EVINDIA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 31.33 | 30.88 | 31.47 | 30.78 | 1379838 | 1.95% |
| 18 Dec 2025 | 30.73 | 31.04 | 31.04 | 30.42 | 128036 | -0.52% |
| 17 Dec 2025 | 30.89 | 31.15 | 31.18 | 30.83 | 142423 | -0.35% |
| 16 Dec 2025 | 31.00 | 31.14 | 31.29 | 30.92 | 92102 | -0.45% |
| 15 Dec 2025 | 31.14 | 32.05 | 32.05 | 30.61 | 151609 | -0.42% |
| 12 Dec 2025 | 31.27 | 31.88 | 31.88 | 31.12 | 128285 | 0.51% |
| 11 Dec 2025 | 31.11 | 30.74 | 31.16 | 30.69 | 104834 | 1.24% |
| 10 Dec 2025 | 30.73 | 31.00 | 31.09 | 30.68 | 117074 | -0.52% |
| 09 Dec 2025 | 30.89 | 30.96 | 31.59 | 30.44 | 181226 | -0.23% |
| 08 Dec 2025 | 30.96 | 30.49 | 31.70 | 30.49 | 207416 | -1.50% |
| 05 Dec 2025 | 31.43 | 31.70 | 31.70 | 31.20 | 171005 | 0.22% |
| 04 Dec 2025 | 31.36 | 31.37 | 31.50 | 31.17 | 137047 | 0.42% |
| 03 Dec 2025 | 31.23 | 31.63 | 31.67 | 31.16 | 173488 | -0.79% |
| 02 Dec 2025 | 31.48 | 31.57 | 31.58 | 31.39 | 209935 | -0.03% |
| 01 Dec 2025 | 31.49 | 31.36 | 31.58 | 31.36 | 287832 | 0.51% |
| 28 Nov 2025 | 31.33 | 32.24 | 32.24 | 31.27 | 177175 | 0.10% |
| 27 Nov 2025 | 31.30 | 31.40 | 31.45 | 31.17 | 126519 | 0.00% |
| 26 Nov 2025 | 31.30 | 31.11 | 31.35 | 30.94 | 217035 | 1.10% |
| 25 Nov 2025 | 30.96 | 31.19 | 31.19 | 30.94 | 150844 | -0.26% |
| 24 Nov 2025 | 31.04 | 31.42 | 31.42 | 31.02 | 135513 | -0.77% |
| 21 Nov 2025 | 31.28 | 31.58 | 31.58 | 31.27 | 153091 | -0.70% |
| 20 Nov 2025 | 31.50 | 31.59 | 31.68 | 31.45 | 141164 | 0.19% |
| 19 Nov 2025 | 31.44 | 31.30 | 31.50 | 31.23 | 149203 | 0.45% |
| 18 Nov 2025 | 31.30 | 32.00 | 32.00 | 31.22 | 149361 | -0.54% |
| 17 Nov 2025 | 31.47 | 31.49 | 31.50 | 31.24 | 145681 | 0.41% |
| 14 Nov 2025 | 31.34 | 31.55 | 31.55 | 31.22 | 150149 | -0.48% |
| 13 Nov 2025 | 31.49 | 31.76 | 31.79 | 31.45 | 187644 | -0.38% |
| 12 Nov 2025 | 31.61 | 31.85 | 31.85 | 30.79 | 896899 | 1.71% |
| 11 Nov 2025 | 31.08 | 31.08 | 31.12 | 30.75 | 340261 | 0.48% |
| 10 Nov 2025 | 30.93 | 30.87 | 31.03 | 30.74 | 162114 | 0.49% |
| 07 Nov 2025 | 30.78 | 30.92 | 30.92 | 30.43 | 210460 | -0.13% |
| 06 Nov 2025 | 30.82 | 31.14 | 31.14 | 30.75 | 193250 | -0.55% |
| 04 Nov 2025 | 30.99 | 32.01 | 32.01 | 30.95 | 137190 | -0.58% |
| 03 Nov 2025 | 31.17 | 31.38 | 31.38 | 31.05 | 158128 | 0.19% |
| 31 Oct 2025 | 31.11 | 31.31 | 31.43 | 31.07 | 164635 | -0.16% |
| 30 Oct 2025 | 31.16 | 31.41 | 31.41 | 31.12 | 126558 | -0.32% |
| 29 Oct 2025 | 31.26 | 31.26 | 31.36 | 31.06 | 166168 | 0.03% |
| 28 Oct 2025 | 31.25 | 31.46 | 31.49 | 31.14 | 161704 | -0.22% |
| 27 Oct 2025 | 31.32 | 31.03 | 31.58 | 31.03 | 220270 | 0.32% |
| 24 Oct 2025 | 31.22 | 31.44 | 31.44 | 31.07 | 170376 | -0.22% |
| 23 Oct 2025 | 31.29 | 31.79 | 31.79 | 31.23 | 220884 | -0.10% |
| 21 Oct 2025 | 31.32 | 31.28 | 31.53 | 31.15 | 116980 | 0.29% |
| 20 Oct 2025 | 31.23 | 31.30 | 31.34 | 31.17 | 234496 | 0.26% |
| 17 Oct 2025 | 31.15 | 31.35 | 31.35 | 31.03 | 128004 | -0.16% |
| 16 Oct 2025 | 31.20 | 31.00 | 31.28 | 30.30 | 179363 | 0.71% |
| 15 Oct 2025 | 30.98 | 30.85 | 31.04 | 30.85 | 164155 | 0.45% |
| 14 Oct 2025 | 30.84 | 31.71 | 31.71 | 30.23 | 842155 | -0.32% |
| 13 Oct 2025 | 30.94 | 31.08 | 31.09 | 30.81 | 272386 | -0.45% |
| 10 Oct 2025 | 31.08 | 31.17 | 31.23 | 30.96 | 201592 | 0.19% |
| 09 Oct 2025 | 31.02 | 31.04 | 31.13 | 30.82 | 270253 | 0.13% |
| 08 Oct 2025 | 30.98 | 31.46 | 31.47 | 30.92 | 143326 | -1.05% |
| 07 Oct 2025 | 31.31 | 31.28 | 31.44 | 31.20 | 243021 | 0.58% |
| 06 Oct 2025 | 31.13 | 31.67 | 31.67 | 30.91 | 328144 | -0.13% |
| 03 Oct 2025 | 31.17 | 31.22 | 31.25 | 30.86 | 158158 | 0.55% |
| 01 Oct 2025 | 31.00 | 30.90 | 31.08 | 30.75 | 147245 | 0.78% |
| 30 Sep 2025 | 30.76 | 31.02 | 31.02 | 30.61 | 191524 | -0.16% |
| 29 Sep 2025 | 30.81 | 30.06 | 31.45 | 30.06 | 138736 | -0.10% |
| 26 Sep 2025 | 30.84 | 31.20 | 31.22 | 30.80 | 201444 | -1.09% |
| 25 Sep 2025 | 31.18 | 31.48 | 31.57 | 31.15 | 333359 | -0.92% |
| 24 Sep 2025 | 31.47 | 31.80 | 31.96 | 31.41 | 219226 | -0.98% |
| 23 Sep 2025 | 31.78 | 31.99 | 32.10 | 31.26 | 234777 | 0.13% |
| 22 Sep 2025 | 31.74 | 32.27 | 32.30 | 31.57 | 409186 | -0.97% |
| 19 Sep 2025 | 32.05 | 32.10 | 32.27 | 32.00 | 256255 | -0.06% |
| 18 Sep 2025 | 32.07 | 32.04 | 32.24 | 31.94 | 221710 | 0.12% |
| 17 Sep 2025 | 32.03 | 31.95 | 32.09 | 31.95 | 260697 | 0.47% |
| 16 Sep 2025 | 31.88 | 30.84 | 31.97 | 30.84 | 394563 | 0.76% |
| 15 Sep 2025 | 31.64 | 31.82 | 31.82 | 31.60 | 190235 | -0.09% |
| 12 Sep 2025 | 31.67 | 31.57 | 31.86 | 31.57 | 317307 | 0.32% |
| 11 Sep 2025 | 31.57 | 31.33 | 31.87 | 31.33 | 339654 | -0.25% |
| 10 Sep 2025 | 31.65 | 31.62 | 31.87 | 31.60 | 302031 | 0.06% |
| 09 Sep 2025 | 31.63 | 31.69 | 31.76 | 31.48 | 200658 | 0.29% |
| 08 Sep 2025 | 31.54 | 30.96 | 31.67 | 30.96 | 894147 | 1.87% |
| 05 Sep 2025 | 30.96 | 31.48 | 31.48 | 30.80 | 278364 | 0.78% |
| 04 Sep 2025 | 30.72 | 30.90 | 31.27 | 30.69 | 386951 | -0.03% |
| 03 Sep 2025 | 30.73 | 31.16 | 31.16 | 30.58 | 138053 | 0.42% |
| 02 Sep 2025 | 30.60 | 30.82 | 30.82 | 30.47 | 503705 | 0.07% |
| 01 Sep 2025 | 30.58 | 30.00 | 30.62 | 29.93 | 359106 | 2.21% |
| 29 Aug 2025 | 29.92 | 29.76 | 30.13 | 29.76 | 228813 | -0.13% |
| 28 Aug 2025 | 29.96 | 30.17 | 30.49 | 29.63 | 255242 | -0.73% |
| 26 Aug 2025 | 30.18 | 30.17 | 30.51 | 30.06 | 162402 | -0.59% |
| 25 Aug 2025 | 30.36 | 30.39 | 30.45 | 30.16 | 284087 | 0.50% |
| 22 Aug 2025 | 30.21 | 30.27 | 30.49 | 30.16 | 111809 | -0.20% |
| 21 Aug 2025 | 30.27 | 30.20 | 30.67 | 30.19 | 161613 | -0.43% |
| 20 Aug 2025 | 30.40 | 30.58 | 30.58 | 30.28 | 404781 | 0.36% |
| 19 Aug 2025 | 30.29 | 30.58 | 30.58 | 29.41 | 1304572 | 1.51% |
| 18 Aug 2025 | 29.84 | 28.74 | 30.00 | 28.74 | 449078 | 2.40% |
| 14 Aug 2025 | 29.14 | 29.79 | 29.79 | 28.98 | 91790 | 0.24% |
| 13 Aug 2025 | 29.07 | 29.56 | 29.56 | 28.82 | 61000 | 0.80% |
| 12 Aug 2025 | 28.84 | 28.93 | 29.06 | 28.79 | 199425 | 0.17% |
| 11 Aug 2025 | 28.79 | 28.81 | 28.85 | 28.51 | 135207 | 0.42% |
| 08 Aug 2025 | 28.67 | 29.01 | 29.14 | 28.60 | 97333 | -0.97% |
| 07 Aug 2025 | 28.95 | 29.11 | 29.11 | 28.58 | 155526 | -0.07% |
| 06 Aug 2025 | 28.97 | 29.36 | 29.36 | 28.90 | 81653 | -0.69% |
| 05 Aug 2025 | 29.17 | 29.21 | 29.45 | 29.02 | 157610 | 0.03% |
| 04 Aug 2025 | 29.16 | 28.75 | 29.23 | 28.63 | 167920 | 1.43% |
| 01 Aug 2025 | 28.75 | 29.78 | 29.78 | 28.65 | 140044 | -1.07% |
| 31 Jul 2025 | 29.06 | 29.00 | 29.27 | 28.75 | 190887 | -0.85% |
| 30 Jul 2025 | 29.31 | 29.50 | 29.59 | 29.15 | 100838 | -0.34% |
| 29 Jul 2025 | 29.41 | 29.07 | 29.47 | 28.97 | 189809 | 1.20% |
| 28 Jul 2025 | 29.06 | 29.18 | 29.49 | 28.60 | 124882 | -0.45% |
| 25 Jul 2025 | 29.19 | 29.81 | 29.81 | 29.17 | 340948 | -1.62% |
| 24 Jul 2025 | 29.67 | 29.85 | 29.88 | 29.61 | 136616 | -0.13% |
| 23 Jul 2025 | 29.71 | 29.79 | 29.79 | 29.44 | 247472 | 0.71% |
| 22 Jul 2025 | 29.50 | 30.54 | 30.54 | 29.43 | 126750 | -0.51% |
| 21 Jul 2025 | 29.65 | 29.75 | 29.86 | 29.35 | 202167 | 0.41% |
| 18 Jul 2025 | 29.53 | 30.46 | 30.46 | 29.50 | 158264 | -0.64% |
| 17 Jul 2025 | 29.72 | 30.39 | 30.39 | 29.62 | 327776 | 0.24% |
| 16 Jul 2025 | 29.65 | 30.36 | 30.36 | 29.25 | 236221 | 0.10% |
| 15 Jul 2025 | 29.62 | 29.20 | 29.66 | 29.05 | 491477 | 1.47% |
| 14 Jul 2025 | 29.19 | 29.10 | 29.60 | 28.94 | 282797 | 0.62% |
| 11 Jul 2025 | 29.01 | 30.11 | 30.11 | 28.91 | 300537 | -1.26% |
| 10 Jul 2025 | 29.38 | 29.50 | 29.53 | 29.25 | 288607 | -0.14% |
| 09 Jul 2025 | 29.42 | 29.48 | 29.49 | 29.35 | 178266 | 0.03% |
| 08 Jul 2025 | 29.41 | 29.58 | 29.61 | 29.25 | 168059 | -0.34% |
| 07 Jul 2025 | 29.51 | 28.79 | 29.80 | 28.79 | 202465 | -0.07% |
| 04 Jul 2025 | 29.53 | 29.57 | 29.57 | 29.10 | 243028 | 0.10% |
| 03 Jul 2025 | 29.50 | 29.31 | 29.64 | 29.24 | 310327 | 0.92% |
| 02 Jul 2025 | 29.23 | 29.43 | 29.48 | 29.16 | 206047 | -0.37% |
| 01 Jul 2025 | 29.34 | 29.58 | 29.62 | 29.22 | 283091 | -0.47% |
| 30 Jun 2025 | 29.48 | 29.54 | 29.78 | 29.36 | 243807 | -0.10% |
| 27 Jun 2025 | 29.51 | 29.40 | 29.64 | 29.24 | 303121 | 0.65% |
| 26 Jun 2025 | 29.32 | 28.59 | 29.38 | 28.59 | 161720 | 0.48% |
| 25 Jun 2025 | 29.18 | 29.20 | 29.29 | 28.81 | 148069 | 0.45% |
| 24 Jun 2025 | 29.05 | 29.08 | 29.35 | 28.97 | 190925 | 0.35% |
| 23 Jun 2025 | 28.95 | 29.23 | 29.25 | 28.76 | 384506 | -0.48% |
| 20 Jun 2025 | 29.09 | 28.68 | 29.17 | 28.68 | 293662 | 0.94% |
| 19 Jun 2025 | 28.82 | 29.19 | 29.19 | 28.76 | 157366 | -0.93% |
| 18 Jun 2025 | 29.09 | 29.19 | 29.34 | 28.97 | 99831 | 0.07% |
| 17 Jun 2025 | 29.07 | 29.28 | 29.57 | 29.00 | 166327 | -0.72% |
| 16 Jun 2025 | 29.28 | 29.95 | 29.95 | 28.65 | 236004 | 0.21% |
| 13 Jun 2025 | 29.22 | 29.33 | 29.33 | 28.74 | 235178 | -0.65% |
| 12 Jun 2025 | 29.41 | 29.89 | 30.08 | 29.35 | 406579 | -1.64% |
| 11 Jun 2025 | 29.90 | 30.58 | 30.58 | 29.59 | 264321 | 0.20% |
| 10 Jun 2025 | 29.84 | 30.04 | 30.04 | 29.77 | 229983 | 0.07% |
| 09 Jun 2025 | 29.82 | 30.19 | 30.19 | 29.47 | 319685 | 1.22% |
| 06 Jun 2025 | 29.46 | 29.36 | 29.48 | 29.17 | 256767 | 0.72% |
| 05 Jun 2025 | 29.25 | 29.24 | 29.39 | 29.01 | 192483 | 0.27% |
| 04 Jun 2025 | 29.17 | 29.04 | 29.20 | 28.95 | 160699 | 0.69% |
| 03 Jun 2025 | 28.97 | 29.17 | 29.20 | 28.93 | 131632 | -0.28% |
| 02 Jun 2025 | 29.05 | 29.24 | 29.24 | 28.88 | 207633 | -0.21% |
| 30 May 2025 | 29.11 | 29.34 | 29.60 | 29.03 | 193531 | -0.65% |
| 29 May 2025 | 29.30 | 29.43 | 29.49 | 29.23 | 310680 | 0.03% |
| 28 May 2025 | 29.29 | 29.64 | 29.65 | 29.21 | 286233 | -0.37% |
| 27 May 2025 | 29.40 | 29.50 | 29.52 | 29.30 | 214791 | -0.34% |
| 26 May 2025 | 29.50 | 29.30 | 29.55 | 29.26 | 323110 | 1.17% |
| 23 May 2025 | 29.16 | 29.19 | 29.25 | 28.99 | 164839 | 0.28% |
| 22 May 2025 | 29.08 | 29.29 | 29.30 | 28.84 | 185034 | -0.17% |
| 21 May 2025 | 29.13 | 28.97 | 29.37 | 28.67 | 256989 | 0.31% |
| 20 May 2025 | 29.04 | 29.58 | 29.58 | 28.96 | 242922 | -1.29% |
| 19 May 2025 | 29.42 | 29.36 | 29.61 | 29.23 | 365200 | 0.34% |
| 16 May 2025 | 29.32 | 29.34 | 29.36 | 29.09 | 425279 | 0.79% |
| 15 May 2025 | 29.09 | 28.79 | 29.19 | 28.55 | 397998 | 1.75% |
| 14 May 2025 | 28.59 | 28.36 | 28.70 | 28.27 | 303812 | 0.78% |
| 13 May 2025 | 28.37 | 28.63 | 28.63 | 28.20 | 326538 | -0.21% |
| 12 May 2025 | 28.43 | 27.53 | 28.50 | 27.46 | 590718 | 4.06% |
| 09 May 2025 | 27.32 | 27.39 | 27.40 | 27.01 | 230394 | -0.76% |
| 08 May 2025 | 27.53 | 27.86 | 28.00 | 27.31 | 290592 | -0.72% |
| 07 May 2025 | 27.73 | 27.26 | 27.80 | 26.92 | 433201 | 1.20% |
| 06 May 2025 | 27.40 | 27.66 | 27.94 | 27.29 | 352598 | -0.98% |
| 05 May 2025 | 27.67 | 27.34 | 27.72 | 27.15 | 369410 | 1.92% |
| 02 May 2025 | 27.15 | 27.34 | 27.52 | 27.03 | 218248 | -0.18% |
| 30 Apr 2025 | 27.20 | 27.49 | 27.49 | 27.00 | 193741 | -0.69% |
| 29 Apr 2025 | 27.39 | 27.46 | 27.55 | 27.01 | 165484 | 0.66% |
| 28 Apr 2025 | 27.21 | 27.09 | 27.25 | 26.77 | 392982 | 0.89% |
| 25 Apr 2025 | 26.97 | 27.60 | 27.78 | 26.66 | 377587 | -1.78% |
| 24 Apr 2025 | 27.46 | 27.64 | 27.66 | 27.22 | 214095 | -0.11% |
| 23 Apr 2025 | 27.49 | 27.65 | 27.65 | 26.85 | 487263 | 1.85% |
| 22 Apr 2025 | 26.99 | 27.14 | 27.14 | 26.73 | 237482 | 0.26% |
| 21 Apr 2025 | 26.92 | 26.37 | 26.97 | 26.25 | 604827 | 2.12% |
| 17 Apr 2025 | 26.36 | 26.30 | 26.51 | 25.85 | 380106 | 1.11% |
| 16 Apr 2025 | 26.07 | 26.40 | 26.52 | 25.71 | 214858 | -0.34% |
| 15 Apr 2025 | 26.16 | 25.86 | 26.24 | 25.51 | 417212 | 3.36% |
| 11 Apr 2025 | 25.31 | 25.12 | 25.49 | 25.08 | 493819 | 2.47% |
| 09 Apr 2025 | 24.70 | 25.08 | 25.08 | 24.54 | 195806 | -0.60% |
| 08 Apr 2025 | 24.85 | 24.79 | 25.12 | 24.46 | 383410 | 1.59% |
| 07 Apr 2025 | 24.46 | 25.60 | 25.60 | 23.83 | 807805 | -4.15% |
| 04 Apr 2025 | 25.52 | 26.11 | 26.62 | 25.31 | 1164943 | -3.44% |
| 03 Apr 2025 | 26.43 | 26.84 | 26.84 | 26.38 | 282712 | -1.49% |
| 02 Apr 2025 | 26.83 | 26.79 | 26.86 | 26.34 | 214938 | 0.98% |
| 01 Apr 2025 | 26.57 | 26.70 | 26.88 | 26.41 | 281832 | 0.11% |
| 28 Mar 2025 | 26.54 | 27.15 | 27.24 | 26.40 | 517380 | -1.37% |
| 27 Mar 2025 | 26.91 | 27.25 | 27.75 | 26.66 | 464867 | -1.07% |
| 26 Mar 2025 | 27.20 | 27.40 | 27.45 | 27.01 | 453951 | -0.11% |
| 25 Mar 2025 | 27.23 | 27.77 | 28.30 | 27.13 | 534728 | -1.87% |
| 24 Mar 2025 | 27.75 | 27.55 | 28.20 | 27.28 | 597514 | 1.87% |
| 21 Mar 2025 | 27.24 | 27.29 | 27.42 | 27.01 | 403936 | 0.70% |
| 20 Mar 2025 | 27.05 | 26.84 | 27.15 | 26.80 | 301044 | 0.78% |
| 19 Mar 2025 | 26.84 | 26.69 | 26.91 | 26.48 | 297136 | 1.40% |
| 18 Mar 2025 | 26.47 | 26.02 | 26.50 | 25.75 | 354399 | 2.28% |
| 17 Mar 2025 | 25.88 | 25.94 | 26.11 | 25.75 | 369378 | 0.31% |
| 13 Mar 2025 | 25.80 | 26.00 | 26.80 | 25.73 | 191790 | -0.69% |
| 12 Mar 2025 | 25.98 | 26.00 | 26.68 | 25.20 | 400448 | -0.08% |
| 11 Mar 2025 | 26.00 | 26.15 | 26.20 | 25.66 | 324602 | -0.12% |
| 10 Mar 2025 | 26.03 | 26.61 | 26.72 | 25.95 | 264604 | -1.70% |
| 07 Mar 2025 | 26.48 | 26.54 | 26.62 | 26.30 | 290884 | 0.34% |
| 06 Mar 2025 | 26.39 | 26.14 | 26.42 | 26.13 | 164017 | 1.34% |
| 05 Mar 2025 | 26.04 | 25.52 | 26.11 | 25.34 | 237964 | 2.80% |
| 04 Mar 2025 | 25.33 | 25.75 | 25.85 | 25.05 | 452621 | -0.59% |
| 03 Mar 2025 | 25.48 | 25.77 | 26.72 | 25.01 | 618663 | -0.35% |
| 28 Feb 2025 | 25.57 | 26.33 | 26.33 | 25.50 | 570973 | -2.85% |
| 27 Feb 2025 | 26.32 | 26.93 | 26.93 | 26.20 | 644531 | -1.75% |
| 25 Feb 2025 | 26.79 | 26.99 | 27.00 | 26.70 | 203341 | -0.19% |
| 24 Feb 2025 | 26.84 | 27.01 | 27.15 | 26.62 | 265559 | -0.70% |
| 21 Feb 2025 | 27.03 | 27.45 | 27.59 | 26.89 | 463786 | -1.39% |
| 20 Feb 2025 | 27.41 | 27.06 | 27.47 | 26.65 | 2542341 | 1.26% |
| 19 Feb 2025 | 27.07 | 27.15 | 27.18 | 26.61 | 241276 | 0.41% |
| 18 Feb 2025 | 26.96 | 27.14 | 27.14 | 26.72 | 171089 | -0.15% |
| 17 Feb 2025 | 27.00 | 27.15 | 27.24 | 26.52 | 334815 | -0.26% |
| 14 Feb 2025 | 27.07 | 28.45 | 28.45 | 26.88 | 690993 | -1.92% |
| 13 Feb 2025 | 27.60 | 27.87 | 27.89 | 27.53 | 394905 | -0.25% |
| 12 Feb 2025 | 27.67 | 28.05 | 28.06 | 27.15 | 428278 | -0.82% |
| 11 Feb 2025 | 27.90 | 28.80 | 28.81 | 27.80 | 413270 | -2.92% |
| 10 Feb 2025 | 28.74 | 29.19 | 29.25 | 28.60 | 227879 | -1.24% |
| 07 Feb 2025 | 29.10 | 29.25 | 29.25 | 28.82 | 161993 | 0.17% |
| 06 Feb 2025 | 29.05 | 29.36 | 29.36 | 28.93 | 390057 | -0.38% |
| 05 Feb 2025 | 29.16 | 29.06 | 29.24 | 28.86 | 147746 | 0.73% |
| 04 Feb 2025 | 28.95 | 28.82 | 29.11 | 28.71 | 144313 | 0.94% |
| 03 Feb 2025 | 28.68 | 29.00 | 29.00 | 28.50 | 257676 | -1.00% |
| 01 Feb 2025 | 28.97 | 28.87 | 29.09 | 28.40 | 341199 | 1.05% |
| 31 Jan 2025 | 28.67 | 28.48 | 28.74 | 28.20 | 247660 | 1.67% |
| 30 Jan 2025 | 28.20 | 28.34 | 28.35 | 27.75 | 466081 | 0.14% |
| 29 Jan 2025 | 28.16 | 27.59 | 28.19 | 27.58 | 159688 | 2.10% |
| 28 Jan 2025 | 27.58 | 27.81 | 28.00 | 27.12 | 433035 | -0.14% |
| 27 Jan 2025 | 27.62 | 28.31 | 28.37 | 27.45 | 773994 | -1.99% |
| 24 Jan 2025 | 28.18 | 28.95 | 28.95 | 28.05 | 470856 | -1.88% |
| 23 Jan 2025 | 28.72 | 28.64 | 28.81 | 28.30 | 393449 | 0.98% |
| 22 Jan 2025 | 28.44 | 28.68 | 28.87 | 28.19 | 600370 | -0.84% |
| 21 Jan 2025 | 28.68 | 29.34 | 29.50 | 28.61 | 472950 | -1.61% |
| 20 Jan 2025 | 29.15 | 29.39 | 29.40 | 28.88 | 269662 | -0.17% |
| 17 Jan 2025 | 29.20 | 29.42 | 29.42 | 29.00 | 207203 | 0.07% |
| 16 Jan 2025 | 29.18 | 29.14 | 29.22 | 28.83 | 249543 | 1.35% |
| 15 Jan 2025 | 28.79 | 28.74 | 29.23 | 28.63 | 238322 | 0.21% |
| 14 Jan 2025 | 28.73 | 28.61 | 28.84 | 28.31 | 491816 | 1.56% |
| 13 Jan 2025 | 28.29 | 29.24 | 29.24 | 28.20 | 1088660 | -3.12% |
| 10 Jan 2025 | 29.20 | 29.82 | 29.82 | 29.00 | 526251 | -1.62% |
| 09 Jan 2025 | 29.68 | 29.81 | 29.95 | 29.65 | 437359 | -0.44% |
| 08 Jan 2025 | 29.81 | 30.17 | 30.17 | 29.61 | 369506 | -0.57% |
| 07 Jan 2025 | 29.98 | 29.99 | 30.09 | 29.81 | 288138 | 0.54% |
| 06 Jan 2025 | 29.82 | 30.59 | 30.80 | 29.67 | 627776 | -2.52% |
| 03 Jan 2025 | 30.59 | 30.62 | 30.81 | 30.50 | 328910 | 0.07% |
| 02 Jan 2025 | 30.57 | 30.09 | 30.62 | 29.83 | 366390 | 2.04% |
| 01 Jan 2025 | 29.96 | 29.74 | 30.00 | 29.59 | 171054 | 0.74% |
| 31 Dec 2024 | 29.74 | 29.79 | 29.88 | 29.33 | 247587 | 0.27% |
| 30 Dec 2024 | 29.66 | 30.09 | 30.50 | 29.57 | 906297 | -0.97% |
| 27 Dec 2024 | 29.95 | 30.09 | 30.29 | 29.88 | 480690 | 0.40% |
| 26 Dec 2024 | 29.83 | 29.85 | 29.92 | 29.50 | 283146 | 0.67% |
| 24 Dec 2024 | 29.63 | 30.00 | 30.00 | 29.30 | 529120 | 0.44% |
| 23 Dec 2024 | 29.50 | 29.87 | 30.00 | 29.30 | 516841 | -0.51% |
| 20 Dec 2024 | 29.65 | 30.40 | 30.53 | 29.50 | 798213 | -2.11% |
| 19 Dec 2024 | 30.29 | 30.30 | 30.40 | 29.96 | 569962 | -0.69% |
| 18 Dec 2024 | 30.50 | 30.79 | 30.86 | 30.42 | 345988 | -0.68% |
| 17 Dec 2024 | 30.71 | 31.15 | 31.30 | 30.67 | 508997 | -1.38% |
| 16 Dec 2024 | 31.14 | 31.35 | 31.37 | 31.00 | 306723 | -0.10% |
| 13 Dec 2024 | 31.17 | 31.39 | 31.39 | 30.66 | 405447 | -0.16% |
| 12 Dec 2024 | 31.22 | 31.46 | 31.90 | 31.15 | 562073 | -0.86% |
| 11 Dec 2024 | 31.49 | 31.40 | 31.80 | 31.40 | 354583 | 0.29% |
| 10 Dec 2024 | 31.40 | 31.59 | 31.62 | 31.25 | 171097 | -0.22% |
| 09 Dec 2024 | 31.47 | 32.14 | 32.15 | 31.40 | 415847 | -0.25% |
| 06 Dec 2024 | 31.55 | 31.54 | 31.75 | 31.35 | 329086 | 0.64% |
| 05 Dec 2024 | 31.35 | 31.48 | 31.79 | 31.05 | 534480 | -0.38% |
| 04 Dec 2024 | 31.47 | 31.44 | 32.00 | 31.00 | 469458 | 1.32% |
| 03 Dec 2024 | 31.06 | 31.25 | 31.25 | 30.76 | 312500 | 1.14% |
| 02 Dec 2024 | 30.71 | 30.70 | 30.86 | 30.48 | 367766 | 0.66% |
| 29 Nov 2024 | 30.51 | 30.53 | 30.79 | 30.33 | 488011 | 0.00% |
| 28 Nov 2024 | 30.51 | 31.01 | 31.05 | 30.46 | 455783 | -0.52% |
| 27 Nov 2024 | 30.67 | 30.96 | 30.96 | 30.38 | 300857 | 0.23% |
| 26 Nov 2024 | 30.60 | 31.19 | 31.39 | 30.52 | 322709 | -0.42% |
| 25 Nov 2024 | 30.73 | 30.50 | 31.28 | 30.41 | 417962 | 1.49% |
| 22 Nov 2024 | 30.28 | 30.34 | 30.70 | 30.00 | 317896 | 0.63% |
| 21 Nov 2024 | 30.09 | 30.74 | 30.78 | 29.80 | 378508 | -0.69% |
| 19 Nov 2024 | 30.30 | 30.24 | 30.66 | 29.92 | 255590 | 0.97% |
| 18 Nov 2024 | 30.01 | 30.14 | 30.34 | 29.79 | 369392 | 0.17% |
| 14 Nov 2024 | 29.96 | 30.14 | 30.48 | 29.80 | 556712 | 0.13% |
| 13 Nov 2024 | 29.92 | 30.99 | 31.00 | 29.75 | 868725 | -2.29% |
| 12 Nov 2024 | 30.62 | 31.04 | 31.45 | 30.50 | 460202 | -1.32% |
| 11 Nov 2024 | 31.03 | 31.76 | 31.77 | 30.85 | 434890 | -0.54% |
| 08 Nov 2024 | 31.20 | 31.99 | 31.99 | 31.09 | 481951 | -1.23% |
| 07 Nov 2024 | 31.59 | 32.36 | 32.36 | 31.39 | 523971 | -1.16% |
| 06 Nov 2024 | 31.96 | 31.84 | 32.04 | 31.36 | 383413 | 1.95% |
| 05 Nov 2024 | 31.35 | 31.74 | 31.74 | 30.65 | 311943 | 0.48% |
| 04 Nov 2024 | 31.20 | 31.95 | 33.33 | 30.95 | 840737 | -1.36% |
| 01 Nov 2024 | 31.63 | 31.74 | 31.93 | 31.41 | 300273 | 0.93% |
| 31 Oct 2024 | 31.34 | 31.49 | 31.78 | 31.16 | 535717 | -0.38% |
| 30 Oct 2024 | 31.46 | 31.77 | 31.78 | 31.13 | 624299 | 0.32% |
| 29 Oct 2024 | 31.36 | 31.99 | 31.99 | 30.80 | 910214 | -0.70% |
| 28 Oct 2024 | 31.58 | 31.97 | 31.97 | 31.25 | 575042 | 0.45% |
| 25 Oct 2024 | 31.44 | 32.73 | 32.96 | 31.11 | 752314 | -1.84% |
| 24 Oct 2024 | 32.03 | 32.87 | 32.88 | 31.91 | 679707 | -1.32% |
| 23 Oct 2024 | 32.46 | 34.99 | 34.99 | 32.00 | 550226 | -0.52% |
| 22 Oct 2024 | 32.63 | 33.35 | 33.64 | 32.40 | 795117 | -2.10% |
| 21 Oct 2024 | 33.33 | 33.68 | 33.68 | 33.05 | 653398 | -1.07% |
| 18 Oct 2024 | 33.69 | 33.67 | 33.90 | 32.73 | 544836 | 1.20% |
| 17 Oct 2024 | 33.29 | 34.07 | 34.25 | 33.20 | 1025193 | -2.32% |
| 16 Oct 2024 | 34.08 | 34.29 | 34.52 | 33.89 | 323539 | -0.61% |
| 15 Oct 2024 | 34.29 | 35.36 | 35.37 | 34.18 | 327134 | -0.61% |
| 14 Oct 2024 | 34.50 | 34.88 | 34.93 | 33.96 | 446071 | -0.03% |
| 11 Oct 2024 | 34.51 | 34.98 | 34.98 | 34.44 | 193893 | 0.20% |
| 10 Oct 2024 | 34.44 | 34.88 | 34.89 | 33.89 | 290792 | 0.20% |
| 09 Oct 2024 | 34.37 | 34.30 | 34.44 | 33.50 | 381145 | 1.99% |
| 08 Oct 2024 | 33.70 | 33.98 | 33.98 | 33.00 | 391791 | 0.75% |
| 07 Oct 2024 | 33.45 | 34.10 | 34.40 | 33.00 | 701659 | -0.86% |
| 04 Oct 2024 | 33.74 | 35.49 | 35.49 | 33.51 | 793897 | -1.03% |
| 03 Oct 2024 | 34.09 | 34.58 | 35.38 | 34.01 | 1491425 | -2.79% |
| 01 Oct 2024 | 35.07 | 35.42 | 35.50 | 34.76 | 339297 | -0.11% |
| 30 Sep 2024 | 35.11 | 35.74 | 36.00 | 34.90 | 898547 | -0.90% |
| 27 Sep 2024 | 35.43 | 35.13 | 35.53 | 35.00 | 540315 | 0.85% |
| 26 Sep 2024 | 35.13 | 35.08 | 35.20 | 34.75 | 635595 | 0.80% |
| 25 Sep 2024 | 34.85 | 34.99 | 35.10 | 34.50 | 381405 | 0.03% |
| 24 Sep 2024 | 34.84 | 34.70 | 35.00 | 34.69 | 466063 | 0.52% |
| 23 Sep 2024 | 34.66 | 34.41 | 34.70 | 33.78 | 604409 | 1.37% |
| 20 Sep 2024 | 34.19 | 33.99 | 34.26 | 33.23 | 436402 | 1.60% |
| 19 Sep 2024 | 33.65 | 33.75 | 34.16 | 33.33 | 541295 | -0.56% |
| 18 Sep 2024 | 33.84 | 34.19 | 34.30 | 33.70 | 338235 | -0.27% |
| 17 Sep 2024 | 33.93 | 33.96 | 34.25 | 33.79 | 367311 | -0.12% |
| 16 Sep 2024 | 33.97 | 34.05 | 34.20 | 33.81 | 468292 | 0.09% |
| 13 Sep 2024 | 33.94 | 33.97 | 34.00 | 33.75 | 431241 | 0.77% |
| 12 Sep 2024 | 33.68 | 33.94 | 33.94 | 33.30 | 410010 | 0.96% |
| 11 Sep 2024 | 33.36 | 33.94 | 33.94 | 33.00 | 320479 | 0.06% |
| 10 Sep 2024 | 33.34 | 33.38 | 33.45 | 33.00 | 206449 | 0.63% |
| 09 Sep 2024 | 33.13 | 33.50 | 33.69 | 32.99 | 622596 | -0.96% |
| 06 Sep 2024 | 33.45 | 33.98 | 33.99 | 33.21 | 653497 | -0.80% |
| 05 Sep 2024 | 33.72 | 33.66 | 33.90 | 33.61 | 271883 | 0.15% |
| 04 Sep 2024 | 33.67 | 33.77 | 33.78 | 33.50 | 519014 | -0.59% |
| 03 Sep 2024 | 33.87 | 34.10 | 34.10 | 33.00 | 235510 | 0.00% |
| 02 Sep 2024 | 33.87 | 33.99 | 34.23 | 33.80 | 368667 | -0.09% |
| 30 Aug 2024 | 33.90 | 33.99 | 34.05 | 33.78 | 317081 | 0.33% |
| 29 Aug 2024 | 33.79 | 34.10 | 34.25 | 33.44 | 615494 | -0.62% |
| 28 Aug 2024 | 34.00 | 34.29 | 34.30 | 33.90 | 522569 | -0.15% |
| 27 Aug 2024 | 34.05 | 33.95 | 34.10 | 33.25 | 552612 | 1.01% |
| 26 Aug 2024 | 33.71 | 33.80 | 33.90 | 33.59 | 470555 | 0.36% |
| 23 Aug 2024 | 33.59 | 33.50 | 33.65 | 33.17 | 512952 | 0.90% |
| 22 Aug 2024 | 33.29 | 33.35 | 33.45 | 33.18 | 529974 | 0.36% |
| 21 Aug 2024 | 33.17 | 33.34 | 33.35 | 33.06 | 226475 | 0.12% |
| 20 Aug 2024 | 33.13 | 33.39 | 33.40 | 33.00 | 369123 | 0.18% |
| 19 Aug 2024 | 33.07 | 33.09 | 33.20 | 32.32 | 548459 | 0.55% |
| 16 Aug 2024 | 32.89 | 32.74 | 32.94 | 32.37 | 507880 | 1.83% |
| 14 Aug 2024 | 32.30 | 32.99 | 32.99 | 31.99 | 515593 | -0.19% |
| 13 Aug 2024 | 32.36 | 32.59 | 32.99 | 32.26 | 376369 | -0.68% |
| 12 Aug 2024 | 32.58 | 32.53 | 32.93 | 31.97 | 394787 | 0.12% |
| 09 Aug 2024 | 32.54 | 32.50 | 32.80 | 32.16 | 487610 | 1.40% |
| 08 Aug 2024 | 32.09 | 32.49 | 32.69 | 32.05 | 514444 | -0.22% |
| 07 Aug 2024 | 32.16 | 32.14 | 32.28 | 31.85 | 529958 | 1.52% |
| 06 Aug 2024 | 31.68 | 32.28 | 32.55 | 31.00 | 979320 | -0.60% |
| 05 Aug 2024 | 31.87 | 33.89 | 33.89 | 31.75 | 2886712 | -4.24% |
| 02 Aug 2024 | 33.28 | 33.60 | 33.99 | 32.83 | 1564292 | -1.28% |
| 01 Aug 2024 | 33.71 | 33.86 | 34.30 | 33.61 | 808322 | -0.41% |
| 31 Jul 2024 | 33.85 | 33.99 | 34.32 | 33.80 | 751990 | -0.21% |
| 30 Jul 2024 | 33.92 | 34.30 | 34.30 | 33.60 | 689301 | 0.77% |
| 29 Jul 2024 | 33.66 | 33.88 | 34.37 | 33.50 | 1048841 | 0.48% |
| 26 Jul 2024 | 33.50 | 32.99 | 33.69 | 32.70 | 739002 | 1.92% |
| 25 Jul 2024 | 32.87 | 32.60 | 33.20 | 32.50 | 470828 | 0.15% |
| 24 Jul 2024 | 32.82 | 32.54 | 33.20 | 32.45 | 455188 | 0.64% |
| 23 Jul 2024 | 32.61 | 32.61 | 33.57 | 31.50 | 950955 | 0.00% |
| 22 Jul 2024 | 32.61 | 33.35 | 33.35 | 32.00 | 904480 | 0.71% |
| 19 Jul 2024 | 32.38 | 33.49 | 33.50 | 32.26 | 1232179 | -2.06% |
| 18 Jul 2024 | 33.06 | 34.90 | 34.90 | 32.75 | 1508951 | -0.54% |
