BAJAJHFL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 94.59 | 95.30 | 95.74 | 94.42 | 3782749 | -0.89% |
| 16 Dec 2025 | 95.44 | 96.30 | 96.40 | 95.21 | 4340073 | -0.37% |
| 15 Dec 2025 | 95.79 | 95.63 | 97.10 | 93.81 | 9224647 | 0.17% |
| 12 Dec 2025 | 95.63 | 95.84 | 96.35 | 95.50 | 4074400 | -0.20% |
| 11 Dec 2025 | 95.82 | 96.40 | 96.55 | 95.60 | 9525123 | -0.43% |
| 10 Dec 2025 | 96.23 | 95.99 | 97.10 | 95.71 | 9610670 | 0.73% |
| 09 Dec 2025 | 95.53 | 93.45 | 96.38 | 92.10 | 18628273 | 2.01% |
| 08 Dec 2025 | 93.65 | 95.55 | 95.99 | 93.09 | 15501766 | -1.99% |
| 05 Dec 2025 | 95.55 | 96.31 | 96.60 | 95.50 | 9783201 | -0.79% |
| 04 Dec 2025 | 96.31 | 96.95 | 97.36 | 95.15 | 14815863 | -0.68% |
| 03 Dec 2025 | 96.97 | 97.56 | 98.80 | 96.52 | 38848946 | -0.05% |
| 02 Dec 2025 | 97.02 | 97.05 | 99.19 | 95.00 | 439586429 | -7.15% |
| 01 Dec 2025 | 104.49 | 105.07 | 105.55 | 104.26 | 3659716 | -0.55% |
| 28 Nov 2025 | 105.07 | 105.10 | 105.63 | 104.75 | 2871235 | -0.27% |
| 27 Nov 2025 | 105.35 | 105.05 | 107.15 | 105.05 | 4640747 | 0.33% |
| 26 Nov 2025 | 105.00 | 105.00 | 105.71 | 104.85 | 4718237 | 0.04% |
| 25 Nov 2025 | 104.96 | 105.75 | 106.00 | 104.85 | 3040209 | -0.76% |
| 24 Nov 2025 | 105.76 | 105.70 | 106.55 | 105.00 | 3613388 | 0.22% |
| 21 Nov 2025 | 105.53 | 106.41 | 106.59 | 105.28 | 3680420 | -0.83% |
| 20 Nov 2025 | 106.41 | 106.20 | 107.25 | 106.06 | 3467514 | 0.33% |
| 19 Nov 2025 | 106.06 | 106.50 | 106.73 | 106.00 | 3287975 | -0.49% |
| 18 Nov 2025 | 106.58 | 107.24 | 107.38 | 106.48 | 3644902 | -0.75% |
| 17 Nov 2025 | 107.39 | 107.89 | 107.95 | 107.21 | 3017120 | -0.14% |
| 14 Nov 2025 | 107.54 | 107.60 | 107.96 | 107.28 | 2358748 | -0.09% |
| 13 Nov 2025 | 107.64 | 108.03 | 108.45 | 107.50 | 3340350 | -0.36% |
| 12 Nov 2025 | 108.03 | 107.70 | 108.32 | 107.70 | 3190792 | 0.33% |
| 11 Nov 2025 | 107.68 | 108.00 | 108.28 | 107.21 | 3585935 | -0.54% |
| 10 Nov 2025 | 108.26 | 107.52 | 109.15 | 107.52 | 4296347 | -1.13% |
| 07 Nov 2025 | 109.50 | 110.00 | 110.50 | 108.41 | 7680492 | 0.11% |
| 06 Nov 2025 | 109.38 | 109.54 | 109.90 | 108.58 | 3107502 | -0.15% |
| 04 Nov 2025 | 109.54 | 110.00 | 110.14 | 109.23 | 2271510 | -0.34% |
| 03 Nov 2025 | 109.91 | 110.25 | 110.42 | 109.57 | 2438108 | -0.27% |
| 31 Oct 2025 | 110.21 | 110.64 | 110.64 | 109.85 | 2620645 | -0.46% |
| 30 Oct 2025 | 110.72 | 110.31 | 112.40 | 110.30 | 4590070 | 0.06% |
| 29 Oct 2025 | 110.65 | 109.00 | 110.84 | 108.90 | 3611658 | 1.50% |
| 28 Oct 2025 | 109.01 | 110.00 | 110.08 | 108.77 | 3193632 | -0.74% |
| 27 Oct 2025 | 109.82 | 110.17 | 110.45 | 109.65 | 2637703 | -0.35% |
| 24 Oct 2025 | 110.21 | 110.85 | 110.89 | 110.00 | 2586170 | 0.01% |
| 23 Oct 2025 | 110.20 | 111.00 | 111.29 | 110.00 | 4102928 | -0.45% |
| 21 Oct 2025 | 110.70 | 109.10 | 111.00 | 109.07 | 2477426 | 1.51% |
| 20 Oct 2025 | 109.05 | 109.46 | 109.95 | 108.90 | 3442878 | -0.35% |
| 17 Oct 2025 | 109.43 | 109.49 | 109.99 | 108.73 | 2801951 | -0.55% |
| 16 Oct 2025 | 110.04 | 111.10 | 111.10 | 109.69 | 3775402 | -0.08% |
| 15 Oct 2025 | 110.13 | 107.50 | 111.50 | 106.95 | 6572385 | 2.70% |
| 14 Oct 2025 | 107.23 | 108.75 | 109.68 | 107.11 | 5627740 | -1.37% |
| 13 Oct 2025 | 108.72 | 109.00 | 109.79 | 108.51 | 4756932 | -1.16% |
| 10 Oct 2025 | 110.00 | 110.09 | 110.60 | 109.90 | 3705731 | -0.08% |
| 09 Oct 2025 | 110.09 | 110.10 | 110.55 | 109.90 | 3502296 | -0.42% |
| 08 Oct 2025 | 110.55 | 111.29 | 111.42 | 110.20 | 3156021 | -0.50% |
| 07 Oct 2025 | 111.10 | 111.55 | 111.94 | 111.00 | 3871272 | -0.60% |
| 06 Oct 2025 | 111.77 | 113.00 | 113.45 | 111.20 | 7265609 | 0.23% |
| 03 Oct 2025 | 111.51 | 111.60 | 112.20 | 111.24 | 3322191 | 0.04% |
| 01 Oct 2025 | 111.47 | 110.01 | 111.70 | 109.73 | 3483627 | 1.33% |
| 30 Sep 2025 | 110.01 | 111.61 | 112.30 | 109.95 | 4185470 | -1.43% |
| 29 Sep 2025 | 111.61 | 110.55 | 112.44 | 110.05 | 3113403 | 1.07% |
| 26 Sep 2025 | 110.43 | 110.99 | 111.19 | 110.05 | 2586616 | -0.75% |
| 25 Sep 2025 | 111.26 | 111.31 | 111.95 | 111.11 | 2401262 | -0.48% |
| 24 Sep 2025 | 111.80 | 112.00 | 113.00 | 111.50 | 3410782 | -0.71% |
| 23 Sep 2025 | 112.60 | 113.24 | 113.67 | 112.50 | 3274041 | -0.57% |
| 22 Sep 2025 | 113.24 | 114.49 | 114.95 | 113.11 | 4167621 | -1.17% |
| 19 Sep 2025 | 114.58 | 114.23 | 114.78 | 114.15 | 2684759 | -0.19% |
| 18 Sep 2025 | 114.80 | 115.70 | 115.99 | 114.60 | 3447657 | -0.60% |
| 17 Sep 2025 | 115.49 | 116.74 | 116.75 | 115.30 | 4799388 | -0.37% |
| 16 Sep 2025 | 115.92 | 113.89 | 117.00 | 113.41 | 10070116 | 2.27% |
| 15 Sep 2025 | 113.35 | 113.00 | 115.34 | 112.66 | 6851911 | 1.18% |
| 12 Sep 2025 | 112.03 | 112.08 | 112.54 | 111.90 | 3050281 | 0.06% |
| 11 Sep 2025 | 111.96 | 112.19 | 112.95 | 111.76 | 2464294 | -0.10% |
| 10 Sep 2025 | 112.07 | 112.48 | 112.85 | 111.95 | 2456698 | 0.21% |
| 09 Sep 2025 | 111.84 | 112.34 | 112.90 | 111.70 | 2416074 | -0.34% |
| 08 Sep 2025 | 112.22 | 112.21 | 113.46 | 112.10 | 2697957 | 0.01% |
| 05 Sep 2025 | 112.21 | 112.00 | 113.40 | 111.22 | 3445330 | 0.19% |
| 04 Sep 2025 | 112.00 | 113.89 | 114.80 | 111.70 | 4710497 | -1.05% |
| 03 Sep 2025 | 113.19 | 113.22 | 113.93 | 112.70 | 2621040 | -0.08% |
| 02 Sep 2025 | 113.28 | 113.50 | 114.19 | 112.84 | 2815623 | 0.22% |
| 01 Sep 2025 | 113.03 | 111.69 | 113.30 | 111.34 | 3141708 | 1.61% |
| 29 Aug 2025 | 111.24 | 111.30 | 112.39 | 111.03 | 2804386 | -0.47% |
| 28 Aug 2025 | 111.77 | 111.66 | 112.66 | 111.05 | 3065953 | -0.50% |
| 26 Aug 2025 | 112.33 | 112.51 | 113.35 | 112.01 | 3027242 | -0.98% |
| 25 Aug 2025 | 113.44 | 112.93 | 113.85 | 112.80 | 2250639 | 0.45% |
| 22 Aug 2025 | 112.93 | 112.85 | 113.38 | 112.60 | 1893053 | -0.08% |
| 21 Aug 2025 | 113.02 | 114.34 | 114.84 | 112.80 | 4567065 | -1.10% |
| 20 Aug 2025 | 114.28 | 114.15 | 114.73 | 113.70 | 2588487 | 0.11% |
| 19 Aug 2025 | 114.16 | 114.22 | 114.69 | 113.11 | 3674484 | -0.53% |
| 18 Aug 2025 | 114.77 | 114.00 | 117.98 | 113.22 | 12910248 | 1.82% |
| 14 Aug 2025 | 112.72 | 109.70 | 114.92 | 109.40 | 24782953 | 3.83% |
| 13 Aug 2025 | 108.56 | 112.50 | 113.17 | 108.25 | 11220829 | -3.42% |
| 12 Aug 2025 | 112.41 | 112.70 | 113.60 | 112.00 | 2787190 | -0.29% |
| 11 Aug 2025 | 112.74 | 112.00 | 113.10 | 111.60 | 2577956 | 0.33% |
| 08 Aug 2025 | 112.37 | 113.20 | 113.40 | 111.75 | 2597037 | -0.58% |
| 07 Aug 2025 | 113.03 | 113.30 | 114.20 | 111.02 | 4738658 | -0.24% |
| 06 Aug 2025 | 113.30 | 114.23 | 114.89 | 113.00 | 2214411 | -0.81% |
| 05 Aug 2025 | 114.23 | 114.00 | 114.84 | 113.91 | 2045957 | 0.08% |
| 04 Aug 2025 | 114.14 | 112.91 | 114.49 | 112.91 | 3075027 | 1.09% |
| 01 Aug 2025 | 112.91 | 114.00 | 114.25 | 112.60 | 3511376 | -0.84% |
| 31 Jul 2025 | 113.87 | 114.00 | 114.80 | 113.32 | 4112735 | -0.98% |
| 30 Jul 2025 | 115.00 | 115.92 | 117.15 | 114.90 | 4077130 | -0.79% |
| 29 Jul 2025 | 115.92 | 115.00 | 116.27 | 114.59 | 4246325 | 0.62% |
| 28 Jul 2025 | 115.20 | 117.00 | 117.12 | 115.00 | 4487889 | -1.56% |
| 25 Jul 2025 | 117.02 | 119.00 | 119.35 | 116.89 | 7633517 | -2.21% |
| 24 Jul 2025 | 119.66 | 122.00 | 122.50 | 119.50 | 9821058 | -2.13% |
| 23 Jul 2025 | 122.27 | 122.00 | 123.12 | 121.47 | 6124506 | 0.67% |
| 22 Jul 2025 | 121.46 | 121.55 | 122.45 | 121.11 | 2964592 | 0.06% |
| 21 Jul 2025 | 121.39 | 121.75 | 121.99 | 120.90 | 3140046 | -0.41% |
| 18 Jul 2025 | 121.89 | 122.20 | 122.84 | 121.55 | 4214483 | -0.60% |
| 17 Jul 2025 | 122.63 | 123.39 | 124.00 | 122.50 | 4562685 | -0.59% |
| 16 Jul 2025 | 123.36 | 121.19 | 123.98 | 120.75 | 12576293 | 1.77% |
| 15 Jul 2025 | 121.22 | 120.10 | 121.94 | 120.10 | 3965493 | 1.13% |
| 14 Jul 2025 | 119.86 | 120.50 | 120.74 | 119.43 | 3365718 | -0.77% |
| 11 Jul 2025 | 120.79 | 121.49 | 121.79 | 120.54 | 2917784 | -0.68% |
| 10 Jul 2025 | 121.62 | 121.44 | 122.05 | 120.80 | 4245640 | 0.24% |
| 09 Jul 2025 | 121.33 | 120.69 | 122.11 | 120.64 | 4267942 | 0.46% |
| 08 Jul 2025 | 120.78 | 120.70 | 121.30 | 120.23 | 3049738 | -0.15% |
| 07 Jul 2025 | 120.96 | 122.25 | 122.39 | 120.75 | 4427716 | -1.17% |
| 04 Jul 2025 | 122.39 | 122.49 | 124.00 | 121.90 | 10674659 | 1.07% |
| 03 Jul 2025 | 121.10 | 121.35 | 122.07 | 120.90 | 3023573 | -0.21% |
| 02 Jul 2025 | 121.35 | 121.59 | 122.25 | 120.67 | 4044759 | -0.16% |
| 01 Jul 2025 | 121.54 | 122.00 | 123.11 | 121.03 | 4058662 | -0.25% |
| 30 Jun 2025 | 121.85 | 122.50 | 123.07 | 121.70 | 4551293 | -0.18% |
| 27 Jun 2025 | 122.07 | 122.60 | 123.19 | 121.89 | 5228077 | 0.13% |
| 26 Jun 2025 | 121.91 | 121.73 | 122.35 | 121.13 | 3889453 | 0.15% |
| 25 Jun 2025 | 121.73 | 121.75 | 122.93 | 121.41 | 4878052 | 0.93% |
| 24 Jun 2025 | 120.61 | 120.90 | 122.08 | 120.11 | 5512673 | 1.31% |
| 23 Jun 2025 | 119.05 | 118.10 | 119.30 | 118.04 | 3740723 | -0.49% |
| 20 Jun 2025 | 119.64 | 117.50 | 119.90 | 117.49 | 5085308 | 1.51% |
| 19 Jun 2025 | 117.86 | 120.10 | 120.50 | 117.30 | 6133605 | -2.13% |
| 18 Jun 2025 | 120.42 | 120.15 | 121.39 | 120.00 | 3898500 | -0.20% |
| 17 Jun 2025 | 120.66 | 122.00 | 122.72 | 120.50 | 4112639 | -0.94% |
| 16 Jun 2025 | 121.81 | 122.00 | 122.56 | 119.58 | 5484612 | 0.15% |
| 13 Jun 2025 | 121.63 | 120.10 | 121.95 | 120.03 | 7172697 | -1.00% |
| 12 Jun 2025 | 122.86 | 125.21 | 125.63 | 122.55 | 5424976 | -1.88% |
| 11 Jun 2025 | 125.21 | 126.50 | 127.50 | 124.56 | 7209424 | -0.41% |
| 10 Jun 2025 | 125.73 | 127.53 | 127.80 | 125.60 | 6462105 | -1.10% |
| 09 Jun 2025 | 127.13 | 126.79 | 128.45 | 126.45 | 10973193 | 1.17% |
| 06 Jun 2025 | 125.66 | 123.31 | 126.56 | 122.50 | 21034598 | 2.31% |
| 05 Jun 2025 | 122.82 | 122.00 | 124.00 | 122.00 | 5412201 | 0.88% |
| 04 Jun 2025 | 121.75 | 122.46 | 123.12 | 121.00 | 5245111 | -0.57% |
| 03 Jun 2025 | 122.45 | 124.48 | 124.51 | 122.10 | 5342566 | -1.18% |
| 02 Jun 2025 | 123.91 | 122.00 | 124.40 | 121.36 | 8996458 | 1.57% |
| 30 May 2025 | 122.00 | 123.26 | 123.69 | 121.90 | 4631761 | -0.91% |
| 29 May 2025 | 123.12 | 124.00 | 124.36 | 123.00 | 3203380 | -0.52% |
| 28 May 2025 | 123.76 | 124.00 | 124.60 | 123.60 | 3442612 | 0.04% |
| 27 May 2025 | 123.71 | 124.00 | 124.47 | 123.30 | 3844479 | -0.39% |
| 26 May 2025 | 124.19 | 124.61 | 125.49 | 124.00 | 4352773 | -0.28% |
| 23 May 2025 | 124.54 | 124.10 | 124.80 | 123.42 | 5094784 | 0.35% |
| 22 May 2025 | 124.11 | 124.00 | 125.50 | 123.20 | 5646227 | -0.10% |
| 21 May 2025 | 124.24 | 123.34 | 125.01 | 122.14 | 9503829 | 0.28% |
| 20 May 2025 | 123.89 | 126.85 | 126.99 | 123.20 | 6539164 | -1.85% |
| 19 May 2025 | 126.23 | 124.00 | 128.70 | 123.76 | 14362198 | 1.88% |
| 16 May 2025 | 123.90 | 123.41 | 124.77 | 122.71 | 9321846 | 0.74% |
| 15 May 2025 | 122.99 | 123.00 | 124.15 | 122.65 | 6291111 | 0.15% |
| 14 May 2025 | 122.80 | 121.99 | 123.40 | 121.41 | 6669100 | 1.15% |
| 13 May 2025 | 121.40 | 121.95 | 122.65 | 120.90 | 15980265 | 0.46% |
| 12 May 2025 | 120.84 | 122.00 | 122.13 | 120.55 | 8806737 | 3.11% |
| 09 May 2025 | 117.19 | 115.10 | 117.70 | 114.91 | 9892137 | -1.10% |
| 08 May 2025 | 118.49 | 119.60 | 122.60 | 117.01 | 10076183 | -0.72% |
| 07 May 2025 | 119.35 | 115.00 | 119.98 | 115.00 | 10925273 | 0.90% |
| 06 May 2025 | 118.28 | 122.40 | 123.47 | 117.61 | 8067775 | -3.51% |
| 05 May 2025 | 122.58 | 122.09 | 123.19 | 121.26 | 6922724 | 0.46% |
| 02 May 2025 | 122.02 | 122.00 | 124.10 | 121.42 | 6491992 | 0.02% |
| 30 Apr 2025 | 122.00 | 123.74 | 124.30 | 121.51 | 7787174 | -1.21% |
| 29 Apr 2025 | 123.50 | 125.50 | 127.50 | 122.92 | 9208725 | -1.28% |
| 28 Apr 2025 | 125.10 | 124.01 | 126.29 | 122.25 | 11208958 | 0.05% |
| 25 Apr 2025 | 125.04 | 132.45 | 132.45 | 123.20 | 30209140 | -5.49% |
| 24 Apr 2025 | 132.30 | 135.00 | 136.96 | 131.51 | 47219017 | 0.32% |
| 23 Apr 2025 | 131.88 | 131.95 | 132.50 | 128.42 | 14314431 | 0.55% |
| 22 Apr 2025 | 131.16 | 131.35 | 133.95 | 130.95 | 15295254 | 0.34% |
| 21 Apr 2025 | 130.72 | 129.45 | 131.90 | 128.31 | 13733721 | 1.58% |
| 17 Apr 2025 | 128.69 | 129.80 | 130.74 | 128.00 | 12512050 | -0.86% |
| 16 Apr 2025 | 129.80 | 124.75 | 131.40 | 123.84 | 31248467 | 4.48% |
| 15 Apr 2025 | 124.23 | 121.00 | 125.80 | 120.70 | 14915197 | 4.06% |
| 11 Apr 2025 | 119.38 | 120.69 | 121.01 | 118.35 | 9650608 | 0.96% |
| 09 Apr 2025 | 118.25 | 117.92 | 119.99 | 116.61 | 7629208 | 0.19% |
| 08 Apr 2025 | 118.02 | 121.48 | 122.00 | 117.60 | 10697770 | -0.05% |
| 07 Apr 2025 | 118.08 | 112.55 | 118.90 | 111.00 | 14810796 | -2.86% |
| 04 Apr 2025 | 121.56 | 124.00 | 124.49 | 120.50 | 8020551 | -2.46% |
| 03 Apr 2025 | 124.62 | 120.93 | 125.50 | 120.65 | 12183590 | 2.50% |
| 02 Apr 2025 | 121.58 | 122.00 | 123.95 | 120.25 | 9350556 | -0.09% |
| 01 Apr 2025 | 121.69 | 121.15 | 124.20 | 121.00 | 6768024 | -1.30% |
| 28 Mar 2025 | 123.29 | 126.24 | 126.90 | 122.73 | 16795731 | -1.75% |
| 27 Mar 2025 | 125.48 | 115.80 | 127.58 | 115.16 | 32169741 | 8.18% |
| 26 Mar 2025 | 115.99 | 119.63 | 120.07 | 115.65 | 11700585 | -3.04% |
| 25 Mar 2025 | 119.63 | 122.85 | 123.74 | 118.88 | 12808904 | -1.65% |
| 24 Mar 2025 | 121.64 | 126.00 | 126.50 | 121.20 | 16070684 | -1.59% |
| 21 Mar 2025 | 123.61 | 121.50 | 126.99 | 118.55 | 75600670 | 2.04% |
| 20 Mar 2025 | 121.14 | 122.80 | 123.13 | 118.88 | 14546046 | -0.37% |
| 19 Mar 2025 | 121.59 | 119.20 | 125.25 | 118.81 | 27835210 | 3.37% |
| 18 Mar 2025 | 117.63 | 116.02 | 119.49 | 115.15 | 13840174 | 2.21% |
| 17 Mar 2025 | 115.09 | 115.25 | 116.66 | 114.50 | 6279861 | -0.14% |
| 13 Mar 2025 | 115.25 | 116.37 | 117.23 | 115.00 | 4805289 | -0.55% |
| 12 Mar 2025 | 115.89 | 114.00 | 116.38 | 113.50 | 6512550 | 2.10% |
| 11 Mar 2025 | 113.51 | 113.25 | 114.85 | 113.00 | 6485493 | -1.58% |
| 10 Mar 2025 | 115.33 | 116.38 | 117.76 | 115.00 | 6538842 | -0.90% |
| 07 Mar 2025 | 116.38 | 114.30 | 117.35 | 113.65 | 8715580 | 1.68% |
| 06 Mar 2025 | 114.46 | 113.90 | 114.80 | 113.01 | 6400659 | 1.98% |
| 05 Mar 2025 | 112.24 | 110.10 | 113.37 | 110.10 | 7616110 | 1.24% |
| 04 Mar 2025 | 110.86 | 108.00 | 111.27 | 108.00 | 8288571 | 0.69% |
| 03 Mar 2025 | 110.10 | 108.73 | 111.00 | 105.05 | 13326442 | 1.26% |
| 28 Feb 2025 | 108.73 | 110.00 | 110.56 | 107.65 | 9174929 | -2.51% |
| 27 Feb 2025 | 111.53 | 113.98 | 114.35 | 111.02 | 6022308 | -2.09% |
| 25 Feb 2025 | 113.91 | 113.01 | 115.40 | 112.89 | 5486810 | 0.42% |
| 24 Feb 2025 | 113.43 | 112.80 | 114.98 | 111.18 | 7865405 | -0.10% |
| 21 Feb 2025 | 113.54 | 113.86 | 115.95 | 113.00 | 8415656 | -0.28% |
| 20 Feb 2025 | 113.86 | 108.50 | 114.30 | 108.27 | 11736909 | 4.43% |
| 19 Feb 2025 | 109.03 | 107.88 | 109.50 | 106.90 | 7778169 | 0.57% |
| 18 Feb 2025 | 108.41 | 109.44 | 109.98 | 107.52 | 5154623 | -0.94% |
| 17 Feb 2025 | 109.44 | 109.00 | 110.69 | 106.76 | 8636592 | -0.26% |
| 14 Feb 2025 | 109.72 | 112.62 | 113.19 | 108.60 | 7295495 | -2.44% |
| 13 Feb 2025 | 112.46 | 112.90 | 114.30 | 111.80 | 5780837 | -0.38% |
| 12 Feb 2025 | 112.89 | 110.50 | 113.85 | 108.21 | 11775918 | 0.79% |
| 11 Feb 2025 | 112.01 | 116.00 | 116.28 | 110.71 | 9721747 | -4.15% |
| 10 Feb 2025 | 116.86 | 119.92 | 119.92 | 116.03 | 5060873 | -2.55% |
| 07 Feb 2025 | 119.92 | 120.49 | 122.55 | 119.13 | 13721364 | 1.12% |
| 06 Feb 2025 | 118.59 | 115.50 | 121.25 | 114.85 | 10207470 | 3.19% |
| 05 Feb 2025 | 114.92 | 116.90 | 118.65 | 114.31 | 9907972 | -0.75% |
| 04 Feb 2025 | 115.79 | 115.60 | 116.89 | 115.05 | 5048864 | 0.22% |
| 03 Feb 2025 | 115.54 | 114.51 | 116.44 | 113.50 | 7281515 | -0.10% |
| 01 Feb 2025 | 115.66 | 116.70 | 119.39 | 114.65 | 12794797 | -0.64% |
| 31 Jan 2025 | 116.41 | 115.00 | 116.70 | 114.21 | 8490326 | 1.42% |
| 30 Jan 2025 | 114.78 | 116.00 | 117.39 | 114.30 | 10479314 | -0.94% |
| 29 Jan 2025 | 115.87 | 111.30 | 117.10 | 110.26 | 18331409 | 4.24% |
| 28 Jan 2025 | 111.16 | 108.95 | 115.84 | 103.10 | 42006641 | 5.13% |
| 27 Jan 2025 | 105.74 | 108.00 | 108.10 | 104.79 | 11640645 | -3.12% |
| 24 Jan 2025 | 109.14 | 110.50 | 111.49 | 108.55 | 8652288 | -0.80% |
| 23 Jan 2025 | 110.02 | 111.00 | 112.25 | 109.64 | 10655216 | -0.97% |
| 22 Jan 2025 | 111.10 | 113.01 | 113.51 | 109.62 | 11634423 | -1.86% |
| 21 Jan 2025 | 113.21 | 114.50 | 115.20 | 112.82 | 6500213 | -0.89% |
| 20 Jan 2025 | 114.23 | 114.00 | 116.97 | 112.86 | 12809265 | 0.71% |
| 17 Jan 2025 | 113.42 | 114.25 | 114.76 | 111.93 | 13610730 | -0.26% |
| 16 Jan 2025 | 113.71 | 115.50 | 118.49 | 113.20 | 14127582 | -0.32% |
| 15 Jan 2025 | 114.07 | 116.15 | 116.55 | 113.50 | 8490247 | -1.54% |
| 14 Jan 2025 | 115.85 | 112.44 | 116.45 | 111.78 | 14891431 | 3.33% |
| 13 Jan 2025 | 112.12 | 116.05 | 117.28 | 111.52 | 16238333 | -5.39% |
| 10 Jan 2025 | 118.51 | 120.20 | 120.80 | 117.32 | 8943538 | -1.98% |
| 09 Jan 2025 | 120.90 | 123.45 | 123.45 | 120.60 | 5654550 | -2.07% |
| 08 Jan 2025 | 123.46 | 121.95 | 124.56 | 120.88 | 16675682 | 2.22% |
| 07 Jan 2025 | 120.78 | 123.00 | 123.25 | 120.50 | 12970931 | -1.63% |
| 06 Jan 2025 | 122.78 | 127.67 | 128.25 | 122.45 | 14603306 | -2.62% |
| 03 Jan 2025 | 126.08 | 126.59 | 128.20 | 126.00 | 10182517 | -0.24% |
| 02 Jan 2025 | 126.38 | 127.50 | 127.88 | 125.94 | 9894411 | -0.55% |
| 01 Jan 2025 | 127.08 | 127.50 | 129.08 | 126.97 | 5238958 | -0.27% |
| 31 Dec 2024 | 127.42 | 128.00 | 128.15 | 126.52 | 5229565 | -0.22% |
| 30 Dec 2024 | 127.70 | 126.88 | 129.81 | 126.00 | 10224146 | 0.65% |
| 27 Dec 2024 | 126.88 | 126.76 | 128.63 | 125.32 | 8550056 | 0.96% |
| 26 Dec 2024 | 125.67 | 127.00 | 127.59 | 125.50 | 6342035 | -1.02% |
| 24 Dec 2024 | 126.96 | 126.00 | 127.60 | 124.89 | 5724887 | 1.12% |
| 23 Dec 2024 | 125.56 | 127.90 | 127.90 | 125.33 | 8145584 | -0.58% |
| 20 Dec 2024 | 126.29 | 128.00 | 128.90 | 125.80 | 9387913 | -0.90% |
| 19 Dec 2024 | 127.44 | 125.57 | 129.40 | 125.13 | 14579226 | 0.25% |
| 18 Dec 2024 | 127.12 | 129.00 | 129.71 | 127.00 | 14079231 | -1.32% |
| 17 Dec 2024 | 128.82 | 131.00 | 131.55 | 128.51 | 16545229 | -1.29% |
| 16 Dec 2024 | 130.50 | 133.00 | 133.10 | 129.85 | 18484378 | -1.48% |
| 13 Dec 2024 | 132.46 | 133.45 | 133.54 | 130.90 | 25450132 | -0.22% |
| 12 Dec 2024 | 132.75 | 139.45 | 139.60 | 132.11 | 56981587 | -6.12% |
| 11 Dec 2024 | 141.40 | 140.15 | 142.86 | 139.85 | 10677797 | 0.91% |
| 10 Dec 2024 | 140.12 | 143.93 | 143.93 | 139.65 | 9309126 | -1.77% |
| 09 Dec 2024 | 142.65 | 143.99 | 145.66 | 142.01 | 14912458 | -0.98% |
| 06 Dec 2024 | 144.06 | 147.40 | 147.70 | 143.53 | 19095449 | -1.79% |
| 05 Dec 2024 | 146.69 | 139.00 | 147.70 | 138.74 | 55584743 | 6.00% |
| 04 Dec 2024 | 138.39 | 137.37 | 141.20 | 136.88 | 14357066 | 1.35% |
| 03 Dec 2024 | 136.54 | 135.00 | 139.40 | 134.97 | 12733607 | 1.36% |
| 02 Dec 2024 | 134.71 | 135.00 | 136.18 | 133.71 | 7333989 | -0.85% |
| 29 Nov 2024 | 135.87 | 137.54 | 137.95 | 134.51 | 7816261 | -0.68% |
| 28 Nov 2024 | 136.80 | 133.00 | 140.70 | 132.15 | 27675675 | 3.54% |
| 27 Nov 2024 | 132.12 | 129.29 | 132.90 | 128.31 | 13450391 | 2.51% |
| 26 Nov 2024 | 128.89 | 129.34 | 130.14 | 128.20 | 6732010 | -0.35% |
| 25 Nov 2024 | 129.34 | 130.00 | 133.00 | 128.90 | 10271749 | 1.88% |
| 22 Nov 2024 | 126.95 | 125.80 | 128.40 | 125.34 | 6739102 | 0.88% |
| 21 Nov 2024 | 125.84 | 127.51 | 127.79 | 125.41 | 8044438 | -1.31% |
| 19 Nov 2024 | 127.51 | 127.84 | 129.40 | 127.00 | 7845123 | 0.09% |
| 18 Nov 2024 | 127.39 | 130.03 | 130.70 | 126.99 | 10089105 | -1.74% |
| 14 Nov 2024 | 129.65 | 129.30 | 130.99 | 128.60 | 7658399 | 0.27% |
| 13 Nov 2024 | 129.30 | 130.00 | 130.84 | 128.17 | 7793485 | -1.23% |
| 12 Nov 2024 | 130.91 | 133.09 | 134.38 | 130.50 | 7649915 | -1.51% |
| 11 Nov 2024 | 132.92 | 134.00 | 134.73 | 132.67 | 5990699 | -1.88% |
| 08 Nov 2024 | 135.46 | 138.36 | 138.78 | 135.02 | 6783776 | -2.10% |
| 07 Nov 2024 | 138.36 | 138.00 | 141.50 | 136.61 | 14649948 | 0.51% |
| 06 Nov 2024 | 137.66 | 135.50 | 138.73 | 134.90 | 11427410 | 1.87% |
| 05 Nov 2024 | 135.13 | 134.39 | 136.20 | 133.15 | 8984362 | -0.15% |
| 04 Nov 2024 | 135.33 | 138.00 | 138.25 | 134.25 | 8810870 | -1.82% |
| 01 Nov 2024 | 137.84 | 135.60 | 138.00 | 135.50 | 7668931 | 2.78% |
| 31 Oct 2024 | 134.11 | 134.50 | 136.30 | 132.74 | 10985009 | -0.17% |
| 30 Oct 2024 | 134.34 | 131.80 | 136.85 | 130.34 | 18344655 | 1.94% |
| 29 Oct 2024 | 131.78 | 131.00 | 132.40 | 129.31 | 12656708 | 0.67% |
| 28 Oct 2024 | 130.90 | 132.97 | 133.00 | 130.06 | 14815998 | -0.34% |
| 25 Oct 2024 | 131.34 | 131.85 | 133.25 | 128.26 | 24904712 | 0.03% |
| 24 Oct 2024 | 131.30 | 136.00 | 136.25 | 130.86 | 20083662 | -4.04% |
| 23 Oct 2024 | 136.83 | 136.50 | 138.49 | 134.75 | 16796959 | 0.43% |
| 22 Oct 2024 | 136.25 | 141.00 | 142.33 | 135.01 | 37108671 | -0.24% |
| 21 Oct 2024 | 136.58 | 140.74 | 142.00 | 136.03 | 15522983 | -1.97% |
| 18 Oct 2024 | 139.33 | 138.00 | 140.90 | 135.85 | 18526453 | 0.80% |
| 17 Oct 2024 | 138.23 | 140.60 | 141.67 | 137.65 | 18515750 | -1.65% |
| 16 Oct 2024 | 140.55 | 139.95 | 143.50 | 139.27 | 23483251 | 0.46% |
| 15 Oct 2024 | 139.90 | 143.80 | 145.24 | 138.00 | 31179031 | -1.42% |
| 14 Oct 2024 | 141.91 | 150.88 | 151.05 | 140.30 | 47858709 | -5.95% |
| 11 Oct 2024 | 150.88 | 150.84 | 152.74 | 149.60 | 12286184 | 0.03% |
| 10 Oct 2024 | 150.84 | 156.50 | 157.90 | 148.00 | 22236338 | -2.85% |
| 09 Oct 2024 | 155.27 | 152.55 | 159.62 | 152.12 | 71834457 | 3.77% |
| 08 Oct 2024 | 149.63 | 135.40 | 149.63 | 130.35 | 65871963 | 10.00% |
| 07 Oct 2024 | 136.03 | 150.60 | 151.34 | 135.54 | 61077251 | -9.67% |
| 04 Oct 2024 | 150.60 | 152.50 | 153.75 | 148.30 | 28716395 | 0.00% |
| 03 Oct 2024 | 150.60 | 149.00 | 151.91 | 148.67 | 19278895 | -1.52% |
| 01 Oct 2024 | 152.92 | 155.00 | 156.80 | 152.55 | 14893316 | -0.74% |
| 30 Sep 2024 | 154.06 | 156.75 | 156.84 | 153.51 | 17314972 | -1.97% |
| 27 Sep 2024 | 157.15 | 158.00 | 160.40 | 156.55 | 21754244 | -0.47% |
| 26 Sep 2024 | 157.89 | 154.00 | 163.24 | 150.40 | 82292061 | 2.41% |
| 25 Sep 2024 | 154.17 | 157.80 | 160.00 | 153.14 | 32117117 | -2.84% |
| 24 Sep 2024 | 158.68 | 161.70 | 162.40 | 158.05 | 27382743 | -1.83% |
| 23 Sep 2024 | 161.63 | 165.75 | 166.75 | 160.40 | 33914099 | -1.28% |
| 20 Sep 2024 | 163.73 | 162.01 | 168.20 | 161.45 | 74914958 | 2.25% |
| 19 Sep 2024 | 160.12 | 172.98 | 175.75 | 156.29 | 162885712 | -7.80% |
| 18 Sep 2024 | 173.66 | 181.00 | 188.50 | 171.10 | 262499718 | -4.32% |
| 17 Sep 2024 | 181.50 | 175.50 | 181.50 | 174.10 | 246750377 | 10.00% |
