SATECH Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 52.70 | 55.95 | 55.95 | 51.80 | 88000 | -8.43% |
| 17 Dec 2025 | 57.55 | 59.70 | 60.75 | 53.10 | 166000 | 2.22% |
| 16 Dec 2025 | 56.30 | 56.30 | 56.30 | 52.25 | 170000 | 9.96% |
| 15 Dec 2025 | 51.20 | 49.40 | 51.20 | 49.00 | 58000 | 19.91% |
| 12 Dec 2025 | 42.70 | 35.60 | 42.70 | 35.55 | 125000 | 19.94% |
| 11 Dec 2025 | 35.60 | 35.00 | 35.90 | 35.00 | 4000 | 1.71% |
| 10 Dec 2025 | 35.00 | 32.10 | 35.90 | 32.00 | 17000 | 7.20% |
| 09 Dec 2025 | 32.65 | 32.95 | 33.00 | 32.50 | 10000 | -0.91% |
| 08 Dec 2025 | 32.95 | 36.00 | 36.00 | 31.80 | 19000 | -4.49% |
| 05 Dec 2025 | 34.50 | 34.55 | 34.55 | 34.50 | 3000 | -1.43% |
| 04 Dec 2025 | 35.00 | 35.10 | 35.10 | 35.00 | 3000 | -0.28% |
| 03 Dec 2025 | 35.10 | 36.00 | 36.00 | 35.10 | 13000 | -0.43% |
| 02 Dec 2025 | 35.25 | 34.95 | 36.25 | 34.95 | 11000 | 1.00% |
| 01 Dec 2025 | 34.90 | 34.50 | 36.90 | 34.50 | 13000 | -0.57% |
| 28 Nov 2025 | 35.10 | 34.50 | 35.25 | 34.40 | 11000 | 4.78% |
| 27 Nov 2025 | 33.50 | 34.00 | 35.10 | 33.50 | 11000 | 0.45% |
| 26 Nov 2025 | 33.35 | 34.80 | 34.80 | 33.05 | 34000 | -5.52% |
| 25 Nov 2025 | 35.30 | 35.90 | 35.90 | 33.70 | 9000 | 2.17% |
| 24 Nov 2025 | 34.55 | 35.70 | 35.70 | 34.05 | 30000 | -5.60% |
| 21 Nov 2025 | 36.60 | 37.40 | 39.25 | 33.65 | 55000 | 2.38% |
| 20 Nov 2025 | 35.75 | 37.15 | 37.15 | 35.00 | 32000 | -3.38% |
| 19 Nov 2025 | 37.00 | 36.90 | 37.80 | 36.50 | 16000 | 2.78% |
| 18 Nov 2025 | 36.00 | 35.40 | 36.00 | 33.10 | 53000 | 6.19% |
| 17 Nov 2025 | 33.90 | 38.00 | 38.45 | 33.00 | 130000 | -11.72% |
| 14 Nov 2025 | 38.40 | 40.00 | 40.55 | 37.00 | 140000 | -9.43% |
| 13 Nov 2025 | 42.40 | 52.25 | 52.25 | 42.40 | 309000 | -20.00% |
| 12 Nov 2025 | 53.00 | 53.35 | 53.70 | 53.00 | 8000 | -0.75% |
| 11 Nov 2025 | 53.40 | 52.95 | 53.40 | 52.05 | 32000 | 2.20% |
| 10 Nov 2025 | 52.25 | 52.25 | 52.50 | 52.00 | 4000 | -0.19% |
| 07 Nov 2025 | 52.35 | 52.00 | 54.50 | 52.00 | 9000 | -1.51% |
| 06 Nov 2025 | 53.15 | 52.40 | 53.50 | 52.00 | 10000 | 0.28% |
| 04 Nov 2025 | 53.00 | 53.50 | 53.50 | 53.00 | 2000 | -0.47% |
| 03 Nov 2025 | 53.25 | 54.60 | 54.60 | 53.25 | 8000 | 1.04% |
| 31 Oct 2025 | 52.70 | 52.25 | 54.45 | 52.25 | 15000 | 1.93% |
| 30 Oct 2025 | 51.70 | 51.70 | 52.00 | 51.70 | 9000 | 0.10% |
| 29 Oct 2025 | 51.65 | 53.25 | 53.25 | 51.60 | 14000 | -3.00% |
| 28 Oct 2025 | 53.25 | 50.25 | 53.75 | 50.25 | 13000 | -0.93% |
| 27 Oct 2025 | 53.75 | 55.45 | 55.45 | 53.10 | 11000 | 2.48% |
| 24 Oct 2025 | 52.45 | 54.10 | 54.10 | 52.15 | 13000 | -2.87% |
| 23 Oct 2025 | 54.00 | 53.80 | 56.00 | 53.30 | 16000 | -0.55% |
| 21 Oct 2025 | 54.30 | 54.30 | 54.30 | 54.30 | 1000 | -1.27% |
| 20 Oct 2025 | 55.00 | 54.55 | 55.00 | 54.00 | 10000 | 0.00% |
| 17 Oct 2025 | 55.00 | 54.55 | 55.00 | 54.50 | 11000 | -1.43% |
| 16 Oct 2025 | 55.80 | 54.55 | 55.95 | 54.50 | 10000 | 2.01% |
| 15 Oct 2025 | 54.70 | 54.60 | 54.70 | 54.60 | 3000 | -0.73% |
| 14 Oct 2025 | 55.10 | 55.25 | 55.25 | 55.10 | 3000 | -2.74% |
| 13 Oct 2025 | 56.65 | 55.10 | 57.55 | 55.05 | 34000 | 0.27% |
| 10 Oct 2025 | 56.50 | 55.30 | 56.50 | 55.30 | 4000 | 0.71% |
| 09 Oct 2025 | 56.10 | 55.00 | 57.00 | 55.00 | 10000 | 1.26% |
| 08 Oct 2025 | 55.40 | 54.55 | 56.15 | 54.55 | 7000 | 2.12% |
| 07 Oct 2025 | 54.25 | 55.05 | 56.00 | 54.00 | 10000 | -1.45% |
| 06 Oct 2025 | 55.05 | 55.75 | 56.00 | 55.05 | 7000 | -1.70% |
| 03 Oct 2025 | 56.00 | 55.70 | 56.00 | 54.50 | 12000 | 0.54% |
| 01 Oct 2025 | 55.70 | 54.70 | 55.75 | 54.00 | 9000 | 2.39% |
| 30 Sep 2025 | 54.40 | 56.00 | 56.00 | 54.40 | 10000 | 0.74% |
| 29 Sep 2025 | 54.00 | 53.60 | 54.00 | 52.20 | 14000 | 0.93% |
| 26 Sep 2025 | 53.50 | 56.70 | 56.70 | 53.50 | 7000 | -3.60% |
| 25 Sep 2025 | 55.50 | 55.25 | 56.60 | 55.25 | 14000 | -0.89% |
| 24 Sep 2025 | 56.00 | 56.85 | 57.00 | 56.00 | 4000 | 1.45% |
| 23 Sep 2025 | 55.20 | 54.35 | 56.40 | 54.30 | 10000 | 0.27% |
| 22 Sep 2025 | 55.05 | 56.95 | 57.00 | 55.05 | 12000 | -3.34% |
| 19 Sep 2025 | 56.95 | 58.00 | 59.45 | 55.20 | 18000 | -1.81% |
| 18 Sep 2025 | 58.00 | 55.30 | 59.00 | 55.30 | 38000 | 3.29% |
| 17 Sep 2025 | 56.15 | 57.50 | 57.50 | 56.05 | 13000 | -1.84% |
| 16 Sep 2025 | 57.20 | 57.35 | 57.35 | 55.25 | 9000 | 4.00% |
| 15 Sep 2025 | 55.00 | 56.30 | 56.30 | 54.00 | 8000 | -1.26% |
| 12 Sep 2025 | 55.70 | 54.10 | 56.30 | 54.10 | 19000 | -0.27% |
| 11 Sep 2025 | 55.85 | 55.75 | 56.90 | 55.40 | 14000 | -3.71% |
| 10 Sep 2025 | 58.00 | 58.50 | 59.95 | 56.80 | 18000 | 0.17% |
| 09 Sep 2025 | 57.90 | 52.10 | 58.00 | 52.10 | 15000 | 7.22% |
| 08 Sep 2025 | 54.00 | 50.55 | 54.50 | 50.55 | 15000 | -0.18% |
| 05 Sep 2025 | 54.10 | 54.00 | 54.90 | 54.00 | 10000 | -1.64% |
| 04 Sep 2025 | 55.00 | 55.00 | 55.00 | 54.00 | 16000 | 0.18% |
| 03 Sep 2025 | 54.90 | 54.15 | 55.75 | 54.10 | 7000 | -3.60% |
| 02 Sep 2025 | 56.95 | 55.00 | 57.20 | 54.25 | 12000 | 2.80% |
| 01 Sep 2025 | 55.40 | 57.00 | 57.00 | 55.05 | 14000 | -2.21% |
| 29 Aug 2025 | 56.65 | 57.00 | 57.85 | 55.50 | 17000 | -0.09% |
| 28 Aug 2025 | 56.70 | 57.25 | 57.30 | 55.55 | 6000 | 0.98% |
| 26 Aug 2025 | 56.15 | 57.35 | 57.45 | 56.00 | 5000 | -2.09% |
| 25 Aug 2025 | 57.35 | 55.70 | 58.00 | 55.45 | 14000 | -1.63% |
| 22 Aug 2025 | 58.30 | 58.00 | 58.45 | 57.00 | 24000 | 0.00% |
| 21 Aug 2025 | 58.30 | 58.00 | 59.45 | 58.00 | 10000 | 1.30% |
| 20 Aug 2025 | 57.55 | 57.85 | 58.00 | 56.10 | 23000 | 4.45% |
| 19 Aug 2025 | 55.10 | 56.50 | 56.50 | 55.10 | 10000 | -3.16% |
| 18 Aug 2025 | 56.90 | 55.00 | 56.90 | 55.00 | 6000 | 1.61% |
| 14 Aug 2025 | 56.00 | 56.75 | 56.75 | 55.00 | 7000 | -1.75% |
| 13 Aug 2025 | 57.00 | 57.00 | 57.00 | 56.05 | 13000 | 2.98% |
| 12 Aug 2025 | 55.35 | 54.90 | 56.65 | 53.00 | 18000 | 5.03% |
| 11 Aug 2025 | 52.70 | 55.60 | 55.60 | 52.70 | 7000 | -4.53% |
| 08 Aug 2025 | 55.20 | 55.00 | 55.45 | 54.00 | 13000 | -2.73% |
| 06 Aug 2025 | 56.75 | 53.90 | 56.75 | 53.70 | 17000 | 1.07% |
| 05 Aug 2025 | 56.15 | 57.00 | 57.50 | 55.60 | 9000 | -1.49% |
| 04 Aug 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 2000 | -1.13% |
| 01 Aug 2025 | 57.65 | 57.40 | 57.70 | 57.40 | 5000 | -2.62% |
| 31 Jul 2025 | 59.20 | 57.50 | 59.20 | 56.00 | 22000 | 2.42% |
| 30 Jul 2025 | 57.80 | 60.90 | 60.90 | 57.80 | 8000 | -0.77% |
| 29 Jul 2025 | 58.25 | 59.00 | 59.40 | 57.55 | 12000 | -1.60% |
| 28 Jul 2025 | 59.20 | 57.60 | 60.15 | 57.60 | 7000 | 0.34% |
| 25 Jul 2025 | 59.00 | 56.70 | 60.75 | 56.70 | 10000 | -0.84% |
| 24 Jul 2025 | 59.50 | 57.50 | 59.50 | 57.15 | 5000 | 2.23% |
| 23 Jul 2025 | 58.20 | 58.15 | 58.50 | 57.90 | 10000 | -4.51% |
| 22 Jul 2025 | 60.95 | 59.55 | 61.00 | 58.75 | 26000 | -1.46% |
| 21 Jul 2025 | 61.85 | 62.00 | 62.00 | 60.00 | 13000 | -0.24% |
| 18 Jul 2025 | 62.00 | 62.65 | 62.65 | 62.00 | 8000 | -1.04% |
| 17 Jul 2025 | 62.65 | 60.00 | 63.25 | 60.00 | 21000 | 3.81% |
| 16 Jul 2025 | 60.35 | 57.00 | 60.35 | 56.00 | 27000 | 4.96% |
| 15 Jul 2025 | 57.50 | 56.20 | 57.65 | 55.70 | 23000 | 2.31% |
| 14 Jul 2025 | 56.20 | 57.50 | 57.50 | 54.85 | 24000 | -2.26% |
| 11 Jul 2025 | 57.50 | 58.00 | 58.00 | 56.85 | 11000 | 0.79% |
| 10 Jul 2025 | 57.05 | 56.90 | 57.05 | 56.60 | 6000 | 3.73% |
| 09 Jul 2025 | 55.00 | 54.45 | 55.50 | 54.45 | 11000 | -2.57% |
| 08 Jul 2025 | 56.45 | 57.90 | 57.90 | 56.00 | 17000 | -1.91% |
| 07 Jul 2025 | 57.55 | 57.50 | 57.55 | 56.05 | 4000 | 0.09% |
| 04 Jul 2025 | 57.50 | 56.55 | 57.50 | 56.35 | 15000 | 1.77% |
| 03 Jul 2025 | 56.50 | 54.55 | 57.50 | 54.05 | 15000 | 0.09% |
| 02 Jul 2025 | 56.45 | 54.00 | 56.50 | 54.00 | 15000 | 0.62% |
| 01 Jul 2025 | 56.10 | 58.50 | 58.50 | 55.55 | 9000 | -1.15% |
| 30 Jun 2025 | 56.75 | 56.90 | 57.15 | 53.15 | 13000 | 2.34% |
| 27 Jun 2025 | 55.45 | 57.00 | 57.00 | 54.80 | 12000 | -2.72% |
| 26 Jun 2025 | 57.00 | 57.45 | 57.45 | 54.00 | 21000 | 2.61% |
| 25 Jun 2025 | 55.55 | 59.35 | 59.35 | 54.80 | 63000 | -3.64% |
| 24 Jun 2025 | 57.65 | 57.80 | 58.00 | 57.30 | 16000 | 0.70% |
| 23 Jun 2025 | 57.25 | 56.70 | 57.90 | 56.30 | 8000 | -2.47% |
| 20 Jun 2025 | 58.70 | 60.90 | 62.60 | 58.10 | 11000 | -1.92% |
| 19 Jun 2025 | 59.85 | 60.00 | 60.00 | 58.05 | 15000 | -1.89% |
| 18 Jun 2025 | 61.00 | 62.50 | 62.90 | 59.30 | 10000 | -0.33% |
| 17 Jun 2025 | 61.20 | 58.50 | 61.20 | 56.60 | 42000 | 4.97% |
| 16 Jun 2025 | 58.30 | 59.25 | 60.00 | 57.95 | 25000 | -4.43% |
| 13 Jun 2025 | 61.00 | 60.00 | 61.00 | 59.15 | 11000 | -0.81% |
| 12 Jun 2025 | 61.50 | 61.50 | 61.95 | 60.10 | 13000 | 1.57% |
| 11 Jun 2025 | 60.55 | 61.50 | 61.50 | 59.35 | 14000 | -1.54% |
| 10 Jun 2025 | 61.50 | 62.25 | 62.25 | 59.20 | 42000 | -1.28% |
| 09 Jun 2025 | 62.30 | 61.50 | 62.30 | 60.25 | 15000 | 1.30% |
| 06 Jun 2025 | 61.50 | 60.25 | 61.50 | 59.70 | 7000 | -1.52% |
| 05 Jun 2025 | 62.45 | 60.85 | 63.00 | 60.85 | 6000 | 2.63% |
| 04 Jun 2025 | 60.85 | 61.90 | 61.90 | 60.05 | 21000 | 3.05% |
| 03 Jun 2025 | 59.05 | 59.50 | 60.55 | 58.50 | 30000 | 1.81% |
| 02 Jun 2025 | 58.00 | 60.75 | 60.75 | 57.80 | 23000 | -3.09% |
| 30 May 2025 | 59.85 | 58.10 | 59.95 | 57.85 | 15000 | -1.24% |
| 29 May 2025 | 60.60 | 57.50 | 60.65 | 57.50 | 20000 | 1.17% |
| 28 May 2025 | 59.90 | 58.90 | 61.00 | 58.00 | 36000 | -1.80% |
| 27 May 2025 | 61.00 | 64.10 | 64.10 | 60.90 | 31000 | -4.84% |
| 26 May 2025 | 64.10 | 60.80 | 65.00 | 60.80 | 15000 | 0.39% |
| 23 May 2025 | 63.85 | 67.95 | 67.95 | 63.85 | 46000 | -4.99% |
| 22 May 2025 | 67.20 | 64.75 | 67.95 | 61.70 | 51000 | 3.78% |
| 21 May 2025 | 64.75 | 60.55 | 66.70 | 60.55 | 87000 | 1.65% |
| 20 May 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 11000 | -5.00% |
| 19 May 2025 | 67.05 | 74.05 | 74.05 | 67.05 | 53000 | -4.96% |
| 16 May 2025 | 70.55 | 69.95 | 70.55 | 69.95 | 4000 | 4.99% |
| 15 May 2025 | 67.20 | 67.00 | 67.20 | 65.60 | 30000 | 5.00% |
| 14 May 2025 | 64.00 | 66.00 | 67.20 | 62.35 | 27000 | -0.39% |
| 13 May 2025 | 64.25 | 63.55 | 65.20 | 61.10 | 20000 | 2.80% |
| 12 May 2025 | 62.50 | 64.75 | 64.75 | 58.65 | 42000 | 1.30% |
| 09 May 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 1000 | -1.99% |
| 08 May 2025 | 62.95 | 62.95 | 62.95 | 62.95 | 1000 | -1.95% |
| 07 May 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 1000 | -1.98% |
| 06 May 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 14000 | -1.95% |
| 05 May 2025 | 66.80 | 66.80 | 66.80 | 66.80 | 7000 | -1.98% |
| 02 May 2025 | 68.15 | 68.15 | 68.15 | 68.15 | 10000 | -2.01% |
| 30 Apr 2025 | 69.55 | 69.00 | 69.60 | 68.90 | 35000 | 1.90% |
| 29 Apr 2025 | 68.25 | 68.25 | 68.25 | 68.25 | 1000 | 1.94% |
| 28 Apr 2025 | 66.95 | 66.95 | 66.95 | 66.95 | 3000 | 1.98% |
| 25 Apr 2025 | 65.65 | 65.65 | 65.65 | 65.30 | 20000 | 1.94% |
| 24 Apr 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 19000 | 1.98% |
| 23 Apr 2025 | 63.15 | 63.15 | 63.15 | 63.15 | 2000 | 1.94% |
| 22 Apr 2025 | 61.95 | 61.95 | 61.95 | 61.95 | 10000 | 1.98% |
| 21 Apr 2025 | 60.75 | 60.75 | 60.75 | 60.75 | 5000 | 1.93% |
| 17 Apr 2025 | 59.60 | 59.65 | 59.65 | 59.60 | 8000 | 1.88% |
| 16 Apr 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 7000 | 1.92% |
| 15 Apr 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 1000 | 1.95% |
| 11 Apr 2025 | 56.30 | 56.50 | 56.50 | 56.30 | 9000 | -1.92% |
| 09 Apr 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 3000 | -1.96% |
| 08 Apr 2025 | 58.55 | 58.55 | 58.55 | 58.55 | 5000 | -2.01% |
| 07 Apr 2025 | 59.75 | 59.75 | 59.75 | 59.75 | 4000 | -1.97% |
| 04 Apr 2025 | 60.95 | 60.95 | 60.95 | 60.95 | 17000 | 1.92% |
| 03 Apr 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 2000 | 1.96% |
| 02 Apr 2025 | 58.65 | 57.50 | 58.65 | 57.00 | 15000 | 2.00% |
| 01 Apr 2025 | 57.50 | 57.55 | 57.60 | 57.50 | 22000 | -0.09% |
| 28 Mar 2025 | 57.55 | 57.55 | 57.55 | 57.55 | 19000 | -1.96% |
| 27 Mar 2025 | 58.70 | 60.20 | 60.20 | 58.70 | 41000 | -2.00% |
| 26 Mar 2025 | 59.90 | 59.00 | 59.90 | 57.50 | 32000 | 5.00% |
| 25 Mar 2025 | 57.05 | 57.00 | 57.05 | 54.70 | 106000 | 4.97% |
| 24 Mar 2025 | 54.35 | 54.35 | 54.35 | 53.20 | 86000 | 4.92% |
| 21 Mar 2025 | 51.80 | 51.80 | 51.80 | 51.80 | 4000 | 4.96% |
| 20 Mar 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 12000 | 5.00% |
| 19 Mar 2025 | 47.00 | 46.80 | 47.40 | 46.10 | 64000 | 4.10% |
| 18 Mar 2025 | 45.15 | 45.10 | 46.70 | 45.00 | 84000 | -4.65% |
| 17 Mar 2025 | 47.35 | 49.80 | 49.80 | 47.35 | 35000 | -4.92% |
| 13 Mar 2025 | 49.80 | 52.05 | 52.25 | 49.80 | 100000 | -4.96% |
| 12 Mar 2025 | 52.40 | 54.30 | 54.30 | 51.55 | 64000 | -3.41% |
| 11 Mar 2025 | 54.25 | 56.00 | 56.00 | 54.25 | 52000 | -4.99% |
| 10 Mar 2025 | 57.10 | 56.25 | 57.90 | 56.05 | 70000 | -3.22% |
| 07 Mar 2025 | 59.00 | 60.00 | 64.00 | 59.00 | 69000 | -3.83% |
| 06 Mar 2025 | 61.35 | 65.40 | 65.40 | 61.35 | 61000 | -4.96% |
| 05 Mar 2025 | 64.55 | 62.30 | 64.65 | 61.00 | 46000 | 4.79% |
| 04 Mar 2025 | 61.60 | 56.60 | 62.10 | 56.60 | 41000 | 3.53% |
| 03 Mar 2025 | 59.50 | 60.50 | 62.50 | 59.50 | 38000 | -4.95% |
| 28 Feb 2025 | 62.60 | 63.05 | 64.60 | 62.60 | 34000 | -5.01% |
| 27 Feb 2025 | 65.90 | 65.25 | 66.50 | 64.35 | 57000 | -2.66% |
| 25 Feb 2025 | 67.70 | 72.90 | 72.90 | 67.20 | 57000 | -4.24% |
| 24 Feb 2025 | 70.70 | 65.55 | 70.70 | 64.00 | 124000 | 4.97% |
| 21 Feb 2025 | 67.35 | 69.85 | 69.85 | 65.00 | 140000 | 0.97% |
| 20 Feb 2025 | 66.70 | 64.00 | 66.70 | 64.00 | 54000 | 4.96% |
| 19 Feb 2025 | 63.55 | 57.55 | 63.55 | 57.55 | 165000 | 4.95% |
| 18 Feb 2025 | 60.55 | 60.55 | 60.55 | 60.55 | 5000 | -4.95% |
| 17 Feb 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 7000 | -5.00% |
| 14 Feb 2025 | 67.05 | 67.10 | 70.00 | 67.05 | 57000 | -4.96% |
| 13 Feb 2025 | 70.55 | 75.50 | 75.50 | 70.55 | 129000 | -4.98% |
| 12 Feb 2025 | 74.25 | 72.75 | 75.90 | 72.75 | 59000 | -3.00% |
| 11 Feb 2025 | 76.55 | 77.00 | 77.20 | 76.55 | 26000 | -4.97% |
| 10 Feb 2025 | 80.55 | 81.40 | 83.00 | 80.55 | 32000 | -4.96% |
| 07 Feb 2025 | 84.75 | 87.20 | 88.60 | 84.75 | 25000 | -4.99% |
| 06 Feb 2025 | 89.20 | 89.45 | 89.50 | 89.00 | 5000 | -0.34% |
| 05 Feb 2025 | 89.50 | 89.50 | 90.00 | 87.60 | 26000 | 0.00% |
| 04 Feb 2025 | 89.50 | 90.00 | 90.00 | 87.10 | 8000 | 3.11% |
| 03 Feb 2025 | 86.80 | 85.05 | 87.70 | 85.00 | 11000 | -0.80% |
| 01 Feb 2025 | 87.50 | 88.00 | 88.80 | 85.55 | 29000 | -1.69% |
| 31 Jan 2025 | 89.00 | 94.40 | 94.40 | 87.80 | 42000 | -3.68% |
| 30 Jan 2025 | 92.40 | 88.00 | 92.40 | 87.20 | 35000 | 5.00% |
| 29 Jan 2025 | 88.00 | 85.05 | 91.70 | 85.05 | 47000 | 0.57% |
| 28 Jan 2025 | 87.50 | 88.10 | 92.00 | 87.50 | 82000 | -4.99% |
| 27 Jan 2025 | 92.10 | 96.90 | 96.90 | 92.10 | 14000 | -5.00% |
| 24 Jan 2025 | 96.95 | 100.30 | 100.50 | 96.45 | 52000 | -4.48% |
| 23 Jan 2025 | 101.50 | 103.00 | 106.00 | 101.00 | 32000 | -1.50% |
| 22 Jan 2025 | 103.05 | 104.70 | 105.95 | 102.65 | 18000 | -4.63% |
| 21 Jan 2025 | 108.05 | 108.00 | 110.70 | 108.00 | 10000 | -0.87% |
| 20 Jan 2025 | 109.00 | 112.70 | 112.70 | 108.10 | 25000 | -3.28% |
| 17 Jan 2025 | 112.70 | 114.00 | 114.85 | 111.20 | 21000 | -1.14% |
| 16 Jan 2025 | 114.00 | 116.90 | 116.90 | 113.00 | 15000 | 1.79% |
| 15 Jan 2025 | 112.00 | 117.90 | 118.00 | 111.00 | 36000 | -3.82% |
| 14 Jan 2025 | 116.45 | 112.00 | 117.90 | 106.70 | 58000 | 3.70% |
| 13 Jan 2025 | 112.30 | 112.75 | 114.00 | 112.30 | 46000 | -4.99% |
| 10 Jan 2025 | 118.20 | 115.35 | 121.60 | 111.80 | 52000 | 0.47% |
| 09 Jan 2025 | 117.65 | 122.80 | 122.80 | 117.35 | 32000 | -4.74% |
| 08 Jan 2025 | 123.50 | 116.50 | 123.50 | 111.80 | 91000 | 4.97% |
| 07 Jan 2025 | 117.65 | 123.80 | 124.90 | 117.15 | 87000 | -4.58% |
| 06 Jan 2025 | 123.30 | 126.00 | 126.00 | 120.25 | 74000 | -1.40% |
| 03 Jan 2025 | 125.05 | 130.40 | 130.45 | 125.00 | 18000 | -1.61% |
| 02 Jan 2025 | 127.10 | 125.05 | 131.00 | 125.00 | 41000 | 1.07% |
| 01 Jan 2025 | 125.75 | 129.35 | 129.35 | 125.75 | 20000 | -2.78% |
| 31 Dec 2024 | 129.35 | 123.00 | 129.40 | 121.00 | 35000 | 4.48% |
| 30 Dec 2024 | 123.80 | 129.00 | 129.00 | 120.50 | 57000 | -1.75% |
| 27 Dec 2024 | 126.00 | 127.15 | 127.25 | 125.20 | 22000 | -2.63% |
| 26 Dec 2024 | 129.40 | 130.00 | 132.55 | 126.00 | 26000 | -0.46% |
| 24 Dec 2024 | 130.00 | 131.70 | 132.00 | 128.70 | 44000 | -1.44% |
| 23 Dec 2024 | 131.90 | 138.00 | 138.00 | 131.00 | 27000 | -3.16% |
| 20 Dec 2024 | 136.20 | 140.00 | 140.00 | 136.00 | 28000 | -2.64% |
| 19 Dec 2024 | 139.90 | 135.00 | 140.00 | 135.00 | 45000 | 2.12% |
| 18 Dec 2024 | 137.00 | 143.20 | 143.20 | 136.05 | 57000 | -4.33% |
| 17 Dec 2024 | 143.20 | 154.85 | 154.85 | 142.50 | 39000 | -3.08% |
| 16 Dec 2024 | 147.75 | 143.50 | 147.75 | 141.00 | 73000 | 4.97% |
| 13 Dec 2024 | 140.75 | 135.25 | 140.75 | 135.25 | 45000 | 1.99% |
| 12 Dec 2024 | 138.00 | 138.50 | 138.50 | 137.05 | 45000 | -0.29% |
| 11 Dec 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 32000 | -1.98% |
| 10 Dec 2024 | 141.20 | 143.75 | 143.85 | 141.20 | 75000 | 0.11% |
| 09 Dec 2024 | 141.05 | 141.05 | 141.05 | 141.05 | 3000 | 1.99% |
| 06 Dec 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 16000 | 1.99% |
| 05 Dec 2024 | 135.60 | 135.60 | 135.60 | 135.50 | 8000 | 1.99% |
| 04 Dec 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 36000 | 1.99% |
| 03 Dec 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 20000 | -1.99% |
| 02 Dec 2024 | 133.00 | 135.70 | 135.70 | 133.00 | 16000 | -1.99% |
| 29 Nov 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 38000 | 1.99% |
| 28 Nov 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 48000 | 1.99% |
| 27 Nov 2024 | 130.45 | 129.55 | 130.95 | 129.55 | 49000 | -1.32% |
| 26 Nov 2024 | 132.20 | 134.80 | 135.45 | 132.20 | 70000 | -2.00% |
| 25 Nov 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 34000 | -2.00% |
| 22 Nov 2024 | 137.65 | 137.65 | 137.65 | 137.65 | 2000 | -1.99% |
| 21 Nov 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 4000 | -1.99% |
| 19 Nov 2024 | 143.30 | 143.30 | 143.30 | 143.30 | 4000 | -1.98% |
| 18 Nov 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 6000 | -1.98% |
| 14 Nov 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 3000 | -2.00% |
| 13 Nov 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 4000 | -2.00% |
| 12 Nov 2024 | 155.30 | 161.60 | 161.60 | 155.30 | 129000 | -1.99% |
| 11 Nov 2024 | 158.45 | 150.00 | 158.45 | 150.00 | 81000 | 4.97% |
| 08 Nov 2024 | 150.95 | 148.00 | 153.90 | 146.00 | 71000 | 1.55% |
| 07 Nov 2024 | 148.65 | 151.00 | 153.50 | 141.00 | 106000 | 0.17% |
| 06 Nov 2024 | 148.40 | 141.50 | 148.40 | 141.00 | 156000 | 4.99% |
| 05 Nov 2024 | 141.35 | 135.00 | 143.50 | 131.30 | 213000 | 3.02% |
| 04 Nov 2024 | 137.20 | 126.00 | 137.25 | 124.25 | 201000 | 4.93% |
| 01 Nov 2024 | 130.75 | 133.00 | 135.00 | 129.90 | 108000 | -4.35% |
| 31 Oct 2024 | 136.70 | 130.90 | 138.95 | 128.40 | 214000 | 2.94% |
| 30 Oct 2024 | 132.80 | 122.00 | 132.80 | 120.25 | 156000 | 4.98% |
| 29 Oct 2024 | 126.50 | 126.00 | 126.50 | 119.70 | 146000 | 0.40% |
| 28 Oct 2024 | 126.00 | 126.30 | 129.00 | 125.30 | 58000 | -4.47% |
| 25 Oct 2024 | 131.90 | 132.10 | 132.10 | 129.20 | 44000 | -3.01% |
| 24 Oct 2024 | 136.00 | 134.85 | 139.50 | 133.00 | 30000 | -0.26% |
| 23 Oct 2024 | 136.35 | 125.00 | 136.40 | 124.50 | 64000 | 4.92% |
| 22 Oct 2024 | 129.95 | 132.25 | 132.80 | 129.95 | 58000 | -4.97% |
| 21 Oct 2024 | 136.75 | 135.65 | 138.00 | 134.00 | 32000 | -2.32% |
| 18 Oct 2024 | 140.00 | 135.00 | 145.05 | 132.55 | 66000 | 0.83% |
| 17 Oct 2024 | 138.85 | 144.50 | 144.50 | 138.00 | 50000 | -4.24% |
| 16 Oct 2024 | 145.00 | 150.00 | 152.25 | 142.50 | 42000 | -3.33% |
| 15 Oct 2024 | 150.00 | 142.10 | 150.00 | 140.00 | 42000 | 1.83% |
| 14 Oct 2024 | 147.30 | 147.95 | 150.00 | 141.20 | 58000 | 1.97% |
| 11 Oct 2024 | 144.45 | 147.00 | 149.90 | 144.40 | 66000 | -4.97% |
| 10 Oct 2024 | 152.00 | 144.60 | 152.00 | 144.60 | 18000 | 1.00% |
| 09 Oct 2024 | 150.50 | 156.00 | 157.65 | 150.00 | 52000 | 0.13% |
| 08 Oct 2024 | 150.30 | 142.25 | 151.80 | 137.75 | 150000 | 3.94% |
| 07 Oct 2024 | 144.60 | 148.50 | 154.90 | 144.60 | 124000 | -4.99% |
| 04 Oct 2024 | 152.20 | 160.00 | 160.00 | 151.65 | 82000 | -2.40% |
| 03 Oct 2024 | 155.95 | 160.00 | 160.10 | 155.00 | 148000 | -4.35% |
| 01 Oct 2024 | 163.05 | 159.20 | 165.85 | 159.20 | 66000 | 3.20% |
| 30 Sep 2024 | 158.00 | 165.90 | 165.90 | 157.70 | 174000 | -4.82% |
| 27 Sep 2024 | 166.00 | 161.00 | 166.00 | 157.50 | 90000 | 0.94% |
| 26 Sep 2024 | 164.45 | 165.90 | 165.90 | 160.30 | 58000 | 0.98% |
| 25 Sep 2024 | 162.85 | 170.00 | 172.00 | 162.30 | 104000 | -4.21% |
| 24 Sep 2024 | 170.00 | 176.00 | 176.00 | 170.00 | 100000 | -5.00% |
| 23 Sep 2024 | 178.95 | 177.00 | 183.00 | 174.05 | 46000 | 1.10% |
| 20 Sep 2024 | 177.00 | 169.00 | 177.00 | 169.00 | 114000 | 4.98% |
| 19 Sep 2024 | 168.60 | 160.60 | 168.60 | 160.60 | 204000 | 4.98% |
| 18 Sep 2024 | 160.60 | 167.50 | 167.50 | 160.60 | 356000 | -5.00% |
| 17 Sep 2024 | 169.05 | 175.00 | 175.00 | 168.60 | 222000 | -4.73% |
| 16 Sep 2024 | 177.45 | 186.50 | 191.40 | 177.10 | 98000 | -4.80% |
| 13 Sep 2024 | 186.40 | 187.00 | 193.50 | 180.00 | 150000 | -0.64% |
| 12 Sep 2024 | 187.60 | 188.10 | 194.00 | 185.00 | 82000 | -1.13% |
| 11 Sep 2024 | 189.75 | 205.00 | 205.00 | 188.45 | 96000 | -4.34% |
| 10 Sep 2024 | 198.35 | 196.65 | 200.00 | 193.00 | 42000 | 0.86% |
| 09 Sep 2024 | 196.65 | 206.35 | 206.35 | 196.05 | 168000 | -4.70% |
| 06 Sep 2024 | 206.35 | 210.50 | 210.70 | 195.20 | 530000 | 2.82% |
| 05 Sep 2024 | 200.70 | 194.00 | 200.70 | 190.00 | 76000 | 5.00% |
| 04 Sep 2024 | 191.15 | 182.95 | 194.80 | 179.15 | 414000 | 2.30% |
| 03 Sep 2024 | 186.85 | 191.60 | 191.60 | 186.85 | 320000 | -4.98% |
| 02 Sep 2024 | 196.65 | 202.20 | 206.00 | 196.65 | 526000 | -5.00% |
| 30 Aug 2024 | 207.00 | 200.30 | 215.75 | 195.25 | 1020000 | 0.73% |
| 29 Aug 2024 | 205.50 | 206.00 | 212.00 | 205.50 | 96000 | -4.99% |
| 28 Aug 2024 | 216.30 | 216.30 | 226.95 | 216.30 | 404000 | -4.99% |
| 27 Aug 2024 | 227.65 | 244.00 | 250.00 | 227.65 | 530000 | -4.99% |
| 26 Aug 2024 | 239.60 | 233.00 | 239.60 | 197.55 | 1406000 | 9.98% |
| 23 Aug 2024 | 217.85 | 217.85 | 217.85 | 217.85 | 62000 | 10.00% |
| 22 Aug 2024 | 198.05 | 198.05 | 198.05 | 198.05 | 66000 | 10.00% |
| 21 Aug 2024 | 180.05 | 154.95 | 180.05 | 145.10 | 910000 | 19.99% |
| 20 Aug 2024 | 150.05 | 148.40 | 158.00 | 137.00 | 862000 | 1.35% |
| 19 Aug 2024 | 148.05 | 134.00 | 148.40 | 129.45 | 1808000 | 19.68% |
| 16 Aug 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 86000 | 4.96% |
| 14 Aug 2024 | 117.85 | 116.25 | 117.85 | 113.50 | 136000 | 4.99% |
| 13 Aug 2024 | 112.25 | 116.00 | 120.45 | 110.85 | 288000 | -3.77% |
| 12 Aug 2024 | 116.65 | 108.05 | 116.65 | 105.55 | 378000 | 5.00% |
| 09 Aug 2024 | 111.10 | 102.05 | 112.75 | 102.05 | 544000 | 3.45% |
| 08 Aug 2024 | 107.40 | 109.05 | 109.05 | 107.40 | 98000 | -5.00% |
| 07 Aug 2024 | 113.05 | 113.05 | 119.00 | 113.05 | 476000 | -5.00% |
| 06 Aug 2024 | 119.00 | 129.70 | 129.70 | 117.40 | 1556000 | -3.68% |
| 05 Aug 2024 | 123.55 | 123.55 | 123.55 | 123.55 | 706000 | 4.97% |
