NSE - Delayed Quote
INR
Zen Technologies Limited (ZENTEC.NS)
1,592.00
-29.60
(-1.83%)
At close: October 30 at 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
1,630.00
1,634.90
1,576.70
1,588.40
1,588.40
244,941
Oct 29, 2026
1,569.00
1,627.00
1,569.00
1,621.60
1,621.60
221,143
Oct 28, 2026
1,562.10
1,600.00
1,545.50
1,568.80
1,568.80
145,865
Oct 27, 2026
1,559.90
1,614.00
1,546.90
1,562.40
1,562.40
236,405
Oct 26, 2026
1,489.00
1,560.00
1,475.00
1,544.70
1,544.70
211,864
Oct 23, 2026
1,555.10
1,562.20
1,463.00
1,493.80
1,493.80
422,703
Oct 22, 2026
1,590.00
1,596.40
1,551.60
1,562.20
1,562.20
153,161
Oct 21, 2026
1,625.00
1,625.00
1,561.10
1,613.50
1,613.50
224,083
Oct 19, 2026
1,668.10
1,668.10
1,618.30
1,627.40
1,627.40
153,731
Oct 16, 2026
1,698.00
1,698.00
1,641.50
1,655.60
1,655.60
192,102
Oct 15, 2026
1,648.10
1,708.40
1,620.00
1,695.00
1,695.00
268,638
Oct 14, 2026
1,655.00
1,683.90
1,626.90
1,649.30
1,649.30
239,189
Oct 13, 2026
1,624.90
1,655.00
1,585.90
1,652.70
1,652.70
286,865
Oct 12, 2026
1,545.30
1,615.00
1,539.30
1,610.00
1,610.00
452,056
Oct 9, 2026
1,510.00
1,534.70
1,485.00
1,528.80
1,528.80
238,886
Oct 8, 2026
1,581.00
1,619.00
1,479.20
1,514.20
1,514.20
587,778
Oct 7, 2026
1,608.00
1,608.00
1,572.00
1,580.20
1,580.20
157,459
Oct 6, 2026
1,608.80
1,622.00
1,598.80
1,614.30
1,614.30
177,507
Oct 5, 2026
1,585.00
1,606.00
1,571.60
1,599.50
1,599.50
212,581
Oct 1, 2026
1,605.20
1,610.00
1,550.00
1,576.10
1,576.10
251,378
Sep 30, 2026
1,625.00
1,647.20
1,601.00
1,605.20
1,605.20
185,419
Sep 29, 2026
1,642.00
1,649.20
1,606.00
1,619.80
1,619.80
305,781
Sep 28, 2026
1,675.00
1,678.40
1,638.20
1,642.80
1,642.80
181,301
Sep 25, 2026
1,649.00
1,695.00
1,613.70
1,682.40
1,682.40
318,892
Sep 24, 2026
1,664.60
1,681.60
1,640.70
1,645.70
1,645.70
168,806
Sep 23, 2026
1,673.00
1,685.00
1,661.10
1,672.30
1,672.30
136,927
Sep 22, 2026
1,696.50
1,729.90
1,666.00
1,673.80
1,673.80
252,218
Sep 21, 2026
1,699.00
1,701.00
1,657.70
1,687.20
1,687.20
166,893
Sep 18, 2026
1,690.00
1,706.00
1,680.00
1,687.40
1,687.40
196,201
Sep 17, 2026
1,663.00
1,695.80
1,656.90
1,681.70
1,681.70
212,129
Sep 16, 2026
1,616.10
1,670.00
1,585.60
1,662.80
1,662.80
424,705
Sep 15, 2026
1,730.00
1,732.80
1,630.00
1,638.90
1,638.90
529,917
Sep 11, 2026
1,740.00
1,741.20
1,707.10
1,722.60
1,722.60
273,823
Sep 10, 2026
1,769.80
1,771.90
1,745.60
1,749.90
1,749.90
238,930
Sep 9, 2026
1,820.00
1,853.90
1,756.50
1,762.30
1,762.30
447,868
Sep 8, 2026
1,808.00
1,864.80
1,804.10
1,825.00
1,825.00
581,636
Sep 7, 2026
1,801.40
1,842.00
1,780.00
1,794.60
1,794.60
344,083
Sep 4, 2026
1,810.80
1,838.20
1,795.20
1,801.40
1,801.40
169,326
Sep 3, 2026
1,861.00
1,866.40
1,795.00
1,810.30
1,810.30
226,133
Sep 2, 2026
1,776.90
1,842.40
1,749.10
1,829.10
1,829.10
433,929
Sep 1, 2026
1,779.00
1,789.10
1,736.50
1,780.70
1,780.70
334,400
Aug 31, 2026
1,814.00
1,815.80
1,759.80
1,779.10
1,779.10
500,169
Aug 28, 2026
1,825.00
1,837.00
1,805.30
1,820.10
1,820.10
221,628
Aug 27, 2026
1,873.40
1,873.60
1,816.30
1,825.60
1,825.60
281,461
Aug 26, 2026
1,879.90
1,906.50
1,860.10
1,873.40
1,873.40
256,943
Aug 25, 2026
1,894.00
1,906.60
1,858.00
1,877.70
1,877.70
278,812
Aug 24, 2026
1,931.20
1,932.80
1,895.00
1,903.30
1,903.30
280,194
Aug 21, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
1,900.00
1,960.60
1,885.60
1,926.30
1,926.30
579,988
Aug 20, 2026
1,940.00
1,945.00
1,882.50
1,909.10
1,908.10
488,261
Aug 19, 2026
1,995.00
2,043.70
1,921.90
1,932.60
1,931.59
997,323
Aug 18, 2026
1,860.10
2,012.40
1,855.20
1,982.40
1,981.36
2,742,695
Aug 17, 2026
1,873.00
1,896.60
1,852.40
1,864.50
1,863.52
388,352
Aug 14, 2026
1,832.40
1,878.50
1,831.80
1,857.20
1,856.23
410,906
Aug 13, 2026
1,825.00
1,863.70
1,822.00
1,831.80
1,830.84
288,202
Aug 12, 2026
1,826.00
1,853.00
1,810.10
1,824.30
1,823.34
502,987
Aug 11, 2026
1,749.90
1,827.40
1,748.90
1,819.80
1,818.85
859,519
Aug 10, 2026
1,718.00
1,731.00
1,701.00
1,720.00
1,719.10
176,875
Aug 7, 2026
1,734.60
1,759.00
1,713.00
1,721.10
1,720.20
194,337
Aug 6, 2026
1,674.70
1,748.00
1,660.00
1,734.60
1,733.69
733,298
Aug 5, 2026
1,697.90
1,699.60
1,669.00
1,674.70
1,673.82
174,016
Aug 4, 2026
1,656.00
1,724.40
1,656.00
1,683.40
1,682.52
470,480
Aug 3, 2026
1,635.00
1,673.50
1,624.00
1,656.40
1,655.53
298,507
Jul 31, 2026
1,615.40
1,668.40
1,609.70
1,624.20
1,623.35
357,485
Jul 30, 2026
1,660.00
1,660.00
1,600.00
1,615.40
1,614.55
338,635
Jul 29, 2026
1,655.00
1,658.40
1,636.20
1,646.10
1,645.24
219,811
Jul 28, 2026
1,688.10
1,688.10
1,625.50
1,640.60
1,639.74
600,117
Jul 27, 2026
1,613.60
1,717.50
1,613.60
1,688.20
1,687.32
1,617,808
Jul 24, 2026
1,783.00
1,792.00
1,746.00
1,768.70
1,767.77
228,777
Jul 23, 2026
1,802.00
1,824.70
1,772.00
1,800.70
1,799.76
264,857
Jul 22, 2026
1,828.00
1,844.20
1,795.40
1,814.70
1,813.75
243,520
Jul 21, 2026
1,751.00
1,830.00
1,742.30
1,818.70
1,817.75
534,467
Jul 20, 2026
1,767.00
1,784.00
1,730.00
1,749.80
1,748.88
244,697
Jul 17, 2026
1,807.10
1,807.10
1,763.00
1,769.70
1,768.77
271,287
Jul 16, 2026
1,829.00
1,841.30
1,791.30
1,809.60
1,808.65
233,570
Jul 15, 2026
1,806.00
1,843.00
1,806.00
1,823.10
1,822.15
234,329
Jul 14, 2026
1,824.00
1,827.50
1,788.00
1,802.70
1,801.76
274,592
Jul 13, 2026
1,870.00
1,870.90
1,820.00
1,831.10
1,830.14
431,920
Jul 10, 2026
1,829.00
1,895.00
1,813.40
1,880.40
1,879.42
598,290
Jul 9, 2026
1,819.20
1,838.90
1,785.00
1,813.00
1,812.05
510,602
Jul 8, 2026
1,849.00
1,904.00
1,800.10
1,818.60
1,817.65
1,031,022
Jul 7, 2026
1,874.70
1,898.00
1,832.00
1,863.40
1,862.42
1,051,485
Jul 6, 2026
1,758.30
1,872.20
1,758.30
1,852.80
1,851.83
2,443,033
Jul 3, 2026
1,784.00
1,806.60
1,740.10
1,746.70
1,745.79
494,145
Jul 2, 2026
1,772.70
1,815.00
1,760.20
1,773.20
1,772.27
590,077
Jul 1, 2026
1,788.00
1,796.00
1,752.00
1,763.10
1,762.18
343,258
Jun 30, 2026
1,751.90
1,789.40
1,720.80
1,773.40
1,772.47
699,921
Jun 29, 2026
1,769.80
1,808.00
1,724.00
1,742.60
1,741.69
622,946
Jun 25, 2026
1,852.00
1,861.10
1,765.20
1,771.20
1,770.27
766,248
Jun 24, 2026
1,914.00
1,926.60
1,791.60
1,842.80
1,841.83
626,104
Jun 23, 2026
1,967.90
1,989.90
1,910.00
1,922.60
1,921.59
641,439
Jun 22, 2026
2,009.00
2,024.00
1,944.20
1,962.10
1,961.07
733,976
Jun 19, 2026
1,932.00
2,013.50
1,926.00
1,997.00
1,995.95
1,662,568
Jun 18, 2026
1,899.00
1,983.00
1,891.30
1,929.40
1,928.39
2,038,962
Jun 17, 2026
1,869.00
1,897.00
1,835.00
1,887.40
1,886.41
1,436,389
Jun 16, 2026
1,796.00
1,865.20
1,780.00
1,854.70
1,853.73
1,094,995
Jun 15, 2026
1,828.00
1,844.00
1,766.10
1,789.10
1,788.16
908,641
Jun 12, 2026
1,743.00
1,817.00
1,737.30
1,793.80
1,792.86
900,956
Jun 11, 2026
1,752.10
1,789.00
1,706.70
1,715.10
1,714.20
618,341
Jun 10, 2026
1,790.10
1,810.00
1,754.00
1,761.80
1,760.88
603,771
Jun 9, 2026
1,760.90
1,816.00
1,746.50
1,782.50
1,781.57
819,642
Jun 8, 2026
1,786.00
1,840.90
1,732.60
1,753.10
1,752.18
1,053,441
Jun 5, 2026
1,823.00
1,868.90
1,797.30
1,815.30
1,814.35
1,598,541
Jun 4, 2026
1,692.00
1,885.00
1,691.00
1,809.80
1,808.85
5,928,324
Jun 3, 2026
1,678.00
1,710.00
1,669.90
1,688.10
1,687.22
613,409
Jun 2, 2026
1,610.00
1,679.00
1,582.30
1,672.40
1,671.52
396,944
Jun 1, 2026
1,676.90
1,676.90
1,607.10
1,618.80
1,617.95
397,315
May 29, 2026
1,699.00
1,714.40
1,651.00
1,664.70
1,663.83
689,532
May 27, 2026
1,608.90
1,721.70
1,605.20
1,695.50
1,694.61
1,971,137
May 26, 2026
1,610.00
1,635.20
1,600.10
1,602.80
1,601.96
267,780
May 25, 2026
1,619.00
1,624.00
1,593.20
1,608.00
1,607.16
265,204
May 22, 2026
1,620.00
1,620.00
1,581.00
1,593.10
1,592.27
354,822
May 21, 2026
1,612.10
1,639.40
1,590.00
1,603.80
1,602.96
407,853
May 20, 2026
1,572.50
1,614.00
1,552.50
1,604.20
1,603.36
538,013
May 19, 2026
1,560.00
1,582.90
1,545.60
1,564.50
1,563.68
305,974
May 18, 2026
1,530.10
1,580.00
1,477.00
1,557.00
1,556.18
673,065
May 15, 2026
1,565.00
1,585.10
1,537.10
1,554.90
1,554.09
297,130
May 14, 2026
1,590.00
1,598.00
1,541.40
1,559.00
1,558.18
417,321
May 13, 2026
1,577.00
1,608.90
1,566.10
1,584.20
1,583.37
385,072
May 12, 2026
1,640.00
1,654.00
1,547.70
1,587.00
1,586.17
738,042
May 11, 2026
1,625.10
1,676.00
1,564.70
1,636.80
1,635.94
718,620
May 8, 2026
1,617.00
1,672.20
1,605.50
1,625.10
1,624.25
834,640
May 7, 2026
1,585.00
1,656.80
1,575.60
1,621.60
1,620.75
804,758
May 6, 2026
1,551.70
1,582.90
1,546.50
1,567.20
1,566.38
679,911
May 5, 2026
1,520.50
1,543.90
1,490.10
1,523.40
1,522.60
1,073,213
May 4, 2026
1,484.40
1,537.00
1,466.10
1,527.80
1,527.00
2,685,529
Apr 30, 2026
1,689.90
1,691.70
1,626.40
1,671.10
1,670.22
510,134
Apr 29, 2026
1,694.90
1,724.80
1,671.00
1,686.00
1,685.12
527,908
Apr 28, 2026
1,726.60
1,735.00
1,680.00
1,687.70
1,686.82
452,720
Apr 27, 2026
1,689.90
1,736.30
1,676.60
1,719.70
1,718.80
614,118
Apr 24, 2026
1,731.20
1,751.00
1,647.30
1,674.40
1,673.52
746,904
Apr 23, 2026
1,759.80
1,776.00
1,707.00
1,721.20
1,720.30
794,303
Apr 22, 2026
1,750.00
1,788.80
1,747.00
1,762.40
1,761.48
1,222,293
Apr 21, 2026
1,659.00
1,825.00
1,648.80
1,742.70
1,741.79
5,160,388
Apr 20, 2026
1,635.00
1,690.00
1,612.50
1,643.90
1,643.04
2,474,125
Apr 17, 2026
1,524.40
1,642.80
1,521.00
1,616.50
1,615.65
1,250,244
Apr 16, 2026
1,527.00
1,538.20
1,503.00
1,524.30
1,523.50
348,227
Apr 15, 2026
1,550.00
1,562.90
1,501.90
1,517.50
1,516.71
431,601
Apr 13, 2026
1,500.00
1,531.00
1,486.10
1,524.50
1,523.70
553,738
Apr 10, 2026
1,547.70
1,573.00
1,533.20
1,541.40
1,540.59
570,532
Apr 9, 2026
1,451.00
1,582.00
1,441.00
1,533.20
1,532.40
2,859,129
Apr 8, 2026
1,472.00
1,473.00
1,437.30
1,450.40
1,449.64
340,691
Apr 7, 2026
1,375.10
1,430.00
1,365.40
1,424.30
1,423.55
448,137
Apr 6, 2026
1,350.00
1,385.60
1,346.20
1,379.30
1,378.58
274,390
Apr 2, 2026
1,314.10
1,370.20
1,295.00
1,367.20
1,366.48
329,822
Apr 1, 2026
1,337.90
1,386.00
1,296.80
1,345.40
1,344.70
543,139
Mar 30, 2026
1,335.60
1,348.20
1,265.00
1,279.00
1,278.33
678,234
Mar 27, 2026
1,387.90
1,387.90
1,341.60
1,356.20
1,355.49
630,624
Mar 25, 2026
1,370.00
1,400.00
1,365.00
1,394.80
1,394.07
421,029
Mar 24, 2026
1,370.00
1,398.00
1,356.10
1,364.10
1,363.39
322,386
Mar 23, 2026
1,400.00
1,400.00
1,339.20
1,357.80
1,357.09
505,113
Mar 20, 2026
1,422.00
1,443.40
1,397.90
1,413.90
1,413.16
370,075
Mar 19, 2026
1,432.00
1,464.00
1,407.50
1,417.10
1,416.36
539,896
Mar 18, 2026
1,435.00
1,450.90
1,420.30
1,447.30
1,446.54
457,282
Mar 17, 2026
1,424.00
1,434.00
1,403.60
1,424.60
1,423.85
454,319
Mar 16, 2026
1,364.70
1,431.50
1,330.00
1,416.50
1,415.76
541,007
Mar 13, 2026
1,419.00
1,423.70
1,340.00
1,364.70
1,363.99
416,511
Mar 12, 2026
1,408.60
1,421.10
1,380.60
1,418.60
1,417.86
358,598
Mar 11, 2026
1,445.00
1,469.60
1,400.00
1,408.60
1,407.86
538,375
Mar 10, 2026
1,455.00
1,459.00
1,408.60
1,437.30
1,436.55
647,138
Mar 9, 2026
1,419.90
1,452.70
1,380.00
1,440.70
1,439.95
710,293
Mar 6, 2026
1,410.00
1,439.80
1,405.20
1,426.80
1,426.05
544,612
Mar 5, 2026
1,430.00
1,453.50
1,400.00
1,405.10
1,404.36
1,081,657
Mar 4, 2026
1,344.00
1,427.00
1,344.00
1,406.40
1,405.66
3,354,343
Mar 2, 2026
1,296.80
1,409.60
1,296.80
1,345.40
1,344.70
999,557
Feb 27, 2026
1,356.00
1,369.80
1,340.00
1,359.90
1,359.19
249,950
Feb 26, 2026
1,339.00
1,366.60
1,337.00
1,357.40
1,356.69
302,469
Feb 25, 2026
1,325.00
1,344.00
1,315.90
1,340.40
1,339.70
276,290
Feb 24, 2026
1,314.00
1,328.90
1,305.70
1,325.00
1,324.31
268,450
Feb 23, 2026
1,332.80
1,333.40
1,304.00
1,323.70
1,323.01
326,937
Feb 20, 2026
1,330.00
1,369.00
1,315.00
1,322.20
1,321.51
348,448
Feb 19, 2026
1,333.40
1,347.00
1,316.70
1,327.10
1,326.40
223,314
Feb 18, 2026
1,335.00
1,346.00
1,326.10
1,333.40
1,332.70
165,933
Feb 17, 2026
1,330.20
1,358.50
1,322.60
1,335.60
1,334.90
236,660
Feb 16, 2026
1,306.00
1,338.50
1,288.80
1,330.40
1,329.70
299,422
Feb 13, 2026
1,340.00
1,340.00
1,302.90
1,314.30
1,313.61
392,007
Feb 12, 2026
1,339.00
1,365.00
1,319.20
1,347.00
1,346.29
321,891
Feb 11, 2026
1,332.00
1,349.00
1,317.00
1,343.00
1,342.30
324,191
Feb 10, 2026
1,349.00
1,351.60
1,319.10
1,331.30
1,330.60
356,588
Feb 9, 2026
1,326.90
1,344.90
1,325.00
1,339.60
1,338.90
319,860
Feb 6, 2026
1,329.90
1,335.90
1,312.00
1,326.10
1,325.41
204,084
Feb 5, 2026
1,345.10
1,349.00
1,309.10
1,332.20
1,331.50
337,991
Feb 4, 2026
1,347.60
1,359.20
1,322.50
1,345.00
1,344.30
378,569
Feb 3, 2026
1,410.00
1,419.50
1,334.70
1,349.00
1,348.29
472,114
Feb 2, 2026
1,348.60
1,365.00
1,305.20
1,345.50
1,344.80
405,489
Jan 30, 2026
1,377.30
1,420.00
1,355.00
1,415.60
1,414.86
561,620
Jan 29, 2026
1,371.00
1,388.00
1,341.00
1,384.10
1,383.38
412,441
Jan 28, 2026
1,297.00
1,374.00
1,280.10
1,362.80
1,362.09
616,051
Jan 27, 2026
1,287.60
1,298.70
1,260.00
1,279.90
1,279.23
283,338
Jan 23, 2026
1,310.00
1,317.50
1,270.80
1,287.60
1,286.93
260,916
Jan 22, 2026
1,324.70
1,332.50
1,295.10
1,301.70
1,301.02
253,107
Jan 21, 2026
1,280.00
1,319.70
1,262.10
1,311.00
1,310.31
607,673
Jan 20, 2026
1,320.00
1,331.10
1,273.30
1,304.30
1,303.62
438,240
Jan 19, 2026
1,327.90
1,344.30
1,290.20
1,331.00
1,330.30
530,528
Jan 16, 2026
1,281.80
1,346.90
1,277.50
1,328.40
1,327.70
4,568,394
Jan 15, 2026
1,228.10
1,228.10
1,228.10
1,228.10
1,227.46
-
Jan 14, 2026
1,236.40
1,255.90
1,223.00
1,228.10
1,227.46
233,515
Jan 13, 2026
1,273.00
1,280.80
1,231.50
1,236.40
1,235.75
350,718
Jan 12, 2026
1,292.00
1,292.00
1,228.20
1,266.60
1,265.94
469,216
Jan 9, 2026
1,331.00
1,342.70
1,285.00
1,293.00
1,292.32
361,913
Jan 8, 2026
1,318.90
1,340.00
1,312.10
1,330.00
1,329.30
268,554
Jan 7, 2026
1,348.00
1,348.00
1,311.00
1,320.00
1,319.31
408,502
Jan 6, 2026
1,375.90
1,375.90
1,345.00
1,350.20
1,349.49
156,428
Jan 5, 2026
1,367.70
1,394.90
1,363.00
1,369.70
1,368.98
345,056
Jan 2, 2026
1,361.80
1,365.90
1,355.50
1,362.40
1,361.69
110,491
Jan 1, 2026
1,372.60
1,374.00
1,353.00
1,356.60
1,355.89
133,238
Dec 31, 2025
1,356.50
1,373.00
1,347.30
1,368.40
1,367.68
329,694
Dec 30, 2025
1,399.00
1,399.00
1,342.70
1,352.90
1,352.19
628,501
Dec 29, 2025
1,378.00
1,413.70
1,360.40
1,389.40
1,388.67
353,452
Dec 26, 2025
1,391.60
1,407.80
1,367.20
1,374.80
1,374.08
307,201
Dec 24, 2025
1,398.70
1,414.40
1,386.00
1,391.60
1,390.87
261,657
Dec 23, 2025
1,411.90
1,421.10
1,388.20
1,395.00
1,394.27
343,809
Dec 22, 2025
1,379.90
1,419.00
1,369.10
1,394.60
1,393.87
494,259
Dec 19, 2025
1,344.20
1,369.80
1,340.00
1,366.10
1,365.38
181,841
Dec 18, 2025
1,355.10
1,355.30
1,332.10
1,344.20
1,343.50
187,006
Dec 17, 2025
1,358.00
1,376.50
1,343.50
1,363.50
1,362.79
223,675
Dec 16, 2025
1,367.00
1,376.80
1,352.00
1,364.10
1,363.39
165,453
Dec 15, 2025
1,382.20
1,383.60
1,365.00
1,368.60
1,367.88
136,866
Dec 12, 2025
1,375.00
1,394.00
1,355.00
1,389.10
1,388.37
260,764
Dec 11, 2025
1,352.80
1,385.80
1,341.20
1,373.60
1,372.88
230,530
Dec 10, 2025
1,350.00
1,374.20
1,329.50
1,368.20
1,367.48
268,362
Dec 9, 2025
1,350.00
1,355.10
1,318.00
1,345.10
1,344.40
284,530
Dec 8, 2025
1,397.40
1,397.50
1,341.10
1,362.20
1,361.49
341,506
Dec 5, 2025
1,393.90
1,425.00
1,376.50
1,388.70
1,387.97
1,309,629
Dec 4, 2025
1,382.00
1,389.00
1,372.10
1,374.70
1,373.98
156,649
Dec 3, 2025
1,393.40
1,400.00
1,370.00
1,380.10
1,379.38
182,082
Dec 2, 2025
1,395.70
1,409.60
1,376.00
1,392.20
1,391.47
249,422
Dec 1, 2025
1,410.20
1,421.90
1,390.00
1,395.60
1,394.87
216,648
Nov 28, 2025
1,402.00
1,419.10
1,396.60
1,406.70
1,405.96
162,216
Nov 27, 2025
1,406.90
1,437.00
1,401.10
1,407.80
1,407.06
339,612
Nov 26, 2025
1,407.00
1,444.70
1,401.10
1,406.80
1,406.06
468,904
Nov 25, 2025
1,382.00
1,404.00
1,377.50
1,397.40
1,396.67
335,286
Nov 24, 2025
1,396.00
1,409.90
1,373.60
1,382.80
1,382.08
315,231
Nov 21, 2025
1,435.00
1,435.40
1,401.20
1,412.60
1,411.86
403,414
Nov 20, 2025
1,439.00
1,466.80
1,416.30
1,445.80
1,445.04
1,420,724
Nov 19, 2025
1,398.70
1,420.00
1,380.00
1,401.70
1,400.97
195,259
Nov 18, 2025
1,449.40
1,450.40
1,395.30
1,399.40
1,398.67
340,410
Nov 17, 2025
1,444.60
1,479.40
1,439.00
1,449.40
1,448.64
707,608
Nov 14, 2025
1,368.00
1,472.90
1,368.00
1,434.40
1,433.65
1,668,535
Nov 13, 2025
1,388.00
1,456.00
1,350.00
1,367.60
1,366.88
697,904
Nov 12, 2025
1,387.80
1,405.90
1,381.70
1,390.30
1,389.57
187,266
Nov 11, 2025
1,373.40
1,404.00
1,360.00
1,384.50
1,383.77
356,580
Nov 10, 2025
1,358.80
1,378.70
1,350.00
1,361.30
1,360.59
201,336
Nov 7, 2025
1,374.00
1,376.90
1,337.70
1,358.80
1,358.09
281,956
Nov 6, 2025
1,404.00
1,407.00
1,365.00
1,377.20
1,376.48
289,119
Nov 4, 2025
1,420.00
1,430.00
1,400.10
1,407.00
1,406.26
305,943
Nov 3, 2025
1,425.00
1,446.10
1,393.40
1,413.30
1,412.56
1,322,819
Oct 31, 2025
1,385.00
1,386.00
1,353.00
1,357.20
1,356.49
246,798
Oct 30, 2025
1,361.80
1,386.90
1,353.70
1,376.90
1,376.18
286,408
