BLACKBUCK Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 630.55 | 636.50 | 638.25 | 624.25 | 320509 | -0.93% |
| 18 Dec 2025 | 636.50 | 624.00 | 637.90 | 620.45 | 343314 | 1.68% |
| 17 Dec 2025 | 626.00 | 636.50 | 636.50 | 622.20 | 201961 | -1.16% |
| 16 Dec 2025 | 633.35 | 641.25 | 641.95 | 625.10 | 503177 | -1.88% |
| 15 Dec 2025 | 645.50 | 644.95 | 651.30 | 638.00 | 219819 | -1.25% |
| 12 Dec 2025 | 653.70 | 651.80 | 661.90 | 644.90 | 443429 | 1.06% |
| 11 Dec 2025 | 646.85 | 634.05 | 653.30 | 626.85 | 353296 | 0.94% |
| 10 Dec 2025 | 640.80 | 624.00 | 652.20 | 622.00 | 685007 | 2.34% |
| 09 Dec 2025 | 626.15 | 623.50 | 634.40 | 606.00 | 830923 | -0.63% |
| 08 Dec 2025 | 630.15 | 632.00 | 640.75 | 621.15 | 675225 | -0.09% |
| 05 Dec 2025 | 630.70 | 663.65 | 663.65 | 619.20 | 842710 | -4.70% |
| 04 Dec 2025 | 661.80 | 668.55 | 668.55 | 651.50 | 1025153 | -0.48% |
| 03 Dec 2025 | 665.00 | 660.00 | 669.30 | 655.75 | 481469 | 1.03% |
| 02 Dec 2025 | 658.20 | 666.90 | 667.85 | 643.50 | 933940 | -1.44% |
| 01 Dec 2025 | 667.85 | 674.15 | 674.15 | 660.20 | 276864 | 0.01% |
| 28 Nov 2025 | 667.75 | 676.25 | 676.25 | 661.70 | 271860 | -1.26% |
| 27 Nov 2025 | 676.30 | 675.05 | 680.50 | 666.50 | 502574 | -0.27% |
| 26 Nov 2025 | 678.10 | 662.25 | 681.25 | 659.45 | 604770 | 2.35% |
| 25 Nov 2025 | 662.50 | 670.00 | 671.00 | 658.05 | 704925 | 0.04% |
| 24 Nov 2025 | 662.25 | 639.00 | 682.00 | 615.80 | 4128522 | 3.37% |
| 21 Nov 2025 | 640.65 | 652.00 | 653.15 | 621.10 | 1233906 | -1.91% |
| 20 Nov 2025 | 653.15 | 653.20 | 659.95 | 643.35 | 907464 | 0.01% |
| 19 Nov 2025 | 653.10 | 690.05 | 693.90 | 647.05 | 1100887 | -5.27% |
| 18 Nov 2025 | 689.45 | 688.00 | 702.00 | 660.70 | 2873565 | 0.92% |
| 17 Nov 2025 | 683.15 | 700.70 | 700.70 | 678.10 | 610964 | -2.27% |
| 14 Nov 2025 | 699.00 | 690.10 | 708.00 | 690.10 | 1616434 | -0.03% |
| 13 Nov 2025 | 699.20 | 692.90 | 707.00 | 688.10 | 968215 | 0.89% |
| 12 Nov 2025 | 693.00 | 659.00 | 703.70 | 658.15 | 1430245 | 5.35% |
| 11 Nov 2025 | 657.80 | 649.45 | 662.00 | 642.00 | 720208 | 1.08% |
| 10 Nov 2025 | 650.75 | 669.70 | 669.70 | 648.05 | 782578 | -2.63% |
| 07 Nov 2025 | 668.35 | 668.70 | 673.20 | 655.95 | 713154 | 0.16% |
| 06 Nov 2025 | 667.30 | 676.55 | 720.00 | 656.60 | 4781496 | 2.06% |
| 04 Nov 2025 | 653.85 | 683.00 | 690.00 | 646.05 | 1780240 | -4.44% |
| 03 Nov 2025 | 684.25 | 684.00 | 701.00 | 681.10 | 1275589 | -0.02% |
| 31 Oct 2025 | 684.40 | 680.95 | 689.95 | 670.50 | 900770 | 0.16% |
| 30 Oct 2025 | 683.30 | 675.65 | 692.25 | 666.20 | 820082 | 1.60% |
| 29 Oct 2025 | 672.55 | 651.45 | 682.00 | 649.20 | 1173018 | 3.40% |
| 28 Oct 2025 | 650.45 | 666.00 | 669.10 | 634.10 | 1146364 | -2.60% |
| 27 Oct 2025 | 667.80 | 659.25 | 687.20 | 659.25 | 1084482 | 1.30% |
| 24 Oct 2025 | 659.25 | 690.00 | 690.25 | 655.55 | 986068 | -4.35% |
| 23 Oct 2025 | 689.20 | 733.50 | 733.50 | 682.00 | 1567531 | -6.04% |
| 21 Oct 2025 | 733.50 | 699.50 | 748.00 | 699.50 | 1169763 | 6.10% |
| 20 Oct 2025 | 691.30 | 692.40 | 722.90 | 678.65 | 1455887 | -0.44% |
| 17 Oct 2025 | 694.35 | 690.00 | 697.90 | 686.45 | 499254 | 0.27% |
| 16 Oct 2025 | 692.50 | 692.00 | 709.00 | 686.10 | 1147041 | 0.20% |
| 15 Oct 2025 | 691.15 | 698.00 | 699.40 | 676.00 | 674642 | -0.95% |
| 14 Oct 2025 | 697.80 | 708.95 | 717.85 | 686.50 | 942294 | -1.57% |
| 13 Oct 2025 | 708.95 | 670.05 | 720.50 | 666.00 | 2104373 | 3.42% |
| 10 Oct 2025 | 685.50 | 679.00 | 694.40 | 667.50 | 1575276 | 0.93% |
| 09 Oct 2025 | 679.15 | 620.95 | 688.80 | 618.30 | 4863350 | 8.79% |
| 08 Oct 2025 | 624.30 | 618.25 | 630.00 | 614.40 | 510170 | 0.44% |
| 07 Oct 2025 | 621.55 | 602.65 | 623.90 | 601.65 | 541575 | 3.44% |
| 06 Oct 2025 | 600.90 | 626.20 | 626.20 | 586.35 | 1513977 | -3.53% |
| 03 Oct 2025 | 622.90 | 630.00 | 636.40 | 610.00 | 910457 | -1.70% |
| 01 Oct 2025 | 633.65 | 618.00 | 652.75 | 616.90 | 1187121 | 1.73% |
| 30 Sep 2025 | 622.90 | 633.40 | 642.20 | 617.00 | 1368489 | -1.64% |
| 29 Sep 2025 | 633.30 | 613.25 | 636.75 | 604.20 | 1573805 | 3.24% |
| 26 Sep 2025 | 613.40 | 614.65 | 622.00 | 603.00 | 686485 | 0.22% |
| 25 Sep 2025 | 612.05 | 599.85 | 628.25 | 598.40 | 1072686 | 2.03% |
| 24 Sep 2025 | 599.85 | 587.90 | 605.50 | 587.90 | 469381 | 1.55% |
| 23 Sep 2025 | 590.70 | 588.35 | 614.10 | 583.05 | 2408277 | 0.40% |
| 22 Sep 2025 | 588.35 | 598.10 | 598.10 | 583.00 | 375949 | -1.65% |
| 19 Sep 2025 | 598.20 | 593.50 | 601.00 | 590.40 | 328369 | 0.61% |
| 18 Sep 2025 | 594.55 | 608.80 | 615.35 | 587.65 | 1109390 | -1.91% |
| 17 Sep 2025 | 606.10 | 608.40 | 620.05 | 585.50 | 584452 | -0.19% |
| 16 Sep 2025 | 607.25 | 630.00 | 631.65 | 603.00 | 640654 | -3.62% |
| 15 Sep 2025 | 630.05 | 623.95 | 638.50 | 614.00 | 958589 | 0.86% |
| 12 Sep 2025 | 624.65 | 630.35 | 630.35 | 618.00 | 319964 | 0.06% |
| 11 Sep 2025 | 624.25 | 620.05 | 630.00 | 610.30 | 523244 | 0.69% |
| 10 Sep 2025 | 620.00 | 626.00 | 626.00 | 605.25 | 513319 | -0.11% |
| 09 Sep 2025 | 620.70 | 608.00 | 625.50 | 596.05 | 866902 | 2.61% |
| 08 Sep 2025 | 604.90 | 592.45 | 611.00 | 592.45 | 1227787 | 2.71% |
| 05 Sep 2025 | 588.95 | 597.05 | 597.05 | 571.55 | 1231854 | -1.62% |
| 04 Sep 2025 | 598.65 | 596.65 | 601.70 | 585.50 | 737830 | 1.58% |
| 03 Sep 2025 | 589.35 | 619.00 | 620.65 | 582.55 | 1299688 | -3.67% |
| 02 Sep 2025 | 611.80 | 636.00 | 667.75 | 602.70 | 1941247 | -3.41% |
| 01 Sep 2025 | 633.40 | 636.75 | 648.25 | 574.50 | 1284591 | -0.53% |
| 29 Aug 2025 | 636.75 | 613.40 | 651.60 | 609.00 | 1510128 | 3.44% |
| 28 Aug 2025 | 615.60 | 640.75 | 641.00 | 609.05 | 786409 | -4.07% |
| 26 Aug 2025 | 641.75 | 648.45 | 669.90 | 635.95 | 3112682 | -1.31% |
| 25 Aug 2025 | 650.30 | 643.95 | 665.00 | 627.05 | 1952040 | 0.95% |
| 22 Aug 2025 | 644.20 | 617.35 | 649.90 | 606.20 | 2756794 | 4.15% |
| 21 Aug 2025 | 618.55 | 588.00 | 637.50 | 583.65 | 6441370 | 5.59% |
| 20 Aug 2025 | 585.80 | 584.65 | 593.50 | 565.15 | 1787331 | 0.37% |
| 19 Aug 2025 | 583.65 | 586.50 | 595.15 | 570.00 | 2722275 | 1.15% |
| 18 Aug 2025 | 577.00 | 553.00 | 589.80 | 550.35 | 4198545 | 6.05% |
| 14 Aug 2025 | 544.10 | 559.00 | 569.00 | 524.20 | 7390552 | -1.67% |
| 13 Aug 2025 | 553.35 | 522.75 | 563.60 | 503.95 | 9587417 | 6.38% |
| 12 Aug 2025 | 520.15 | 534.00 | 551.65 | 514.05 | 1610988 | -2.59% |
| 11 Aug 2025 | 534.00 | 532.00 | 548.40 | 521.05 | 2677778 | 2.41% |
| 08 Aug 2025 | 521.45 | 521.15 | 554.00 | 508.05 | 6786283 | 0.85% |
| 07 Aug 2025 | 517.05 | 563.70 | 572.50 | 498.10 | 13902723 | -7.88% |
| 06 Aug 2025 | 561.25 | 500.55 | 574.20 | 500.55 | 21156743 | 15.66% |
| 05 Aug 2025 | 485.25 | 472.40 | 515.00 | 455.65 | 2758230 | 3.23% |
| 04 Aug 2025 | 470.05 | 456.00 | 474.40 | 453.05 | 548810 | 5.12% |
| 01 Aug 2025 | 447.15 | 464.25 | 464.25 | 432.55 | 597003 | -4.06% |
| 31 Jul 2025 | 466.05 | 458.00 | 470.25 | 453.35 | 263482 | 0.66% |
| 30 Jul 2025 | 463.00 | 468.40 | 476.00 | 456.85 | 312033 | -1.15% |
| 29 Jul 2025 | 468.40 | 462.50 | 476.00 | 462.50 | 873831 | -0.03% |
| 28 Jul 2025 | 468.55 | 464.95 | 475.80 | 458.10 | 927923 | 0.77% |
| 25 Jul 2025 | 464.95 | 448.00 | 468.00 | 445.95 | 1173347 | 4.62% |
| 24 Jul 2025 | 444.40 | 445.60 | 457.60 | 442.55 | 423974 | 0.23% |
| 23 Jul 2025 | 443.40 | 434.15 | 447.00 | 432.05 | 212600 | 2.69% |
| 22 Jul 2025 | 431.80 | 436.45 | 438.55 | 428.70 | 344612 | -0.10% |
| 21 Jul 2025 | 432.25 | 440.00 | 442.95 | 430.15 | 174439 | -1.76% |
| 18 Jul 2025 | 440.00 | 440.30 | 446.05 | 434.00 | 220130 | 0.05% |
| 17 Jul 2025 | 439.80 | 455.00 | 455.00 | 435.10 | 468881 | -2.97% |
| 16 Jul 2025 | 453.25 | 446.50 | 463.40 | 439.20 | 1074161 | 1.87% |
| 15 Jul 2025 | 444.95 | 440.50 | 448.80 | 439.00 | 563650 | 1.55% |
| 14 Jul 2025 | 438.15 | 437.00 | 441.95 | 433.05 | 207405 | 0.37% |
| 11 Jul 2025 | 436.55 | 444.40 | 444.40 | 432.10 | 185201 | -1.28% |
| 10 Jul 2025 | 442.20 | 439.40 | 447.00 | 436.85 | 782575 | 1.07% |
| 09 Jul 2025 | 437.50 | 438.00 | 441.60 | 434.20 | 153048 | 0.25% |
| 08 Jul 2025 | 436.40 | 432.15 | 441.50 | 432.15 | 194143 | 1.38% |
| 07 Jul 2025 | 430.45 | 435.95 | 443.30 | 429.80 | 721687 | -0.92% |
| 04 Jul 2025 | 434.45 | 430.00 | 440.10 | 430.00 | 1006084 | 0.94% |
| 03 Jul 2025 | 430.40 | 430.00 | 433.85 | 428.25 | 135706 | 0.01% |
| 02 Jul 2025 | 430.35 | 434.90 | 437.70 | 429.60 | 211345 | -0.82% |
| 01 Jul 2025 | 433.90 | 436.00 | 445.00 | 432.00 | 381751 | -0.48% |
| 30 Jun 2025 | 436.00 | 437.00 | 449.90 | 430.00 | 1416987 | 0.00% |
| 27 Jun 2025 | 436.00 | 437.00 | 440.55 | 430.65 | 410486 | 1.36% |
| 26 Jun 2025 | 430.15 | 440.00 | 440.00 | 428.05 | 415148 | -1.77% |
| 25 Jun 2025 | 437.90 | 443.10 | 443.10 | 436.00 | 231624 | -0.16% |
| 24 Jun 2025 | 438.60 | 437.95 | 447.75 | 434.30 | 231773 | 0.80% |
| 23 Jun 2025 | 435.10 | 431.60 | 437.95 | 426.35 | 321734 | 1.16% |
| 20 Jun 2025 | 430.10 | 431.55 | 436.25 | 429.60 | 228188 | -0.92% |
| 19 Jun 2025 | 434.10 | 425.00 | 439.00 | 425.00 | 532472 | 1.66% |
| 18 Jun 2025 | 427.00 | 442.05 | 443.85 | 422.20 | 476716 | -2.93% |
| 17 Jun 2025 | 439.90 | 446.35 | 455.60 | 438.05 | 630082 | -0.73% |
| 16 Jun 2025 | 443.15 | 445.90 | 449.45 | 431.55 | 578001 | -0.43% |
| 13 Jun 2025 | 445.05 | 440.00 | 453.45 | 440.00 | 444883 | -1.18% |
| 12 Jun 2025 | 450.35 | 462.05 | 467.15 | 446.60 | 478249 | -3.08% |
| 11 Jun 2025 | 464.65 | 454.90 | 479.80 | 453.70 | 961374 | 2.15% |
| 10 Jun 2025 | 454.85 | 462.60 | 470.80 | 452.80 | 910598 | -1.15% |
| 09 Jun 2025 | 460.15 | 442.70 | 463.20 | 438.35 | 1253313 | 4.56% |
| 06 Jun 2025 | 440.10 | 435.10 | 443.95 | 427.00 | 847856 | 1.14% |
| 05 Jun 2025 | 435.15 | 443.00 | 447.70 | 432.00 | 557109 | -1.71% |
| 04 Jun 2025 | 442.70 | 445.00 | 456.90 | 436.35 | 1322945 | -0.42% |
| 03 Jun 2025 | 444.55 | 423.10 | 451.90 | 420.00 | 25679545 | 1.58% |
| 02 Jun 2025 | 437.65 | 440.90 | 440.90 | 431.60 | 327693 | -0.56% |
| 30 May 2025 | 440.10 | 445.00 | 450.00 | 432.50 | 482118 | 0.41% |
| 29 May 2025 | 438.30 | 451.40 | 458.05 | 434.00 | 453806 | -1.84% |
| 28 May 2025 | 446.50 | 490.00 | 491.00 | 439.30 | 842248 | -2.93% |
| 27 May 2025 | 460.00 | 468.85 | 476.00 | 451.60 | 599862 | -1.01% |
| 26 May 2025 | 464.70 | 460.85 | 472.15 | 456.10 | 1069550 | 2.11% |
| 23 May 2025 | 455.10 | 460.00 | 473.00 | 451.20 | 186494 | -0.61% |
| 22 May 2025 | 457.90 | 494.70 | 494.70 | 451.15 | 155427 | -3.44% |
| 21 May 2025 | 474.20 | 486.00 | 490.00 | 465.20 | 388768 | -2.54% |
| 20 May 2025 | 486.55 | 481.00 | 525.15 | 481.00 | 496648 | 1.91% |
| 19 May 2025 | 477.45 | 447.00 | 481.60 | 442.90 | 318081 | 4.52% |
| 16 May 2025 | 456.80 | 477.65 | 483.05 | 448.10 | 120912 | -2.79% |
| 15 May 2025 | 469.90 | 458.90 | 474.70 | 455.95 | 215506 | 3.97% |
| 14 May 2025 | 451.95 | 450.00 | 454.35 | 436.55 | 106212 | 2.14% |
| 13 May 2025 | 442.50 | 431.00 | 460.90 | 430.95 | 215480 | 2.63% |
| 12 May 2025 | 431.15 | 419.00 | 438.00 | 418.50 | 146162 | 6.12% |
| 09 May 2025 | 406.30 | 401.00 | 415.65 | 398.00 | 71232 | -2.26% |
| 08 May 2025 | 415.70 | 419.70 | 430.00 | 409.20 | 130883 | -0.61% |
| 07 May 2025 | 418.25 | 403.00 | 423.95 | 403.00 | 57857 | 0.01% |
| 06 May 2025 | 418.20 | 416.10 | 424.00 | 407.95 | 162630 | -0.99% |
| 05 May 2025 | 422.40 | 418.00 | 429.55 | 418.00 | 66645 | 0.24% |
| 02 May 2025 | 421.40 | 428.00 | 429.90 | 395.40 | 479998 | -1.02% |
| 30 Apr 2025 | 425.75 | 420.20 | 439.00 | 418.15 | 105206 | 0.31% |
| 29 Apr 2025 | 424.45 | 408.00 | 443.10 | 405.95 | 207903 | 5.06% |
| 28 Apr 2025 | 404.00 | 406.75 | 407.90 | 397.05 | 160576 | -0.68% |
| 25 Apr 2025 | 406.75 | 428.00 | 434.95 | 397.35 | 163658 | -4.81% |
| 24 Apr 2025 | 427.30 | 425.10 | 453.05 | 413.00 | 237899 | -1.23% |
| 23 Apr 2025 | 432.60 | 399.85 | 438.40 | 396.25 | 671032 | 8.54% |
| 22 Apr 2025 | 398.55 | 409.10 | 409.10 | 397.00 | 60253 | -0.28% |
| 21 Apr 2025 | 399.65 | 399.95 | 403.00 | 387.85 | 111449 | -0.17% |
| 17 Apr 2025 | 400.35 | 398.00 | 406.00 | 391.50 | 76260 | -0.45% |
| 16 Apr 2025 | 402.15 | 410.00 | 410.85 | 398.00 | 207063 | 0.63% |
| 15 Apr 2025 | 399.65 | 404.85 | 409.95 | 391.35 | 97419 | 0.85% |
| 11 Apr 2025 | 396.30 | 386.05 | 409.70 | 382.20 | 86267 | 4.74% |
| 09 Apr 2025 | 378.35 | 391.60 | 391.60 | 373.20 | 46492 | -3.42% |
| 08 Apr 2025 | 391.75 | 400.00 | 400.00 | 388.05 | 57115 | 0.71% |
| 07 Apr 2025 | 389.00 | 405.00 | 405.00 | 374.75 | 279629 | -6.00% |
| 04 Apr 2025 | 413.85 | 417.95 | 417.95 | 407.20 | 21025 | -0.64% |
| 03 Apr 2025 | 416.50 | 407.95 | 420.50 | 405.95 | 30149 | 1.10% |
| 02 Apr 2025 | 411.95 | 424.00 | 424.00 | 407.00 | 66010 | -2.92% |
| 01 Apr 2025 | 424.35 | 423.55 | 434.95 | 413.00 | 58670 | 0.08% |
| 28 Mar 2025 | 424.00 | 429.95 | 430.45 | 415.00 | 66736 | -1.57% |
| 27 Mar 2025 | 430.75 | 418.75 | 436.65 | 408.75 | 276403 | 2.87% |
| 26 Mar 2025 | 418.75 | 415.00 | 419.50 | 404.85 | 99695 | 0.56% |
| 25 Mar 2025 | 416.40 | 420.00 | 424.95 | 406.00 | 41872 | 0.25% |
| 24 Mar 2025 | 415.35 | 411.85 | 430.00 | 397.30 | 172023 | 1.14% |
| 21 Mar 2025 | 410.65 | 401.60 | 412.70 | 400.35 | 74388 | 0.35% |
| 20 Mar 2025 | 409.20 | 403.10 | 411.50 | 401.30 | 70560 | -2.30% |
| 19 Mar 2025 | 418.85 | 413.00 | 420.00 | 409.00 | 73914 | 2.27% |
| 18 Mar 2025 | 409.55 | 405.45 | 415.00 | 402.85 | 115174 | 1.01% |
| 17 Mar 2025 | 405.45 | 405.35 | 409.00 | 393.00 | 127887 | -0.02% |
| 13 Mar 2025 | 405.55 | 397.10 | 408.90 | 397.10 | 53584 | -1.15% |
| 12 Mar 2025 | 410.25 | 398.00 | 413.00 | 397.35 | 224913 | -1.91% |
| 11 Mar 2025 | 418.25 | 418.25 | 426.70 | 418.25 | 123985 | -5.00% |
| 10 Mar 2025 | 440.25 | 421.00 | 440.25 | 417.10 | 58030 | 5.00% |
| 07 Mar 2025 | 419.30 | 411.00 | 425.25 | 410.00 | 110170 | 0.79% |
| 06 Mar 2025 | 416.00 | 411.00 | 422.80 | 411.00 | 51798 | 0.33% |
| 05 Mar 2025 | 414.65 | 405.00 | 426.95 | 405.00 | 75291 | 0.08% |
| 04 Mar 2025 | 414.30 | 401.00 | 416.65 | 401.00 | 29120 | 1.40% |
| 03 Mar 2025 | 408.60 | 419.00 | 421.10 | 405.00 | 64653 | -3.34% |
| 28 Feb 2025 | 422.70 | 414.00 | 430.70 | 406.20 | 59771 | 1.23% |
| 27 Feb 2025 | 417.55 | 423.00 | 423.00 | 405.15 | 58959 | -1.49% |
| 25 Feb 2025 | 423.85 | 423.00 | 426.75 | 416.00 | 38307 | -0.01% |
| 24 Feb 2025 | 423.90 | 419.00 | 430.20 | 410.10 | 113032 | 0.74% |
| 21 Feb 2025 | 420.80 | 429.90 | 435.00 | 416.20 | 43570 | -1.31% |
| 20 Feb 2025 | 426.40 | 416.80 | 432.60 | 405.30 | 96703 | 1.25% |
| 19 Feb 2025 | 421.15 | 408.00 | 438.80 | 406.30 | 113625 | -1.01% |
| 18 Feb 2025 | 425.45 | 433.05 | 447.00 | 425.45 | 82055 | -4.99% |
| 17 Feb 2025 | 447.80 | 458.00 | 459.95 | 441.80 | 55270 | -3.71% |
| 14 Feb 2025 | 465.05 | 485.90 | 485.90 | 460.25 | 62595 | -1.04% |
| 13 Feb 2025 | 469.95 | 473.15 | 484.35 | 465.25 | 60146 | -2.18% |
| 12 Feb 2025 | 480.40 | 463.85 | 510.95 | 463.85 | 261078 | -1.61% |
| 11 Feb 2025 | 488.25 | 519.00 | 520.00 | 488.25 | 48130 | -5.00% |
| 10 Feb 2025 | 513.95 | 513.95 | 513.95 | 513.95 | 404147 | 4.99% |
| 07 Feb 2025 | 489.50 | 489.50 | 489.50 | 489.50 | 43096 | 5.00% |
| 06 Feb 2025 | 466.20 | 466.20 | 466.20 | 466.20 | 49870 | 5.00% |
| 05 Feb 2025 | 444.00 | 451.20 | 451.20 | 433.30 | 146566 | 3.32% |
| 04 Feb 2025 | 429.75 | 414.00 | 429.75 | 413.95 | 209980 | 5.00% |
| 03 Feb 2025 | 409.30 | 400.85 | 411.75 | 395.00 | 82672 | 1.29% |
| 01 Feb 2025 | 404.10 | 397.65 | 404.10 | 376.15 | 93145 | 4.99% |
| 31 Jan 2025 | 384.90 | 384.90 | 384.90 | 384.90 | 17725 | 4.99% |
| 30 Jan 2025 | 366.60 | 366.60 | 366.60 | 355.10 | 34526 | 5.00% |
| 29 Jan 2025 | 349.15 | 329.95 | 349.15 | 329.45 | 28541 | 4.99% |
| 28 Jan 2025 | 332.55 | 345.00 | 348.75 | 326.45 | 102150 | -3.22% |
| 27 Jan 2025 | 343.60 | 361.65 | 365.85 | 343.60 | 72875 | -4.99% |
| 24 Jan 2025 | 361.65 | 385.30 | 388.00 | 360.95 | 90082 | -4.82% |
| 23 Jan 2025 | 379.95 | 394.60 | 394.60 | 378.80 | 149544 | -4.70% |
| 22 Jan 2025 | 398.70 | 416.70 | 416.70 | 395.90 | 85616 | -4.32% |
| 21 Jan 2025 | 416.70 | 428.00 | 438.15 | 407.00 | 79621 | -2.73% |
| 20 Jan 2025 | 428.40 | 442.55 | 442.55 | 414.00 | 161194 | 1.64% |
| 17 Jan 2025 | 421.50 | 400.00 | 424.85 | 399.10 | 50922 | 4.16% |
| 16 Jan 2025 | 404.65 | 402.95 | 407.30 | 398.20 | 192306 | 2.55% |
| 15 Jan 2025 | 394.60 | 400.00 | 403.00 | 388.00 | 66711 | 0.13% |
| 14 Jan 2025 | 394.10 | 385.55 | 398.45 | 366.30 | 125557 | 2.80% |
| 13 Jan 2025 | 383.35 | 390.00 | 404.65 | 383.35 | 63137 | -4.99% |
| 10 Jan 2025 | 403.50 | 408.75 | 408.75 | 393.00 | 123230 | -1.31% |
| 09 Jan 2025 | 408.85 | 420.00 | 423.70 | 404.50 | 85267 | -2.98% |
| 08 Jan 2025 | 421.40 | 420.00 | 442.00 | 414.00 | 173126 | -0.87% |
| 07 Jan 2025 | 425.10 | 424.60 | 439.00 | 415.00 | 272415 | -1.67% |
| 06 Jan 2025 | 432.30 | 453.40 | 453.40 | 430.75 | 178687 | -4.65% |
| 03 Jan 2025 | 453.40 | 451.25 | 461.45 | 440.00 | 261161 | 0.47% |
| 02 Jan 2025 | 451.30 | 444.00 | 465.00 | 434.95 | 665037 | -1.42% |
| 01 Jan 2025 | 457.80 | 457.80 | 471.10 | 457.80 | 223057 | -5.00% |
| 31 Dec 2024 | 481.90 | 481.90 | 481.90 | 481.90 | 18307 | -5.00% |
| 30 Dec 2024 | 507.25 | 534.00 | 536.50 | 507.25 | 300212 | -5.00% |
| 27 Dec 2024 | 533.95 | 526.00 | 547.80 | 526.00 | 478833 | 2.22% |
| 26 Dec 2024 | 522.35 | 520.35 | 543.75 | 520.00 | 582871 | 0.86% |
| 24 Dec 2024 | 517.90 | 513.00 | 528.95 | 487.15 | 904704 | 1.38% |
| 23 Dec 2024 | 510.85 | 509.40 | 550.70 | 502.30 | 1743530 | 1.83% |
| 20 Dec 2024 | 501.65 | 496.95 | 514.70 | 460.60 | 2253098 | 0.72% |
| 19 Dec 2024 | 498.05 | 444.00 | 498.30 | 433.30 | 1105717 | 9.94% |
| 18 Dec 2024 | 453.00 | 429.00 | 462.30 | 427.45 | 1307812 | 7.23% |
| 17 Dec 2024 | 422.45 | 407.45 | 443.45 | 400.30 | 1333265 | 4.79% |
| 16 Dec 2024 | 403.15 | 410.00 | 425.65 | 399.20 | 647777 | -4.74% |
| 13 Dec 2024 | 423.20 | 441.20 | 460.50 | 408.60 | 3682964 | -0.21% |
| 12 Dec 2024 | 424.10 | 360.00 | 429.40 | 358.50 | 4771978 | 18.51% |
| 11 Dec 2024 | 357.85 | 357.00 | 371.90 | 355.00 | 489340 | 0.42% |
| 10 Dec 2024 | 356.35 | 347.80 | 381.75 | 345.05 | 1042518 | 3.41% |
| 09 Dec 2024 | 344.60 | 341.95 | 362.00 | 337.80 | 552110 | 1.13% |
| 06 Dec 2024 | 340.75 | 347.70 | 356.55 | 334.70 | 493260 | -2.00% |
| 05 Dec 2024 | 347.70 | 351.00 | 368.00 | 341.20 | 1306989 | -3.92% |
| 04 Dec 2024 | 361.90 | 316.85 | 382.85 | 316.10 | 6062982 | 13.34% |
| 03 Dec 2024 | 319.30 | 329.00 | 341.45 | 295.05 | 4802212 | -1.84% |
| 02 Dec 2024 | 325.30 | 267.25 | 325.30 | 262.90 | 5755861 | 19.99% |
| 29 Nov 2024 | 271.10 | 269.95 | 277.00 | 265.85 | 878299 | 0.26% |
| 28 Nov 2024 | 270.40 | 265.95 | 274.00 | 263.10 | 662453 | 1.98% |
| 27 Nov 2024 | 265.15 | 250.60 | 268.35 | 250.60 | 926033 | 4.74% |
| 26 Nov 2024 | 253.15 | 260.25 | 261.30 | 248.35 | 610591 | -4.02% |
| 25 Nov 2024 | 263.75 | 260.00 | 270.85 | 253.00 | 1220081 | 1.42% |
