,624.10
73,908
May 7, 2026
1,589.65
1,655.10
1,576.95
1,621.40
1,620.55
85,711
May 6, 2026
1,560.00
1,583.60
1,546.55
1,567.00
1,566.18
106,389
May 5, 2026
1,508.25
1,543.00
1,492.00
1,524.15
1,523.35
70,065
May 4, 2026
1,438.35
1,537.15
1,438.35
1,526.05
1,525.25
387,789
Apr 30, 2026
1,694.25
1,694.25
1,625.45
1,671.25
1,670.37
42,984
Apr 29, 2026
1,689.50
1,724.40
1,671.50
1,683.35
1,682.47
60,359
Apr 28, 2026
1,729.85
1,733.80
1,681.50
1,688.15
1,687.27
31,119
Apr 27, 2026
1,665.65
1,735.70
1,665.65
1,719.50
1,718.60
85,851
Apr 24, 2026
1,734.95
1,752.20
1,648.00
1,676.70
1,675.82
51,520
Apr 23, 2026
1,769.45
1,775.00
1,707.65
1,720.65
1,719.75
44,689
Apr 22, 2026
1,774.00
1,789.70
1,747.85
1,761.65
1,760.73
57,574
Apr 21, 2026
1,661.25
1,823.70
1,649.90
1,741.55
1,740.64
302,750
Apr 20, 2026
1,645.85
1,689.65
1,614.00
1,641.85
1,640.99
138,501
Apr 17, 2026
1,520.95
1,641.00
1,518.55
1,614.35
1,613.50
140,153
Apr 16, 2026
1,537.85
1,537.85
1,503.20
1,525.75
1,524.95
46,259
Apr 15, 2026
1,559.85
1,560.50
1,509.55
1,517.90
1,517.10
26,471
Apr 13, 2026
1,508.75
1,530.00
1,483.80
1,523.70
1,522.90
45,885
Apr 10, 2026
1,545.00
1,572.25
1,535.00
1,540.65
1,539.84
85,313
Apr 9, 2026
1,451.15
1,582.00
1,440.05
1,533.95
1,533.15
126,634
Apr 8, 2026
1,470.00
1,471.00
1,439.00
1,449.60
1,448.84
28,349
Apr 7, 2026
1,375.00
1,430.00
1,363.85
1,423.75
1,423.00
64,639
Apr 6, 2026
1,350.00
1,385.00
1,346.00
1,379.75
1,379.03
33,389
Apr 2, 2026
1,324.40
1,371.70
1,295.00
1,367.55
1,366.83
24,326
Apr 1, 2026
1,348.65
1,385.45
1,291.50
1,345.20
1,344.50
28,814
Mar 30, 2026
1,336.15
1,348.10
1,266.00
1,277.90
1,277.23
39,719
Mar 27, 2026
1,394.15
1,394.15
1,341.50
1,353.60
1,352.89
39,424
Mar 25, 2026
1,374.95
1,399.00
1,365.90
1,394.30
1,393.57
24,010
Mar 24, 2026
1,382.00
1,393.65
1,356.25
1,363.55
1,362.84
18,177
Mar 23, 2026
1,391.40
1,400.00
1,340.00
1,356.20
1,355.49
79,420
Mar 20, 2026
1,429.25
1,443.70
1,399.00
1,414.30
1,413.56
18,272
Mar 19, 2026
1,443.60
1,465.00
1,408.30
1,415.75
1,415.01
47,750
Mar 18, 2026
1,432.60
1,450.30
1,420.55
1,446.45
1,445.69
23,234
Mar 17, 2026
1,428.30
1,433.00
1,404.00
1,423.80
1,423.05
51,145
Mar 16, 2026
1,360.35
1,430.00
1,329.25
1,417.40
1,416.66
82,014
Mar 13, 2026
1,412.35
1,424.50
1,347.40
1,366.40
1,365.68
59,538
Mar 12, 2026
1,417.15
1,422.35
1,379.20
1,419.10
1,418.36
29,582
Mar 11, 2026
1,436.70
1,469.00
1,402.45
1,408.50
1,407.76
27,877
Mar 10, 2026
1,459.90
1,459.90
1,409.00
1,436.65
1,435.90
36,687
Mar 9, 2026
1,424.60
1,451.45
1,381.15
1,440.20
1,439.45
61,836
Mar 6, 2026
1,400.30
1,439.95
1,400.30
1,425.75
1,425.00
76,798
Mar 5, 2026
1,425.65
1,451.95
1,400.00
1,405.70
1,404.96
66,473
Mar 4, 2026
1,322.00
1,426.90
1,322.00
1,405.50
1,404.76
196,503
Mar 2, 2026
1,338.95
1,410.40
1,305.00
1,345.25
1,344.55
80,908
Feb 27, 2026
1,350.05
1,369.00
1,340.00
1,359.35
1,358.64
19,843
Feb 26, 2026
1,338.00
1,365.70
1,338.00
1,355.80
1,355.09
20,937
Feb 25, 2026
1,316.75
1,343.95
1,316.75
1,339.90
1,339.20
9,845
Feb 24, 2026
1,319.25
1,328.50
1,306.00
1,323.40
1,322.71
17,383
Feb 23, 2026
1,323.50
1,339.00
1,303.90
1,322.15
1,321.46
19,807
Feb 20, 2026
1,332.55
1,368.50
1,316.20
1,321.95
1,321.26
22,714
Feb 19, 2026
1,333.20
1,342.15
1,317.30
1,326.65
1,325.95
11,167
Feb 18, 2026
1,333.55
1,345.15
1,326.05
1,333.20
1,332.50
9,255
Feb 17, 2026
1,330.00
1,358.80
1,322.25
1,335.50
1,334.80
9,804
Feb 16, 2026
1,305.00
1,336.00
1,290.10
1,329.80
1,329.10
16,378
Feb 13, 2026
1,341.90
1,341.90
1,304.00
1,312.80
1,312.11
41,495
Feb 12, 2026
1,340.30
1,362.90
1,323.10
1,347.90
1,347.19
21,977
Feb 11, 2026
1,329.40
1,350.40
1,317.05
1,340.30
1,339.60
17,909
Feb 10, 2026
1,342.45
1,350.10
1,319.10
1,328.85
1,328.15
13,463
Feb 9, 2026
1,325.15
1,344.00
1,325.15
1,339.40
1,338.70
15,009
Feb 6, 2026
1,325.65
1,333.90
1,315.00
1,324.60
1,323.91
27,811
Feb 5, 2026
1,331.25
1,356.95
1,308.60
1,333.05
1,332.35
14,071
Feb 4, 2026
1,349.85
1,359.00
1,323.10
1,341.15
1,340.45
21,062
Feb 3, 2026
1,401.25
1,415.00
1,336.35
1,348.15
1,347.44
68,667
Feb 2, 2026
1,345.05
1,360.00
1,303.65
1,346.05
1,345.34
57,045
Jan 30, 2026
1,379.80
1,420.00
1,356.00
1,415.05
1,414.31
30,359
Jan 29, 2026
1,373.65
1,387.00
1,341.00
1,383.75
1,383.02
65,323
Jan 28, 2026
1,295.05
1,374.60
1,281.00
1,362.90
1,362.19
40,468
Jan 27, 2026
1,276.30
1,298.45
1,259.00
1,275.90
1,275.23
27,451
Jan 23, 2026
1,305.25
1,318.65
1,270.10
1,286.00
1,285.33
31,806
Jan 22, 2026
1,321.20
1,332.35
1,296.55
1,302.10
1,301.42
43,339
Jan 21, 2026
1,276.45
1,320.00
1,262.15
1,312.00
1,311.31
38,808
Jan 20, 2026
1,320.00
1,330.60
1,272.85
1,302.15
1,301.47
84,106
Jan 19, 2026
1,324.05
1,343.55
1,290.80
1,331.50
1,330.80
37,733
Jan 16, 2026
1,292.00
1,347.00
1,270.00
1,328.05
1,327.35
449,258
Jan 14, 2026
1,237.00
1,256.10
1,224.00
1,228.50
1,227.86
34,570
Jan 13, 2026
1,267.55
1,282.55
1,231.90
1,236.90
1,236.25
41,591
Jan 12, 2026
1,287.55
1,287.55
1,229.10
1,267.40
1,266.74
29,472
Jan 9, 2026
1,326.25
1,342.75
1,286.35
1,292.65
1,291.97
50,857
Jan 8, 2026
1,324.15
1,339.90
1,314.65
1,330.55
1,329.85
12,570
Jan 7, 2026
1,345.15
1,347.00
1,310.35
1,319.15
1,318.46
29,933
Jan 6, 2026
1,379.70
1,379.70
1,344.90
1,349.95
1,349.24
38,796
Jan 5, 2026
1,365.05
1,393.40
1,363.00
1,370.00
1,369.28
23,987
Jan 2, 2026
1,360.05
1,365.80
1,355.45
1,362.30
1,361.59
27,217
Jan 1, 2026
1,372.00
1,372.40
1,352.85
1,357.55
1,356.84
8,857
Dec 31, 2025
1,355.25
1,373.85
1,346.55
1,368.35
1,367.63
32,421
Dec 30, 2025
1,395.05
1,397.95
1,343.50
1,353.15
1,352.44
28,807
Dec 29, 2025
1,380.85
1,414.15
1,361.00
1,386.35
1,385.62
31,533
Dec 26, 2025
1,395.85
1,405.60
1,368.00
1,373.30
1,372.58
16,768
Dec 24, 2025
1,400.00
1,415.00
1,386.05
1,390.80
1,390.07
19,781
Dec 23, 2025
1,409.00
1,421.15
1,387.50
1,394.45
1,393.72
64,278
Dec 22, 2025
1,383.75
1,418.20
1,367.95
1,395.65
1,394.92
29,238
Dec 19, 2025
1,343.00
1,369.00
1,340.80
1,365.90
1,365.18
10,325
Dec 18, 2025
1,359.00
1,359.00
1,331.10
1,343.20
1,342.50
22,670
Dec 17, 2025
1,359.85
1,375.25
1,344.55
1,364.95
1,364.23
14,837
Dec 16, 2025
1,361.55
1,377.20
1,351.35
1,363.80
1,363.09
24,920
Dec 15, 2025
1,387.95
1,387.95
1,365.00
1,368.75
1,368.03
9,557
Dec 12, 2025
1,372.85
1,394.50
1,354.00
1,387.90
1,387.17
8,862
Dec 11, 2025
1,349.95
1,383.00
1,341.65
1,372.85
1,372.13
11,980
Dec 10, 2025
1,350.00
1,373.40
1,329.80
1,367.55
1,366.83
41,640
Dec 9, 2025
1,357.95
1,357.95
1,317.70
1,346.50
1,345.79
51,013
Dec 8, 2025
1,396.55
1,400.00
1,341.50
1,363.75
1,363.04
63,247
Dec 5, 2025
1,386.55
1,427.95
1,377.15
1,388.70
1,387.97
114,066
Dec 4, 2025
1,372.85
1,389.10
1,372.80
1,375.10
1,374.38
8,987
Dec 3, 2025
1,390.05
1,399.45
1,370.00
1,379.80
1,379.08
31,096
Dec 2, 2025
1,399.85
1,407.25
1,375.40
1,393.40
1,392.67
10,897
Dec 1, 2025
1,408.00
1,419.85
1,388.85
1,393.60
1,392.87
18,050
Nov 28, 2025
1,406.55
1,418.30
1,397.20
1,406.05
1,405.31
23,387
Nov 27, 2025
1,409.95
1,436.05
1,401.00
1,408.15
1,407.41
14,929
Nov 26, 2025
1,409.80
1,443.05
1,403.00
1,406.25
1,405.51
25,816
Nov 25, 2025
1,376.45
1,403.90
1,376.45
1,397.30
1,396.57
18,381
Nov 24, 2025
1,399.10
1,408.65
1,374.00
1,382.40
1,381.68
15,817
Nov 21, 2025
1,439.95
1,439.95
1,401.35
1,412.50
1,411.76
26,057
Nov 20, 2025
1,438.95
1,467.00
1,419.90
1,444.45
1,443.69
76,847
Nov 19, 2025
1,391.55
1,405.00
1,380.20
1,398.95
1,398.22
39,338
Nov 18, 2025
1,450.00
1,450.05
1,396.00
1,399.45
1,398.72
25,324
Nov 17, 2025
1,439.05
1,479.00
1,439.05
1,448.60
1,447.84
97,683
Nov 14, 2025
1,367.00
1,470.00
1,367.00
1,435.70
1,434.95
195,660
Nov 13, 2025
1,390.00
1,455.00
1,363.10
1,370.05
1,369.33
39,456
Nov 12, 2025
1,385.50
1,405.45
1,380.50
1,388.90
1,388.17
45,295
Nov 11, 2025
1,379.75
1,402.95
1,361.70
1,385.35
1,384.62
29,551
Nov 10, 2025
1,350.60
1,377.70
1,350.00
1,358.30
1,357.59
46,329
Nov 7, 2025
1,373.20
1,375.00
1,338.60
1,359.25
1,358.54
44,663
Nov 6, 2025
1,405.00
1,406.40
1,365.40
1,378.25
1,377.53
18,096
Nov 4, 2025
1,403.00
1,429.05
1,400.05
1,406.85
1,406.11
49,543
Nov 3, 2025
1,420.55
1,447.30
1,393.95
1,414.45
1,413.71
98,454
