SEBI Registration No.: INA000006688
Preparing link (3 sec)...
DELTIC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 31.95 | 32.35 | 33.55 | 30.80 | 11000 | -3.03% |
| 01 Apr 2026 | 32.95 | 31.00 | 33.40 | 31.00 | 10000 | 15.82% |
| 30 Mar 2026 | 28.45 | 32.00 | 32.00 | 28.05 | 58000 | -12.60% |
| 27 Mar 2026 | 32.55 | 34.00 | 34.05 | 32.30 | 44000 | -7.92% |
| 25 Mar 2026 | 35.35 | 33.00 | 35.50 | 33.00 | 23000 | 5.37% |
| 24 Mar 2026 | 33.55 | 34.85 | 34.85 | 32.10 | 54000 | -4.14% |
| 23 Mar 2026 | 35.00 | 36.80 | 36.80 | 33.45 | 18000 | -1.41% |
| 20 Mar 2026 | 35.50 | 34.50 | 36.00 | 34.50 | 12000 | 3.95% |
| 19 Mar 2026 | 34.15 | 36.40 | 36.40 | 34.10 | 22000 | -2.15% |
| 18 Mar 2026 | 34.90 | 39.00 | 39.00 | 34.10 | 41000 | -3.06% |
| 17 Mar 2026 | 36.00 | 34.35 | 36.30 | 34.00 | 18000 | 3.45% |
| 16 Mar 2026 | 34.80 | 35.00 | 36.90 | 34.50 | 40000 | -2.79% |
| 13 Mar 2026 | 35.80 | 35.05 | 35.90 | 35.05 | 4000 | 0.42% |
| 12 Mar 2026 | 35.65 | 36.30 | 36.95 | 35.55 | 19000 | -3.78% |
| 11 Mar 2026 | 37.05 | 38.50 | 38.50 | 37.05 | 10000 | -4.39% |
| 10 Mar 2026 | 38.75 | 37.50 | 39.00 | 35.50 | 89000 | 4.73% |
| 09 Mar 2026 | 37.00 | 35.30 | 37.00 | 35.30 | 19000 | 0.00% |
| 06 Mar 2026 | 37.00 | 36.50 | 37.15 | 36.15 | 57000 | -1.73% |
| 05 Mar 2026 | 37.65 | 36.20 | 37.75 | 36.15 | 9000 | 4.58% |
| 04 Mar 2026 | 36.00 | 37.75 | 37.75 | 34.50 | 76000 | -4.64% |
| 02 Mar 2026 | 37.75 | 40.95 | 41.00 | 37.75 | 11000 | -4.91% |
| 27 Feb 2026 | 39.70 | 39.90 | 41.00 | 39.20 | 14000 | 2.98% |
| 26 Feb 2026 | 38.55 | 39.00 | 40.00 | 38.50 | 23000 | 2.53% |
| 25 Feb 2026 | 37.60 | 38.35 | 39.60 | 37.50 | 53000 | -3.34% |
| 24 Feb 2026 | 38.90 | 39.35 | 39.35 | 38.90 | 3000 | -0.64% |
| 23 Feb 2026 | 39.15 | 40.95 | 40.95 | 39.00 | 38000 | 1.42% |
| 20 Feb 2026 | 38.60 | 38.00 | 39.00 | 38.00 | 10000 | -1.91% |
| 19 Feb 2026 | 39.35 | 41.25 | 41.25 | 39.00 | 11000 | -2.60% |
| 18 Feb 2026 | 40.40 | 40.00 | 40.40 | 39.00 | 7000 | 4.39% |
| 17 Feb 2026 | 38.70 | 40.70 | 40.90 | 38.50 | 66000 | -1.28% |
| 16 Feb 2026 | 39.20 | 38.70 | 41.70 | 38.70 | 18000 | -0.76% |
| 13 Feb 2026 | 39.50 | 41.90 | 42.50 | 39.50 | 32000 | -5.39% |
| 12 Feb 2026 | 41.75 | 41.45 | 42.50 | 39.80 | 35000 | 4.38% |
| 11 Feb 2026 | 40.00 | 40.50 | 41.45 | 40.00 | 18000 | -5.66% |
| 10 Feb 2026 | 42.40 | 41.35 | 42.40 | 40.20 | 9000 | 2.05% |
| 09 Feb 2026 | 41.55 | 37.20 | 42.00 | 37.20 | 11000 | 6.54% |
| 06 Feb 2026 | 39.00 | 38.20 | 39.05 | 38.20 | 10000 | -2.01% |
| 05 Feb 2026 | 39.80 | 40.20 | 40.35 | 39.05 | 13000 | -0.75% |
| 04 Feb 2026 | 40.10 | 41.65 | 41.65 | 40.10 | 3000 | -0.25% |
| 03 Feb 2026 | 40.20 | 42.00 | 42.40 | 39.05 | 17000 | 5.65% |
| 02 Feb 2026 | 38.05 | 40.40 | 40.40 | 38.05 | 5000 | 0.00% |
| 01 Feb 2026 | 38.05 | 37.10 | 39.40 | 37.10 | 12000 | -4.88% |
| 30 Jan 2026 | 40.00 | 39.00 | 40.05 | 39.00 | 7000 | 3.76% |
| 29 Jan 2026 | 38.55 | 39.20 | 39.20 | 37.50 | 18000 | -1.66% |
| 28 Jan 2026 | 39.20 | 38.00 | 39.20 | 37.15 | 25000 | 2.48% |
| 27 Jan 2026 | 38.25 | 38.80 | 38.80 | 38.10 | 20000 | -1.80% |
| 23 Jan 2026 | 38.95 | 41.10 | 41.10 | 38.25 | 13000 | -5.58% |
| 22 Jan 2026 | 41.25 | 40.40 | 41.35 | 39.65 | 10000 | 5.10% |
| 21 Jan 2026 | 39.25 | 40.10 | 40.20 | 39.05 | 21000 | -4.27% |
| 20 Jan 2026 | 41.00 | 42.00 | 42.00 | 39.05 | 66000 | -0.61% |
| 19 Jan 2026 | 41.25 | 44.00 | 44.00 | 40.10 | 121000 | -6.25% |
| 16 Jan 2026 | 44.00 | 44.45 | 45.10 | 44.00 | 27000 | -0.34% |
| 14 Jan 2026 | 44.15 | 44.05 | 44.80 | 44.05 | 15000 | -2.86% |
| 13 Jan 2026 | 45.45 | 45.00 | 45.50 | 43.25 | 15000 | 0.11% |
| 12 Jan 2026 | 45.40 | 46.85 | 46.85 | 45.40 | 7000 | -3.20% |
| 09 Jan 2026 | 46.90 | 47.00 | 50.50 | 46.90 | 14000 | -0.21% |
| 08 Jan 2026 | 47.00 | 52.00 | 52.00 | 46.00 | 26000 | -4.86% |
| 07 Jan 2026 | 49.40 | 49.55 | 49.55 | 49.40 | 3000 | -0.30% |
| 06 Jan 2026 | 49.55 | 49.00 | 49.90 | 49.00 | 4000 | 1.12% |
| 05 Jan 2026 | 49.00 | 50.00 | 50.00 | 46.00 | 24000 | -2.00% |
| 02 Jan 2026 | 50.00 | 48.20 | 51.20 | 48.20 | 21000 | -1.19% |
| 01 Jan 2026 | 50.60 | 58.00 | 58.00 | 49.20 | 22000 | 0.20% |
| 31 Dec 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 1000 | 2.85% |
| 30 Dec 2025 | 49.10 | 50.00 | 50.00 | 48.20 | 7000 | -2.68% |
| 29 Dec 2025 | 50.45 | 48.45 | 50.95 | 48.45 | 7000 | 1.82% |
| 26 Dec 2025 | 49.55 | 48.00 | 49.90 | 47.00 | 29000 | 0.20% |
| 24 Dec 2025 | 49.45 | 51.50 | 51.50 | 48.00 | 13000 | -4.90% |
| 23 Dec 2025 | 52.00 | 49.70 | 52.00 | 49.70 | 13000 | 8.90% |
| 22 Dec 2025 | 47.75 | 46.20 | 49.90 | 46.20 | 20000 | 2.91% |
| 19 Dec 2025 | 46.40 | 46.50 | 47.10 | 46.00 | 26000 | -0.64% |
| 18 Dec 2025 | 46.70 | 47.00 | 47.90 | 46.50 | 23000 | -0.32% |
| 17 Dec 2025 | 46.85 | 47.00 | 47.20 | 46.00 | 15000 | -0.95% |
| 16 Dec 2025 | 47.30 | 46.00 | 48.00 | 46.00 | 11000 | 2.38% |
| 15 Dec 2025 | 46.20 | 49.00 | 51.50 | 45.40 | 113000 | -7.41% |
| 12 Dec 2025 | 49.90 | 51.50 | 51.50 | 48.75 | 13000 | -0.30% |
| 11 Dec 2025 | 50.05 | 51.75 | 52.00 | 50.00 | 14000 | -2.82% |
| 10 Dec 2025 | 51.50 | 50.00 | 52.00 | 50.00 | 9000 | 1.38% |
| 09 Dec 2025 | 50.80 | 54.95 | 54.95 | 48.00 | 58000 | 0.49% |
| 08 Dec 2025 | 50.55 | 51.90 | 55.60 | 48.40 | 53000 | -2.60% |
| 05 Dec 2025 | 51.90 | 52.00 | 52.90 | 51.15 | 9000 | -2.08% |
| 04 Dec 2025 | 53.00 | 51.50 | 53.45 | 51.50 | 11000 | 2.12% |
| 03 Dec 2025 | 51.90 | 52.10 | 52.45 | 51.10 | 21000 | -1.70% |
| 02 Dec 2025 | 52.80 | 52.10 | 54.25 | 51.70 | 24000 | -1.12% |
| 01 Dec 2025 | 53.40 | 58.85 | 58.85 | 52.70 | 50000 | -6.64% |
| 28 Nov 2025 | 57.20 | 53.90 | 59.75 | 53.90 | 136000 | 6.02% |
| 27 Nov 2025 | 53.95 | 47.80 | 55.70 | 46.25 | 82000 | 15.03% |
| 26 Nov 2025 | 46.90 | 46.50 | 47.25 | 45.60 | 90000 | 6.96% |
| 25 Nov 2025 | 43.85 | 45.15 | 46.00 | 43.00 | 28000 | -4.88% |
| 24 Nov 2025 | 46.10 | 48.00 | 48.00 | 45.00 | 94000 | -7.71% |
| 21 Nov 2025 | 49.95 | 51.00 | 51.80 | 47.50 | 190000 | -4.03% |
| 20 Nov 2025 | 52.05 | 52.00 | 53.00 | 51.75 | 41000 | 0.10% |
| 19 Nov 2025 | 52.00 | 52.05 | 53.00 | 51.60 | 31000 | 0.00% |
| 18 Nov 2025 | 52.00 | 53.00 | 53.00 | 51.50 | 44000 | -1.89% |
| 17 Nov 2025 | 53.00 | 60.00 | 60.00 | 50.10 | 234000 | -14.86% |
| 14 Nov 2025 | 62.25 | 60.95 | 62.25 | 60.95 | 13000 | 2.13% |
| 13 Nov 2025 | 60.95 | 60.00 | 61.40 | 58.80 | 33000 | 1.84% |
| 12 Nov 2025 | 59.85 | 59.40 | 59.85 | 58.50 | 20000 | 0.76% |
| 11 Nov 2025 | 59.40 | 58.15 | 59.60 | 58.15 | 6000 | 0.85% |
| 10 Nov 2025 | 58.90 | 58.50 | 59.65 | 58.50 | 14000 | 1.90% |
| 07 Nov 2025 | 57.80 | 58.00 | 58.00 | 56.80 | 21000 | -0.94% |
| 06 Nov 2025 | 58.35 | 60.00 | 60.00 | 57.70 | 13000 | -1.02% |
| 04 Nov 2025 | 58.95 | 58.00 | 58.95 | 58.00 | 10000 | 2.43% |
| 03 Nov 2025 | 57.55 | 58.00 | 59.95 | 56.75 | 31000 | -0.78% |
| 31 Oct 2025 | 58.00 | 56.80 | 58.85 | 56.80 | 12000 | 2.11% |
| 30 Oct 2025 | 56.80 | 58.40 | 59.00 | 56.25 | 26000 | -2.74% |
| 29 Oct 2025 | 58.40 | 59.25 | 59.25 | 58.25 | 23000 | -1.43% |
| 28 Oct 2025 | 59.25 | 60.95 | 60.95 | 59.25 | 16000 | -1.09% |
| 27 Oct 2025 | 59.90 | 59.20 | 60.05 | 59.05 | 10000 | 0.08% |
| 24 Oct 2025 | 59.85 | 59.05 | 60.75 | 58.60 | 37000 | 1.44% |
| 23 Oct 2025 | 59.00 | 60.50 | 61.00 | 58.25 | 30000 | -2.48% |
| 21 Oct 2025 | 60.50 | 60.20 | 60.50 | 60.20 | 3000 | 0.50% |
| 20 Oct 2025 | 60.20 | 59.05 | 60.60 | 59.05 | 8000 | 1.09% |
| 17 Oct 2025 | 59.55 | 60.20 | 61.00 | 58.90 | 67000 | -5.02% |
| 16 Oct 2025 | 62.70 | 61.05 | 62.75 | 61.05 | 13000 | 2.70% |
| 15 Oct 2025 | 61.05 | 61.60 | 61.70 | 60.45 | 4000 | 1.41% |
| 14 Oct 2025 | 60.20 | 60.20 | 60.25 | 60.20 | 9000 | 0.00% |
| 13 Oct 2025 | 60.20 | 60.40 | 61.00 | 59.80 | 39000 | -2.90% |
| 10 Oct 2025 | 62.00 | 60.25 | 62.75 | 60.20 | 9000 | 2.90% |
| 09 Oct 2025 | 60.25 | 60.25 | 60.55 | 60.25 | 12000 | -2.03% |
| 08 Oct 2025 | 61.50 | 61.00 | 62.25 | 61.00 | 8000 | 0.99% |
| 07 Oct 2025 | 60.90 | 61.00 | 61.00 | 60.00 | 9000 | 0.08% |
| 06 Oct 2025 | 60.85 | 62.00 | 62.00 | 59.30 | 24000 | -1.85% |
| 03 Oct 2025 | 62.00 | 62.30 | 62.30 | 62.00 | 27000 | 0.40% |
| 01 Oct 2025 | 61.75 | 62.50 | 64.70 | 60.00 | 54000 | -1.98% |
| 30 Sep 2025 | 63.00 | 65.00 | 65.00 | 62.50 | 46000 | -3.08% |
| 29 Sep 2025 | 65.00 | 68.00 | 68.00 | 65.00 | 29000 | -3.63% |
| 26 Sep 2025 | 67.45 | 67.00 | 67.45 | 65.00 | 13000 | 0.67% |
| 25 Sep 2025 | 67.00 | 69.60 | 69.60 | 67.00 | 8000 | -3.32% |
| 24 Sep 2025 | 69.30 | 69.45 | 69.45 | 68.20 | 6000 | 1.61% |
| 23 Sep 2025 | 68.20 | 69.60 | 69.60 | 68.20 | 6000 | -0.07% |
| 22 Sep 2025 | 68.25 | 70.15 | 70.20 | 68.05 | 15000 | -0.87% |
| 19 Sep 2025 | 68.85 | 69.00 | 70.20 | 68.05 | 16000 | -0.43% |
| 18 Sep 2025 | 69.15 | 68.00 | 69.80 | 68.00 | 15000 | 2.07% |
| 17 Sep 2025 | 67.75 | 70.00 | 70.00 | 67.75 | 7000 | -2.66% |
| 16 Sep 2025 | 69.60 | 69.00 | 69.60 | 67.80 | 4000 | 0.87% |
| 15 Sep 2025 | 69.00 | 69.35 | 71.60 | 69.00 | 16000 | -0.50% |
| 12 Sep 2025 | 69.35 | 68.00 | 69.90 | 66.00 | 91000 | 1.69% |
| 11 Sep 2025 | 68.20 | 68.00 | 69.20 | 66.70 | 35000 | 1.26% |
| 10 Sep 2025 | 67.35 | 66.30 | 67.70 | 66.25 | 14000 | 1.66% |
| 09 Sep 2025 | 66.25 | 69.50 | 69.50 | 66.00 | 27000 | -1.85% |
| 08 Sep 2025 | 67.50 | 67.10 | 68.50 | 67.05 | 18000 | 0.75% |
| 05 Sep 2025 | 67.00 | 65.00 | 67.30 | 65.00 | 15000 | 0.75% |
| 04 Sep 2025 | 66.50 | 66.30 | 66.50 | 65.20 | 16000 | 0.30% |
| 03 Sep 2025 | 66.30 | 65.10 | 66.80 | 64.05 | 42000 | 2.00% |
| 02 Sep 2025 | 65.00 | 67.20 | 67.80 | 65.00 | 35000 | 0.93% |
| 01 Sep 2025 | 64.40 | 65.50 | 67.00 | 64.00 | 50000 | -4.38% |
| 29 Aug 2025 | 67.35 | 68.00 | 68.00 | 65.00 | 54000 | 1.97% |
| 28 Aug 2025 | 66.05 | 66.00 | 70.50 | 65.00 | 68000 | -3.65% |
| 26 Aug 2025 | 68.55 | 70.00 | 70.25 | 68.00 | 15000 | -2.42% |
| 25 Aug 2025 | 70.25 | 69.00 | 70.90 | 69.00 | 20000 | 4.54% |
| 22 Aug 2025 | 67.20 | 68.30 | 68.30 | 67.20 | 4000 | -1.47% |
| 21 Aug 2025 | 68.20 | 68.50 | 69.40 | 68.20 | 16000 | 0.00% |
| 20 Aug 2025 | 68.20 | 67.90 | 70.00 | 67.70 | 48000 | -0.44% |
| 19 Aug 2025 | 68.50 | 69.50 | 69.90 | 68.20 | 26000 | 0.88% |
| 18 Aug 2025 | 67.90 | 69.50 | 71.00 | 67.80 | 27000 | -2.30% |
| 14 Aug 2025 | 69.50 | 69.00 | 69.90 | 69.00 | 11000 | 2.13% |
| 13 Aug 2025 | 68.05 | 70.00 | 71.95 | 67.15 | 23000 | 0.44% |
| 12 Aug 2025 | 67.75 | 70.10 | 71.40 | 67.50 | 23000 | -3.21% |
| 11 Aug 2025 | 70.00 | 71.95 | 72.50 | 68.85 | 13000 | -2.71% |
| 08 Aug 2025 | 71.95 | 70.60 | 73.20 | 70.15 | 12000 | 1.91% |
| 07 Aug 2025 | 70.60 | 73.50 | 73.50 | 70.20 | 10000 | -4.40% |
| 06 Aug 2025 | 73.85 | 74.10 | 74.10 | 72.95 | 9000 | -3.46% |
| 05 Aug 2025 | 76.50 | 76.00 | 78.00 | 76.00 | 6000 | -3.16% |
| 04 Aug 2025 | 79.00 | 78.00 | 79.00 | 75.00 | 20000 | -1.25% |
| 01 Aug 2025 | 80.00 | 80.00 | 80.00 | 77.75 | 21000 | 0.00% |
| 31 Jul 2025 | 80.00 | 82.50 | 82.95 | 80.00 | 19000 | -2.32% |
| 30 Jul 2025 | 81.90 | 81.10 | 83.95 | 80.00 | 49000 | 2.31% |
| 29 Jul 2025 | 80.05 | 70.95 | 81.50 | 70.95 | 147000 | 12.91% |
| 28 Jul 2025 | 70.90 | 74.70 | 74.70 | 70.00 | 183000 | -0.07% |
| 25 Jul 2025 | 70.95 | 69.00 | 71.70 | 69.00 | 34000 | 3.50% |
| 24 Jul 2025 | 68.55 | 71.50 | 72.00 | 68.55 | 104000 | -4.99% |
| 23 Jul 2025 | 72.15 | 71.50 | 72.25 | 68.50 | 57000 | 4.79% |
| 22 Jul 2025 | 68.85 | 67.90 | 70.20 | 65.25 | 46000 | 2.91% |
| 21 Jul 2025 | 66.90 | 65.20 | 67.00 | 64.85 | 15000 | 1.83% |
| 18 Jul 2025 | 65.70 | 66.50 | 66.50 | 63.90 | 92000 | -2.30% |
| 17 Jul 2025 | 67.25 | 68.20 | 70.00 | 67.00 | 17000 | -1.10% |
| 16 Jul 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 2000 | 1.12% |
| 15 Jul 2025 | 67.25 | 67.50 | 67.90 | 66.00 | 8000 | -0.37% |
| 14 Jul 2025 | 67.50 | 69.80 | 69.80 | 67.20 | 9000 | -1.68% |
| 11 Jul 2025 | 68.65 | 68.40 | 68.70 | 65.00 | 30000 | 4.89% |
| 10 Jul 2025 | 65.45 | 65.00 | 67.50 | 65.00 | 6000 | -0.15% |
| 09 Jul 2025 | 65.55 | 66.10 | 67.00 | 64.25 | 13000 | -0.83% |
| 08 Jul 2025 | 66.10 | 69.95 | 69.95 | 65.30 | 30000 | -2.79% |
| 07 Jul 2025 | 68.00 | 69.80 | 70.70 | 66.35 | 91000 | -2.58% |
| 04 Jul 2025 | 69.80 | 72.55 | 72.55 | 69.40 | 24000 | -3.79% |
| 03 Jul 2025 | 72.55 | 68.70 | 72.55 | 68.30 | 50000 | 4.99% |
| 02 Jul 2025 | 69.10 | 69.15 | 72.90 | 69.00 | 61000 | -3.83% |
| 01 Jul 2025 | 71.85 | 72.40 | 72.40 | 71.30 | 14000 | -2.91% |
| 30 Jun 2025 | 74.00 | 72.45 | 74.85 | 72.40 | 6000 | 2.49% |
| 27 Jun 2025 | 72.20 | 75.00 | 75.00 | 71.70 | 12000 | -3.15% |
| 26 Jun 2025 | 74.55 | 72.35 | 74.95 | 72.35 | 8000 | -0.27% |
| 25 Jun 2025 | 74.75 | 74.25 | 75.00 | 73.50 | 11000 | 0.67% |
| 24 Jun 2025 | 74.25 | 75.50 | 76.55 | 74.25 | 34000 | -1.66% |
| 23 Jun 2025 | 75.50 | 73.50 | 76.90 | 73.50 | 24000 | 2.72% |
| 20 Jun 2025 | 73.50 | 73.00 | 73.50 | 73.00 | 3000 | 1.87% |
| 19 Jun 2025 | 72.15 | 72.45 | 73.60 | 71.65 | 27000 | -4.31% |
| 18 Jun 2025 | 75.40 | 78.70 | 79.90 | 74.80 | 39000 | -4.19% |
| 17 Jun 2025 | 78.70 | 78.70 | 78.70 | 76.00 | 9000 | 0.00% |
| 16 Jun 2025 | 78.70 | 75.00 | 78.75 | 72.95 | 69000 | 2.54% |
| 13 Jun 2025 | 76.75 | 77.10 | 78.25 | 76.75 | 10000 | -1.92% |
| 12 Jun 2025 | 78.25 | 79.50 | 79.50 | 77.80 | 19000 | 2.29% |
| 11 Jun 2025 | 76.50 | 80.00 | 80.00 | 76.50 | 22000 | -4.26% |
| 10 Jun 2025 | 79.90 | 76.55 | 80.70 | 76.50 | 19000 | 3.10% |
| 09 Jun 2025 | 77.50 | 80.00 | 80.00 | 76.30 | 36000 | -2.82% |
| 06 Jun 2025 | 79.75 | 78.50 | 81.20 | 78.50 | 56000 | 1.59% |
| 05 Jun 2025 | 78.50 | 74.80 | 79.40 | 72.40 | 62000 | 3.02% |
| 04 Jun 2025 | 76.20 | 72.00 | 78.00 | 71.35 | 60000 | 1.67% |
| 03 Jun 2025 | 74.95 | 77.35 | 77.35 | 72.00 | 41000 | 1.56% |
| 02 Jun 2025 | 73.80 | 73.75 | 73.80 | 73.75 | 104000 | 4.98% |
| 30 May 2025 | 70.30 | 71.00 | 71.00 | 69.55 | 18000 | 2.03% |
| 29 May 2025 | 68.90 | 68.55 | 70.00 | 68.55 | 6000 | -2.75% |
| 28 May 2025 | 70.85 | 70.00 | 71.00 | 70.00 | 10000 | 1.21% |
| 27 May 2025 | 70.00 | 70.00 | 72.00 | 68.20 | 10000 | 0.00% |
| 26 May 2025 | 70.00 | 70.90 | 70.90 | 69.00 | 17000 | -0.64% |
| 23 May 2025 | 70.45 | 70.50 | 70.50 | 68.50 | 14000 | 0.64% |
| 22 May 2025 | 70.00 | 68.50 | 71.00 | 68.50 | 11000 | 1.38% |
| 21 May 2025 | 69.05 | 69.00 | 70.90 | 68.80 | 11000 | -1.07% |
| 20 May 2025 | 69.80 | 70.00 | 71.50 | 69.05 | 12000 | -0.29% |
| 19 May 2025 | 70.00 | 71.00 | 71.00 | 69.05 | 11000 | -1.41% |
| 16 May 2025 | 71.00 | 73.70 | 73.95 | 70.00 | 17000 | -0.56% |
| 15 May 2025 | 71.40 | 69.80 | 71.40 | 69.70 | 26000 | 5.00% |
| 14 May 2025 | 68.00 | 71.10 | 71.10 | 68.00 | 10000 | -3.00% |
| 13 May 2025 | 70.10 | 68.50 | 70.80 | 68.50 | 14000 | -0.21% |
| 12 May 2025 | 70.25 | 71.35 | 71.35 | 69.05 | 24000 | 1.89% |
| 09 May 2025 | 68.95 | 67.00 | 68.95 | 67.00 | 8000 | 2.07% |
| 08 May 2025 | 67.55 | 67.00 | 69.00 | 67.00 | 5000 | -2.10% |
| 07 May 2025 | 69.00 | 70.00 | 71.80 | 68.50 | 9000 | -1.43% |
| 06 May 2025 | 70.00 | 71.00 | 72.00 | 70.00 | 18000 | -4.96% |
| 05 May 2025 | 73.65 | 71.10 | 74.00 | 70.00 | 49000 | 0.14% |
| 02 May 2025 | 73.55 | 71.05 | 73.80 | 70.00 | 11000 | 1.59% |
| 30 Apr 2025 | 72.40 | 75.90 | 78.00 | 72.00 | 42000 | -4.42% |
| 29 Apr 2025 | 75.75 | 73.50 | 75.75 | 73.50 | 103000 | 4.99% |
| 28 Apr 2025 | 72.15 | 68.75 | 72.15 | 66.50 | 79000 | 4.95% |
| 25 Apr 2025 | 68.75 | 71.10 | 71.10 | 68.00 | 22000 | -3.44% |
| 24 Apr 2025 | 71.20 | 73.00 | 73.00 | 69.30 | 96000 | -2.40% |
| 23 Apr 2025 | 72.95 | 74.00 | 75.00 | 70.20 | 112000 | -1.29% |
| 22 Apr 2025 | 73.90 | 72.00 | 73.90 | 71.15 | 12000 | -0.47% |
| 21 Apr 2025 | 74.25 | 75.00 | 75.00 | 72.00 | 19000 | 0.47% |
| 17 Apr 2025 | 73.90 | 72.20 | 73.90 | 70.30 | 15000 | -0.07% |
| 16 Apr 2025 | 73.95 | 74.30 | 74.30 | 73.00 | 11000 | -1.20% |
| 15 Apr 2025 | 74.85 | 76.00 | 76.50 | 72.20 | 41000 | -1.51% |
| 11 Apr 2025 | 76.00 | 80.00 | 80.00 | 76.00 | 21000 | -5.00% |
| 09 Apr 2025 | 80.00 | 77.00 | 80.00 | 77.00 | 7000 | 3.96% |
| 08 Apr 2025 | 76.95 | 74.20 | 79.85 | 74.20 | 10000 | -1.47% |
| 07 Apr 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 5000 | -4.99% |
| 04 Apr 2025 | 82.20 | 79.65 | 83.50 | 79.00 | 25000 | 3.20% |
| 03 Apr 2025 | 79.65 | 73.00 | 79.65 | 73.00 | 20000 | 4.94% |
| 02 Apr 2025 | 75.90 | 76.10 | 76.25 | 74.30 | 51000 | 4.47% |
| 01 Apr 2025 | 72.65 | 72.00 | 72.65 | 71.00 | 11000 | 4.99% |
| 28 Mar 2025 | 69.20 | 69.20 | 70.00 | 69.20 | 37000 | -1.98% |
| 27 Mar 2025 | 70.60 | 73.20 | 73.20 | 70.60 | 45000 | -1.94% |
| 26 Mar 2025 | 72.00 | 73.00 | 73.00 | 71.90 | 170000 | -1.84% |
| 25 Mar 2025 | 73.35 | 73.35 | 73.35 | 73.30 | 40000 | 1.95% |
| 24 Mar 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 21000 | 1.98% |
| 21 Mar 2025 | 70.55 | 69.20 | 70.55 | 69.20 | 74000 | 1.95% |
| 20 Mar 2025 | 69.20 | 70.60 | 70.60 | 69.20 | 34000 | -1.98% |
| 19 Mar 2025 | 70.60 | 70.60 | 70.90 | 70.60 | 145000 | -2.01% |
| 18 Mar 2025 | 72.05 | 72.05 | 72.05 | 72.05 | 12000 | -1.97% |
| 17 Mar 2025 | 73.50 | 75.00 | 75.00 | 73.50 | 16000 | -2.00% |
| 13 Mar 2025 | 75.00 | 76.40 | 76.40 | 74.80 | 71000 | -1.70% |
| 12 Mar 2025 | 76.30 | 76.35 | 76.35 | 76.10 | 23000 | -1.74% |
| 11 Mar 2025 | 77.65 | 77.25 | 77.65 | 77.25 | 46000 | -1.33% |
| 10 Mar 2025 | 78.70 | 78.70 | 78.70 | 78.65 | 12000 | -1.93% |
| 07 Mar 2025 | 80.25 | 80.00 | 80.25 | 80.00 | 22000 | -1.65% |
| 06 Mar 2025 | 81.60 | 81.60 | 81.60 | 81.60 | 10000 | -1.98% |
| 05 Mar 2025 | 83.25 | 83.25 | 83.25 | 83.25 | 5000 | -2.00% |
| 04 Mar 2025 | 84.95 | 84.95 | 84.95 | 84.95 | 4000 | -1.96% |
| 03 Mar 2025 | 86.65 | 86.65 | 86.65 | 86.65 | 2000 | -1.98% |
| 28 Feb 2025 | 88.40 | 88.40 | 88.40 | 88.40 | 1000 | -2.00% |
| 27 Feb 2025 | 90.20 | 90.20 | 90.20 | 90.20 | 3000 | -1.96% |
| 25 Feb 2025 | 92.00 | 90.65 | 94.60 | 90.65 | 19000 | 2.00% |
| 24 Feb 2025 | 90.20 | 86.25 | 90.50 | 86.10 | 16000 | 4.58% |
| 21 Feb 2025 | 86.25 | 86.25 | 86.25 | 84.55 | 39000 | 4.99% |
| 20 Feb 2025 | 82.15 | 80.40 | 82.15 | 80.40 | 26000 | 4.98% |
| 19 Feb 2025 | 78.25 | 71.00 | 78.25 | 71.00 | 46000 | 4.96% |
| 18 Feb 2025 | 74.55 | 74.25 | 77.90 | 74.25 | 100000 | -4.61% |
| 17 Feb 2025 | 78.15 | 81.90 | 81.90 | 78.15 | 44000 | -4.98% |
| 14 Feb 2025 | 82.25 | 90.85 | 90.85 | 82.25 | 42000 | -4.97% |
| 13 Feb 2025 | 86.55 | 91.90 | 93.00 | 86.00 | 53000 | -1.25% |
| 12 Feb 2025 | 87.65 | 90.00 | 90.00 | 84.00 | 77000 | -2.93% |
| 11 Feb 2025 | 90.30 | 102.00 | 102.00 | 88.00 | 221000 | -13.30% |
| 10 Feb 2025 | 104.15 | 108.00 | 108.00 | 103.50 | 62000 | -6.84% |
| 07 Feb 2025 | 111.80 | 120.50 | 120.50 | 111.00 | 42000 | -3.58% |
| 06 Feb 2025 | 115.95 | 118.00 | 118.00 | 115.05 | 16000 | -1.74% |
| 05 Feb 2025 | 118.00 | 117.00 | 120.00 | 117.00 | 25000 | -1.63% |
| 04 Feb 2025 | 119.95 | 121.00 | 121.00 | 118.00 | 18000 | 1.22% |
| 03 Feb 2025 | 118.50 | 117.00 | 122.95 | 117.00 | 15000 | -1.66% |
| 01 Feb 2025 | 120.50 | 125.95 | 125.95 | 120.15 | 35000 | -4.33% |
| 31 Jan 2025 | 125.95 | 123.05 | 129.35 | 120.00 | 76000 | 2.36% |
| 30 Jan 2025 | 123.05 | 122.50 | 129.90 | 121.00 | 34000 | -2.61% |
| 29 Jan 2025 | 126.35 | 115.00 | 127.70 | 115.00 | 37000 | 13.37% |
| 28 Jan 2025 | 111.45 | 118.00 | 118.50 | 103.05 | 119000 | -11.05% |
| 27 Jan 2025 | 125.30 | 126.00 | 126.05 | 125.30 | 37000 | -5.00% |
| 24 Jan 2025 | 131.90 | 141.00 | 141.00 | 131.90 | 117000 | -4.97% |
| 23 Jan 2025 | 138.80 | 145.00 | 145.70 | 138.40 | 59000 | -4.54% |
| 22 Jan 2025 | 145.40 | 151.05 | 151.05 | 145.40 | 108000 | -5.00% |
| 21 Jan 2025 | 153.05 | 155.50 | 162.95 | 152.50 | 125000 | -2.20% |
| 20 Jan 2025 | 156.50 | 147.00 | 158.50 | 145.00 | 247000 | 3.37% |
| 17 Jan 2025 | 151.40 | 149.00 | 153.00 | 145.50 | 313000 | -1.14% |
| 16 Jan 2025 | 153.15 | 164.50 | 164.50 | 152.80 | 328000 | -4.76% |
| 15 Jan 2025 | 160.80 | 158.90 | 173.50 | 158.90 | 763000 | -3.86% |
