SEBI Registration No.: INA000006688
Preparing link (3 sec)...
IKS Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 1342.90 | 1318.00 | 1352.00 | 1302.50 | 123432 | 0.86% |
| 01 Apr 2026 | 1331.50 | 1376.90 | 1376.90 | 1322.00 | 270398 | 0.23% |
| 30 Mar 2026 | 1328.40 | 1327.00 | 1360.00 | 1317.10 | 317514 | -1.95% |
| 27 Mar 2026 | 1354.80 | 1326.40 | 1364.70 | 1300.20 | 200738 | 2.36% |
| 25 Mar 2026 | 1323.50 | 1347.30 | 1372.00 | 1314.00 | 389671 | -1.77% |
| 24 Mar 2026 | 1347.30 | 1305.00 | 1351.50 | 1290.50 | 341200 | 5.68% |
| 23 Mar 2026 | 1274.90 | 1320.00 | 1323.90 | 1262.00 | 182458 | -4.34% |
| 20 Mar 2026 | 1332.80 | 1332.00 | 1351.60 | 1322.40 | 381923 | -0.34% |
| 19 Mar 2026 | 1337.30 | 1322.50 | 1357.20 | 1322.00 | 106560 | -0.93% |
| 18 Mar 2026 | 1349.90 | 1327.50 | 1365.00 | 1327.50 | 240937 | 1.69% |
| 17 Mar 2026 | 1327.50 | 1341.20 | 1341.20 | 1316.50 | 136583 | -0.23% |
| 16 Mar 2026 | 1330.60 | 1333.90 | 1378.00 | 1315.70 | 251212 | 0.25% |
| 13 Mar 2026 | 1327.30 | 1367.10 | 1367.10 | 1321.20 | 136289 | -3.39% |
| 12 Mar 2026 | 1373.90 | 1375.00 | 1408.80 | 1331.00 | 354606 | -0.18% |
| 11 Mar 2026 | 1376.40 | 1405.90 | 1405.90 | 1368.60 | 174081 | -1.43% |
| 10 Mar 2026 | 1396.40 | 1325.00 | 1406.00 | 1309.70 | 827054 | 6.99% |
| 09 Mar 2026 | 1305.20 | 1288.00 | 1314.90 | 1275.00 | 132739 | -1.81% |
| 06 Mar 2026 | 1329.20 | 1305.90 | 1339.30 | 1296.70 | 167720 | 1.78% |
| 05 Mar 2026 | 1305.90 | 1348.80 | 1348.80 | 1283.20 | 626336 | -1.89% |
| 04 Mar 2026 | 1331.00 | 1340.00 | 1365.00 | 1323.60 | 263205 | -1.15% |
| 02 Mar 2026 | 1346.50 | 1352.00 | 1388.20 | 1340.00 | 157668 | -2.13% |
| 27 Feb 2026 | 1375.80 | 1417.60 | 1417.70 | 1350.00 | 451945 | -2.95% |
| 26 Feb 2026 | 1417.60 | 1443.30 | 1445.30 | 1411.10 | 111844 | -1.04% |
| 25 Feb 2026 | 1432.50 | 1465.30 | 1468.00 | 1395.10 | 448362 | -1.62% |
| 24 Feb 2026 | 1456.10 | 1534.10 | 1541.80 | 1441.60 | 445732 | -5.46% |
| 23 Feb 2026 | 1540.20 | 1594.40 | 1603.00 | 1535.00 | 157636 | -3.40% |
| 20 Feb 2026 | 1594.40 | 1657.80 | 1657.80 | 1572.00 | 176163 | -3.86% |
| 19 Feb 2026 | 1658.40 | 1670.00 | 1670.00 | 1639.00 | 65505 | 1.15% |
| 18 Feb 2026 | 1639.50 | 1654.50 | 1659.90 | 1627.50 | 70280 | -0.05% |
| 17 Feb 2026 | 1640.30 | 1620.80 | 1659.00 | 1616.10 | 101830 | 1.20% |
| 16 Feb 2026 | 1620.80 | 1635.00 | 1640.00 | 1596.00 | 88109 | -1.20% |
| 13 Feb 2026 | 1640.50 | 1588.00 | 1665.00 | 1588.00 | 130076 | -1.14% |
| 12 Feb 2026 | 1659.40 | 1742.60 | 1742.60 | 1653.00 | 114259 | -4.77% |
| 11 Feb 2026 | 1742.60 | 1757.90 | 1772.50 | 1717.00 | 230593 | -0.87% |
| 10 Feb 2026 | 1757.90 | 1697.00 | 1767.00 | 1692.70 | 262496 | 3.58% |
| 09 Feb 2026 | 1697.10 | 1700.00 | 1729.90 | 1685.00 | 181350 | 1.10% |
| 06 Feb 2026 | 1678.60 | 1702.50 | 1705.50 | 1660.80 | 179998 | -1.47% |
| 05 Feb 2026 | 1703.70 | 1630.90 | 1719.90 | 1630.90 | 1083555 | 5.89% |
| 04 Feb 2026 | 1608.90 | 1631.00 | 1631.00 | 1584.00 | 111377 | -1.78% |
| 03 Feb 2026 | 1638.00 | 1657.00 | 1693.80 | 1622.50 | 170646 | 1.85% |
| 02 Feb 2026 | 1608.20 | 1572.00 | 1613.50 | 1525.80 | 86588 | 2.39% |
| 01 Feb 2026 | 1570.60 | 1550.00 | 1586.00 | 1532.70 | 71171 | 1.20% |
| 30 Jan 2026 | 1551.90 | 1530.00 | 1562.50 | 1504.10 | 157417 | 0.96% |
| 29 Jan 2026 | 1537.10 | 1577.90 | 1585.00 | 1512.40 | 294632 | -3.10% |
| 28 Jan 2026 | 1586.20 | 1666.00 | 1669.70 | 1553.00 | 246874 | -2.83% |
| 27 Jan 2026 | 1632.40 | 1651.10 | 1678.00 | 1490.50 | 961035 | -1.13% |
| 23 Jan 2026 | 1651.10 | 1703.50 | 1703.50 | 1629.00 | 90357 | -1.96% |
| 22 Jan 2026 | 1684.10 | 1688.80 | 1703.80 | 1672.70 | 56026 | 1.19% |
| 21 Jan 2026 | 1664.30 | 1685.20 | 1690.00 | 1602.00 | 343896 | -1.24% |
| 20 Jan 2026 | 1685.20 | 1687.00 | 1699.00 | 1672.00 | 97926 | -0.31% |
| 19 Jan 2026 | 1690.40 | 1701.60 | 1701.60 | 1673.50 | 84595 | -0.66% |
| 16 Jan 2026 | 1701.60 | 1702.40 | 1705.20 | 1678.80 | 65306 | -0.05% |
| 14 Jan 2026 | 1702.40 | 1690.30 | 1705.90 | 1686.00 | 64184 | 0.31% |
| 13 Jan 2026 | 1697.10 | 1688.90 | 1701.30 | 1662.00 | 77750 | 1.92% |
| 12 Jan 2026 | 1665.20 | 1655.00 | 1676.90 | 1619.70 | 122742 | 0.46% |
| 09 Jan 2026 | 1657.60 | 1642.30 | 1664.40 | 1625.90 | 56310 | 0.27% |
| 08 Jan 2026 | 1653.10 | 1695.00 | 1704.00 | 1645.50 | 48766 | -2.47% |
| 07 Jan 2026 | 1694.90 | 1674.00 | 1709.80 | 1660.30 | 68292 | 1.52% |
| 06 Jan 2026 | 1669.50 | 1702.20 | 1711.90 | 1663.60 | 117228 | -1.87% |
| 05 Jan 2026 | 1701.30 | 1684.50 | 1714.70 | 1665.00 | 91991 | 1.00% |
| 02 Jan 2026 | 1684.40 | 1682.20 | 1691.10 | 1669.60 | 45121 | 0.13% |
| 01 Jan 2026 | 1682.20 | 1657.80 | 1691.80 | 1655.50 | 43660 | 1.47% |
| 31 Dec 2025 | 1657.80 | 1674.60 | 1688.50 | 1623.80 | 73127 | -0.65% |
| 30 Dec 2025 | 1668.60 | 1646.40 | 1679.60 | 1646.40 | 93646 | 0.42% |
| 29 Dec 2025 | 1661.70 | 1740.00 | 1740.00 | 1651.00 | 105524 | -3.99% |
| 26 Dec 2025 | 1730.80 | 1749.80 | 1749.80 | 1721.30 | 60488 | -1.09% |
| 24 Dec 2025 | 1749.80 | 1750.00 | 1777.00 | 1741.40 | 231120 | 0.05% |
| 23 Dec 2025 | 1749.00 | 1747.50 | 1755.00 | 1727.00 | 128364 | 0.52% |
| 22 Dec 2025 | 1740.00 | 1706.00 | 1748.00 | 1665.10 | 492270 | 2.62% |
| 19 Dec 2025 | 1695.60 | 1658.90 | 1704.00 | 1645.00 | 150332 | 2.49% |
| 18 Dec 2025 | 1654.40 | 1683.00 | 1684.00 | 1645.00 | 59546 | -1.40% |
| 17 Dec 2025 | 1677.90 | 1679.10 | 1699.00 | 1667.60 | 140685 | -0.12% |
| 16 Dec 2025 | 1680.00 | 1655.00 | 1700.00 | 1655.00 | 207691 | 0.83% |
| 15 Dec 2025 | 1666.20 | 1645.00 | 1671.80 | 1624.00 | 92472 | 1.23% |
| 12 Dec 2025 | 1646.00 | 1574.00 | 1658.00 | 1562.70 | 268320 | 4.95% |
| 11 Dec 2025 | 1568.30 | 1585.00 | 1591.90 | 1558.90 | 195057 | -0.29% |
| 10 Dec 2025 | 1572.90 | 1574.90 | 1609.20 | 1561.60 | 81338 | -0.17% |
| 09 Dec 2025 | 1575.50 | 1586.50 | 1594.90 | 1565.10 | 180035 | -1.22% |
| 08 Dec 2025 | 1594.90 | 1645.00 | 1645.10 | 1586.50 | 91229 | -3.05% |
| 05 Dec 2025 | 1645.00 | 1666.60 | 1678.60 | 1625.20 | 125740 | -1.30% |
| 04 Dec 2025 | 1666.60 | 1662.00 | 1690.80 | 1653.00 | 143663 | -0.05% |
| 03 Dec 2025 | 1667.50 | 1683.00 | 1684.30 | 1651.00 | 115119 | -0.90% |
| 02 Dec 2025 | 1682.60 | 1693.00 | 1703.80 | 1665.40 | 184984 | -1.27% |
| 01 Dec 2025 | 1704.20 | 1697.40 | 1718.00 | 1671.90 | 209224 | 1.40% |
| 28 Nov 2025 | 1680.60 | 1698.90 | 1706.00 | 1669.90 | 142491 | -0.91% |
| 27 Nov 2025 | 1696.00 | 1683.90 | 1727.10 | 1670.00 | 523749 | 0.92% |
| 26 Nov 2025 | 1680.60 | 1629.80 | 1697.00 | 1629.70 | 438444 | 3.12% |
| 25 Nov 2025 | 1629.80 | 1669.90 | 1680.00 | 1622.60 | 325288 | -2.84% |
| 24 Nov 2025 | 1677.50 | 1604.90 | 1692.80 | 1581.60 | 1643961 | 6.98% |
| 21 Nov 2025 | 1568.00 | 1590.40 | 1599.40 | 1560.10 | 112960 | -1.41% |
| 20 Nov 2025 | 1590.40 | 1609.80 | 1609.80 | 1583.80 | 105505 | -0.26% |
| 19 Nov 2025 | 1594.60 | 1612.00 | 1612.00 | 1583.00 | 89306 | -0.37% |
| 18 Nov 2025 | 1600.60 | 1620.00 | 1627.50 | 1590.00 | 89976 | -1.20% |
| 17 Nov 2025 | 1620.10 | 1606.50 | 1639.00 | 1606.50 | 181110 | 0.98% |
| 14 Nov 2025 | 1604.40 | 1620.00 | 1625.50 | 1596.30 | 82961 | -0.73% |
| 13 Nov 2025 | 1616.20 | 1653.00 | 1653.00 | 1609.00 | 160770 | -1.73% |
| 12 Nov 2025 | 1644.70 | 1666.00 | 1666.00 | 1637.00 | 209565 | -0.60% |
| 11 Nov 2025 | 1654.60 | 1670.00 | 1675.00 | 1648.80 | 202497 | -1.22% |
| 10 Nov 2025 | 1675.00 | 1679.00 | 1694.00 | 1651.50 | 214956 | 0.89% |
| 07 Nov 2025 | 1660.20 | 1675.50 | 1689.00 | 1652.50 | 329389 | -0.44% |
| 06 Nov 2025 | 1667.50 | 1675.00 | 1676.80 | 1622.80 | 437667 | 0.05% |
| 04 Nov 2025 | 1666.60 | 1635.00 | 1680.00 | 1632.90 | 889960 | 1.13% |
| 03 Nov 2025 | 1648.00 | 1663.00 | 1699.00 | 1629.00 | 651353 | 0.13% |
| 31 Oct 2025 | 1645.90 | 1610.00 | 1679.60 | 1550.50 | 3899949 | 5.03% |
| 30 Oct 2025 | 1567.10 | 1579.80 | 1585.00 | 1542.30 | 156753 | -0.15% |
| 29 Oct 2025 | 1569.40 | 1560.40 | 1579.00 | 1551.60 | 123439 | 1.40% |
| 28 Oct 2025 | 1547.80 | 1525.90 | 1570.00 | 1525.20 | 108307 | 1.55% |
| 27 Oct 2025 | 1524.20 | 1530.00 | 1538.90 | 1515.00 | 40960 | -0.18% |
| 24 Oct 2025 | 1527.00 | 1519.00 | 1536.90 | 1510.10 | 56118 | 0.03% |
| 23 Oct 2025 | 1526.60 | 1546.00 | 1549.00 | 1514.00 | 119167 | -1.46% |
| 21 Oct 2025 | 1549.20 | 1554.60 | 1555.00 | 1541.00 | 18103 | 0.27% |
| 20 Oct 2025 | 1545.10 | 1510.90 | 1549.00 | 1509.00 | 183818 | 2.47% |
| 17 Oct 2025 | 1507.90 | 1524.00 | 1534.90 | 1499.20 | 45861 | -1.13% |
| 16 Oct 2025 | 1525.10 | 1525.00 | 1535.00 | 1510.00 | 92472 | 0.30% |
| 15 Oct 2025 | 1520.60 | 1502.20 | 1526.00 | 1494.60 | 88906 | 1.04% |
| 14 Oct 2025 | 1504.90 | 1547.40 | 1547.40 | 1496.30 | 62547 | -1.80% |
| 13 Oct 2025 | 1532.50 | 1524.90 | 1540.20 | 1515.10 | 83013 | 0.06% |
| 10 Oct 2025 | 1531.60 | 1528.00 | 1540.70 | 1517.50 | 54588 | 0.26% |
| 09 Oct 2025 | 1527.60 | 1522.00 | 1538.00 | 1512.50 | 82770 | 0.37% |
| 08 Oct 2025 | 1522.00 | 1532.00 | 1545.60 | 1517.00 | 82110 | -1.03% |
| 07 Oct 2025 | 1537.80 | 1554.60 | 1554.60 | 1525.00 | 192363 | -0.67% |
| 06 Oct 2025 | 1548.20 | 1511.00 | 1556.90 | 1511.00 | 172224 | 2.45% |
| 03 Oct 2025 | 1511.20 | 1489.60 | 1519.80 | 1476.20 | 213459 | 1.45% |
| 01 Oct 2025 | 1489.60 | 1460.00 | 1519.80 | 1454.90 | 166325 | 2.48% |
| 30 Sep 2025 | 1453.50 | 1497.60 | 1497.60 | 1434.90 | 601698 | -3.34% |
| 29 Sep 2025 | 1503.70 | 1470.00 | 1513.80 | 1430.00 | 345410 | 1.11% |
| 26 Sep 2025 | 1487.20 | 1500.00 | 1500.00 | 1455.00 | 156666 | -0.91% |
| 25 Sep 2025 | 1500.80 | 1504.60 | 1514.00 | 1487.70 | 102684 | -0.48% |
| 24 Sep 2025 | 1508.10 | 1512.00 | 1523.50 | 1496.50 | 105620 | -0.49% |
| 23 Sep 2025 | 1515.50 | 1498.30 | 1526.00 | 1485.00 | 176675 | 1.14% |
| 22 Sep 2025 | 1498.40 | 1528.10 | 1528.10 | 1492.20 | 318731 | -3.70% |
| 19 Sep 2025 | 1555.90 | 1541.80 | 1592.00 | 1516.80 | 1476249 | 0.93% |
| 18 Sep 2025 | 1541.50 | 1551.10 | 1567.50 | 1529.10 | 224736 | -0.54% |
| 17 Sep 2025 | 1549.90 | 1557.00 | 1567.70 | 1545.00 | 172786 | -0.50% |
| 16 Sep 2025 | 1557.70 | 1572.00 | 1575.00 | 1552.70 | 108802 | -0.96% |
| 15 Sep 2025 | 1572.80 | 1550.00 | 1578.70 | 1539.90 | 125800 | 2.08% |
| 12 Sep 2025 | 1540.70 | 1544.90 | 1557.10 | 1525.00 | 150209 | 0.36% |
| 11 Sep 2025 | 1535.10 | 1536.20 | 1555.60 | 1517.30 | 139522 | -0.07% |
| 10 Sep 2025 | 1536.20 | 1575.00 | 1576.00 | 1500.10 | 153981 | -2.57% |
| 09 Sep 2025 | 1576.80 | 1577.70 | 1586.20 | 1561.10 | 159562 | 0.04% |
| 08 Sep 2025 | 1576.20 | 1580.00 | 1609.80 | 1567.20 | 150809 | -0.10% |
| 05 Sep 2025 | 1577.80 | 1570.00 | 1590.00 | 1553.40 | 101667 | 0.49% |
| 04 Sep 2025 | 1570.10 | 1590.90 | 1598.90 | 1558.50 | 190764 | -0.10% |
| 03 Sep 2025 | 1571.70 | 1496.00 | 1582.00 | 1492.20 | 344903 | 5.00% |
| 02 Sep 2025 | 1496.80 | 1520.70 | 1534.90 | 1491.50 | 216738 | -1.09% |
| 01 Sep 2025 | 1513.30 | 1518.10 | 1523.20 | 1500.00 | 114108 | -0.06% |
| 29 Aug 2025 | 1514.20 | 1554.00 | 1573.80 | 1505.60 | 229544 | -2.32% |
| 28 Aug 2025 | 1550.20 | 1556.00 | 1571.00 | 1544.00 | 280362 | -0.55% |
| 26 Aug 2025 | 1558.70 | 1601.00 | 1639.00 | 1540.30 | 2417193 | -2.59% |
| 25 Aug 2025 | 1600.10 | 1559.00 | 1620.10 | 1536.00 | 444868 | 2.93% |
| 22 Aug 2025 | 1554.60 | 1593.00 | 1599.00 | 1549.90 | 201152 | -2.02% |
| 21 Aug 2025 | 1586.60 | 1595.00 | 1629.90 | 1581.00 | 214484 | 0.33% |
| 20 Aug 2025 | 1581.40 | 1591.00 | 1598.90 | 1563.00 | 139629 | -0.28% |
| 19 Aug 2025 | 1585.80 | 1585.00 | 1600.30 | 1570.00 | 179087 | 0.27% |
| 18 Aug 2025 | 1581.60 | 1579.00 | 1612.50 | 1564.30 | 454052 | 1.49% |
| 14 Aug 2025 | 1558.40 | 1569.90 | 1578.00 | 1552.00 | 99711 | 0.10% |
| 13 Aug 2025 | 1556.90 | 1554.90 | 1569.50 | 1535.40 | 120233 | 0.84% |
| 12 Aug 2025 | 1544.00 | 1581.10 | 1602.20 | 1538.40 | 153067 | -2.83% |
| 11 Aug 2025 | 1589.00 | 1589.10 | 1615.10 | 1562.00 | 112525 | -0.66% |
| 08 Aug 2025 | 1599.50 | 1625.00 | 1626.10 | 1592.00 | 132547 | -1.46% |
| 07 Aug 2025 | 1623.20 | 1588.20 | 1638.70 | 1574.90 | 494267 | 1.37% |
| 06 Aug 2025 | 1601.20 | 1573.50 | 1625.70 | 1550.10 | 602469 | 1.87% |
| 05 Aug 2025 | 1571.80 | 1571.90 | 1613.80 | 1559.30 | 530432 | 0.15% |
| 04 Aug 2025 | 1569.40 | 1607.00 | 1610.10 | 1563.30 | 210870 | -2.02% |
| 01 Aug 2025 | 1601.80 | 1649.90 | 1649.90 | 1535.20 | 511883 | 0.93% |
| 31 Jul 2025 | 1587.00 | 1572.50 | 1612.20 | 1547.00 | 195725 | 0.53% |
| 30 Jul 2025 | 1578.70 | 1582.00 | 1604.90 | 1560.00 | 65780 | -0.28% |
| 29 Jul 2025 | 1583.10 | 1571.30 | 1597.80 | 1569.60 | 77307 | 0.20% |
| 28 Jul 2025 | 1580.00 | 1591.30 | 1615.00 | 1575.00 | 292980 | -1.13% |
| 25 Jul 2025 | 1598.00 | 1607.00 | 1619.80 | 1583.00 | 88002 | -0.56% |
| 24 Jul 2025 | 1607.00 | 1616.90 | 1654.30 | 1604.00 | 314795 | 0.15% |
| 23 Jul 2025 | 1604.60 | 1584.90 | 1613.00 | 1575.40 | 161800 | 1.60% |
| 22 Jul 2025 | 1579.40 | 1599.90 | 1623.00 | 1572.20 | 254452 | -0.73% |
| 21 Jul 2025 | 1591.00 | 1597.90 | 1605.90 | 1585.00 | 191784 | 0.17% |
| 18 Jul 2025 | 1588.30 | 1619.90 | 1625.00 | 1585.00 | 105715 | -1.36% |
| 17 Jul 2025 | 1610.20 | 1618.70 | 1633.30 | 1600.30 | 70571 | -0.38% |
| 16 Jul 2025 | 1616.40 | 1604.40 | 1628.00 | 1581.30 | 329866 | 0.54% |
| 15 Jul 2025 | 1607.70 | 1583.00 | 1628.30 | 1583.00 | 198770 | 1.01% |
| 14 Jul 2025 | 1591.70 | 1589.80 | 1602.60 | 1581.90 | 48052 | 0.41% |
| 11 Jul 2025 | 1585.20 | 1588.10 | 1607.00 | 1560.90 | 151774 | 0.30% |
| 10 Jul 2025 | 1580.40 | 1624.40 | 1624.40 | 1574.00 | 158866 | -1.86% |
| 09 Jul 2025 | 1610.30 | 1602.60 | 1647.00 | 1602.60 | 386219 | 0.34% |
| 08 Jul 2025 | 1604.80 | 1560.00 | 1616.00 | 1545.00 | 429672 | 2.40% |
| 07 Jul 2025 | 1567.20 | 1595.00 | 1603.00 | 1551.50 | 394671 | -1.87% |
| 04 Jul 2025 | 1597.10 | 1639.00 | 1649.80 | 1587.90 | 187918 | -2.61% |
| 03 Jul 2025 | 1639.90 | 1640.00 | 1654.40 | 1619.70 | 262987 | 0.48% |
| 02 Jul 2025 | 1632.00 | 1637.80 | 1646.90 | 1617.10 | 236775 | 0.20% |
| 01 Jul 2025 | 1628.80 | 1628.00 | 1660.00 | 1611.00 | 232429 | 1.16% |
| 30 Jun 2025 | 1610.10 | 1633.90 | 1637.00 | 1601.10 | 151562 | -0.53% |
| 27 Jun 2025 | 1618.70 | 1604.70 | 1630.00 | 1581.70 | 248396 | 1.81% |
| 26 Jun 2025 | 1589.90 | 1596.50 | 1624.00 | 1580.60 | 376915 | -0.44% |
| 25 Jun 2025 | 1597.00 | 1612.90 | 1614.40 | 1586.50 | 523383 | -0.25% |
| 24 Jun 2025 | 1601.00 | 1620.00 | 1626.90 | 1580.80 | 233340 | -0.27% |
| 23 Jun 2025 | 1605.40 | 1604.80 | 1622.40 | 1588.50 | 293048 | -0.64% |
| 20 Jun 2025 | 1615.70 | 1610.00 | 1644.00 | 1586.10 | 1518387 | -0.25% |
| 19 Jun 2025 | 1619.80 | 1678.00 | 1678.00 | 1608.00 | 7426224 | -4.91% |
| 18 Jun 2025 | 1703.40 | 1850.00 | 1850.00 | 1690.10 | 1388549 | -8.21% |
| 17 Jun 2025 | 1855.70 | 1726.80 | 1876.00 | 1720.00 | 1662047 | 7.27% |
| 16 Jun 2025 | 1730.00 | 1750.00 | 1766.80 | 1715.10 | 105018 | -0.89% |
| 13 Jun 2025 | 1745.50 | 1662.40 | 1762.20 | 1662.40 | 186386 | 1.11% |
| 12 Jun 2025 | 1726.30 | 1726.20 | 1764.90 | 1693.50 | 319081 | 0.27% |
| 11 Jun 2025 | 1721.60 | 1664.00 | 1769.00 | 1656.40 | 869631 | 4.28% |
| 10 Jun 2025 | 1650.90 | 1654.00 | 1694.00 | 1640.10 | 183481 | -0.18% |
| 09 Jun 2025 | 1653.80 | 1624.80 | 1692.00 | 1611.20 | 440929 | 2.74% |
| 06 Jun 2025 | 1609.70 | 1609.50 | 1619.10 | 1567.10 | 102542 | 0.95% |
| 05 Jun 2025 | 1594.60 | 1622.50 | 1631.00 | 1581.40 | 165664 | -1.13% |
| 04 Jun 2025 | 1612.80 | 1524.90 | 1625.00 | 1524.70 | 628031 | 5.98% |
| 03 Jun 2025 | 1521.80 | 1519.90 | 1574.90 | 1516.00 | 128061 | 0.13% |
| 02 Jun 2025 | 1519.90 | 1517.60 | 1554.50 | 1507.00 | 90643 | 0.95% |
| 30 May 2025 | 1505.60 | 1513.00 | 1542.30 | 1491.70 | 173320 | 0.36% |
| 29 May 2025 | 1500.20 | 1534.00 | 1534.00 | 1489.00 | 119980 | -1.16% |
| 28 May 2025 | 1517.80 | 1574.60 | 1575.00 | 1511.60 | 172423 | -3.42% |
| 27 May 2025 | 1571.50 | 1581.00 | 1611.00 | 1564.80 | 117274 | 0.10% |
| 26 May 2025 | 1569.90 | 1562.90 | 1609.90 | 1562.90 | 107881 | 0.49% |
| 23 May 2025 | 1562.20 | 1572.00 | 1598.90 | 1555.50 | 116671 | 0.32% |
| 22 May 2025 | 1557.20 | 1583.90 | 1590.80 | 1550.00 | 88920 | -1.44% |
| 21 May 2025 | 1580.00 | 1571.60 | 1650.00 | 1557.60 | 398846 | 1.26% |
| 20 May 2025 | 1560.40 | 1611.60 | 1624.00 | 1556.50 | 65906 | -3.15% |
| 19 May 2025 | 1611.20 | 1700.00 | 1701.00 | 1598.00 | 155847 | -3.54% |
| 16 May 2025 | 1670.40 | 1702.00 | 1739.90 | 1637.60 | 250696 | 1.00% |
| 15 May 2025 | 1653.90 | 1651.00 | 1692.80 | 1636.70 | 122367 | 0.41% |
| 14 May 2025 | 1647.20 | 1666.00 | 1667.90 | 1611.10 | 62465 | -0.72% |
| 13 May 2025 | 1659.10 | 1560.40 | 1685.00 | 1555.20 | 511880 | 6.24% |
| 12 May 2025 | 1561.60 | 1594.00 | 1597.80 | 1549.30 | 90428 | 1.23% |
| 09 May 2025 | 1542.60 | 1488.00 | 1553.00 | 1480.10 | 310788 | 3.27% |
| 08 May 2025 | 1493.80 | 1468.00 | 1558.00 | 1466.60 | 612391 | 2.61% |
| 07 May 2025 | 1455.80 | 1464.70 | 1481.30 | 1448.20 | 50864 | -1.10% |
| 06 May 2025 | 1472.00 | 1499.50 | 1499.50 | 1443.60 | 150110 | -0.36% |
| 05 May 2025 | 1477.30 | 1473.10 | 1514.00 | 1456.10 | 163105 | 0.24% |
| 02 May 2025 | 1473.70 | 1488.00 | 1498.10 | 1458.00 | 68129 | -0.17% |
| 30 Apr 2025 | 1476.20 | 1487.50 | 1552.00 | 1453.00 | 506607 | -0.35% |
| 29 Apr 2025 | 1481.40 | 1479.80 | 1501.10 | 1456.80 | 145291 | 1.13% |
| 28 Apr 2025 | 1464.90 | 1460.00 | 1470.90 | 1445.00 | 30769 | -0.16% |
| 25 Apr 2025 | 1467.20 | 1475.10 | 1484.10 | 1429.90 | 112436 | -0.22% |
| 24 Apr 2025 | 1470.40 | 1518.80 | 1529.30 | 1462.00 | 209310 | -3.15% |
| 23 Apr 2025 | 1518.20 | 1415.10 | 1529.00 | 1415.10 | 771704 | 6.92% |
| 22 Apr 2025 | 1419.90 | 1440.00 | 1460.40 | 1414.00 | 64285 | -1.56% |
| 21 Apr 2025 | 1442.40 | 1430.00 | 1463.60 | 1400.20 | 118657 | 1.84% |
| 17 Apr 2025 | 1416.40 | 1419.00 | 1424.50 | 1406.00 | 34010 | 0.21% |
| 16 Apr 2025 | 1413.50 | 1425.00 | 1430.00 | 1400.10 | 81146 | -0.20% |
| 15 Apr 2025 | 1416.30 | 1368.00 | 1440.40 | 1351.00 | 256121 | 5.58% |
| 11 Apr 2025 | 1341.45 | 1368.00 | 1379.00 | 1333.05 | 79855 | 0.63% |
| 09 Apr 2025 | 1333.05 | 1350.00 | 1352.00 | 1298.15 | 214093 | -1.80% |
| 08 Apr 2025 | 1357.55 | 1397.00 | 1397.00 | 1336.85 | 126435 | 0.60% |
| 07 Apr 2025 | 1349.45 | 1282.10 | 1386.40 | 1236.80 | 212368 | -5.00% |
| 04 Apr 2025 | 1420.50 | 1462.00 | 1470.95 | 1406.20 | 172338 | -3.36% |
| 03 Apr 2025 | 1469.95 | 1500.00 | 1523.15 | 1448.60 | 178507 | -3.20% |
| 02 Apr 2025 | 1518.55 | 1496.00 | 1530.00 | 1468.60 | 77936 | 2.12% |
| 01 Apr 2025 | 1487.05 | 1519.05 | 1550.95 | 1479.85 | 145135 | -2.74% |
| 28 Mar 2025 | 1528.95 | 1552.40 | 1597.75 | 1518.00 | 118022 | -1.67% |
| 27 Mar 2025 | 1554.95 | 1487.70 | 1570.05 | 1481.20 | 302070 | 5.01% |
| 26 Mar 2025 | 1480.75 | 1474.80 | 1522.35 | 1472.80 | 165281 | 0.40% |
| 25 Mar 2025 | 1474.80 | 1502.05 | 1536.25 | 1461.00 | 165975 | -0.84% |
| 24 Mar 2025 | 1487.25 | 1462.00 | 1529.80 | 1448.50 | 432019 | 2.04% |
| 21 Mar 2025 | 1457.45 | 1481.00 | 1516.05 | 1450.00 | 248054 | -1.90% |
| 20 Mar 2025 | 1485.75 | 1495.00 | 1514.75 | 1456.20 | 346119 | -0.60% |
| 19 Mar 2025 | 1494.65 | 1522.00 | 1606.90 | 1483.65 | 467432 | -1.14% |
| 18 Mar 2025 | 1511.95 | 1480.00 | 1523.00 | 1431.70 | 750555 | 4.49% |
| 17 Mar 2025 | 1447.00 | 1657.00 | 1657.00 | 1407.00 | 1514963 | -12.08% |
| 13 Mar 2025 | 1645.75 | 1713.00 | 1725.00 | 1631.00 | 92308 | -4.78% |
| 12 Mar 2025 | 1728.40 | 1764.80 | 1764.80 | 1695.00 | 32906 | -1.01% |
| 11 Mar 2025 | 1746.00 | 1716.05 | 1759.95 | 1679.35 | 48634 | 1.70% |
| 10 Mar 2025 | 1716.80 | 1725.00 | 1749.75 | 1691.90 | 103453 | -0.89% |
| 07 Mar 2025 | 1732.15 | 1799.95 | 1800.00 | 1711.00 | 69886 | -3.22% |
| 06 Mar 2025 | 1789.70 | 1785.00 | 1825.00 | 1767.80 | 61437 | 0.62% |
| 05 Mar 2025 | 1778.75 | 1732.00 | 1806.85 | 1732.00 | 65268 | 1.61% |
| 04 Mar 2025 | 1750.60 | 1755.00 | 1818.90 | 1739.95 | 101928 | -2.02% |
| 03 Mar 2025 | 1786.60 | 1811.00 | 1821.00 | 1747.20 | 189908 | -0.45% |
| 28 Feb 2025 | 1794.75 | 1799.00 | 1825.00 | 1774.00 | 126932 | -2.27% |
| 27 Feb 2025 | 1836.45 | 1885.00 | 1901.95 | 1810.30 | 116251 | -4.11% |
| 25 Feb 2025 | 1915.15 | 1858.85 | 1929.00 | 1833.50 | 173502 | 3.69% |
| 24 Feb 2025 | 1846.95 | 1780.00 | 1860.00 | 1763.10 | 127527 | 0.19% |
| 21 Feb 2025 | 1843.50 | 1809.90 | 1858.00 | 1773.20 | 225417 | 2.20% |
| 20 Feb 2025 | 1803.75 | 1739.65 | 1818.00 | 1726.05 | 156582 | 3.03% |
| 19 Feb 2025 | 1750.75 | 1689.15 | 1758.90 | 1665.30 | 94565 | 3.65% |
| 18 Feb 2025 | 1689.15 | 1680.00 | 1698.75 | 1653.85 | 65621 | 0.05% |
| 17 Feb 2025 | 1688.35 | 1651.00 | 1712.95 | 1605.25 | 92062 | 1.88% |
| 14 Feb 2025 | 1657.15 | 1745.85 | 1745.90 | 1635.65 | 92780 | -4.06% |
| 13 Feb 2025 | 1727.30 | 1748.35 | 1773.90 | 1713.55 | 62447 | -1.20% |
| 12 Feb 2025 | 1748.35 | 1671.00 | 1752.00 | 1636.35 | 125678 | 4.98% |
| 11 Feb 2025 | 1665.45 | 1690.05 | 1699.00 | 1632.00 | 166448 | -2.00% |
| 10 Feb 2025 | 1699.50 | 1757.00 | 1757.00 | 1684.15 | 78480 | -2.37% |
| 07 Feb 2025 | 1740.70 | 1704.95 | 1804.65 | 1694.95 | 182342 | 2.05% |
| 06 Feb 2025 | 1705.75 | 1750.25 | 1756.45 | 1672.10 | 290264 | -2.63% |
| 05 Feb 2025 | 1751.90 | 1724.05 | 1792.00 | 1715.40 | 229233 | 1.62% |
| 04 Feb 2025 | 1724.05 | 1735.00 | 1793.85 | 1703.20 | 129810 | -0.30% |
| 03 Feb 2025 | 1729.20 | 1724.95 | 1807.45 | 1711.05 | 131649 | 0.40% |
| 01 Feb 2025 | 1722.25 | 1773.95 | 1773.95 | 1707.00 | 55504 | -2.21% |
| 31 Jan 2025 | 1761.15 | 1750.05 | 1791.95 | 1740.00 | 118847 | 0.71% |
| 30 Jan 2025 | 1748.70 | 1738.00 | 1794.90 | 1705.00 | 248553 | 0.28% |
| 29 Jan 2025 | 1743.75 | 1560.00 | 1805.05 | 1545.70 | 611421 | 11.79% |
| 28 Jan 2025 | 1559.85 | 1589.95 | 1608.55 | 1476.00 | 598890 | -0.54% |
| 27 Jan 2025 | 1568.25 | 1772.00 | 1772.00 | 1534.55 | 453216 | -11.89% |
| 24 Jan 2025 | 1779.80 | 1825.05 | 1842.95 | 1768.05 | 95611 | -2.28% |
| 23 Jan 2025 | 1821.30 | 1860.15 | 1860.15 | 1801.00 | 139262 | -1.47% |
| 22 Jan 2025 | 1848.50 | 1899.65 | 1899.65 | 1840.00 | 288851 | -1.93% |
| 21 Jan 2025 | 1884.95 | 1926.65 | 1934.95 | 1869.00 | 277868 | -2.11% |
| 20 Jan 2025 | 1925.65 | 1896.50 | 1940.00 | 1860.20 | 202137 | 2.87% |
| 17 Jan 2025 | 1871.95 | 1850.00 | 1885.70 | 1844.55 | 150659 | 0.49% |
| 16 Jan 2025 | 1862.85 | 1870.00 | 1904.70 | 1850.00 | 536053 | -2.87% |
| 15 Jan 2025 | 1917.95 | 1945.00 | 1992.20 | 1910.00 | 317496 | -0.97% |
| 14 Jan 2025 | 1936.70 | 1876.95 | 1950.90 | 1868.05 | 197613 | 3.70% |
| 13 Jan 2025 | 1867.65 | 1886.00 | 1920.00 | 1855.15 | 385912 | -2.44% |
| 10 Jan 2025 | 1914.35 | 1958.00 | 1978.00 | 1889.75 | 258233 | -2.03% |
| 09 Jan 2025 | 1954.05 | 1947.00 | 1970.00 | 1924.90 | 200486 | 0.36% |
| 08 Jan 2025 | 1946.95 | 1979.90 | 1980.95 | 1921.85 | 215148 | -1.37% |
| 07 Jan 2025 | 1973.95 | 1878.35 | 1983.85 | 1871.05 | 534478 | 5.71% |
| 06 Jan 2025 | 1867.35 | 1948.00 | 1948.00 | 1860.00 | 408946 | -3.70% |
| 03 Jan 2025 | 1939.10 | 1933.30 | 1967.20 | 1910.50 | 441187 | 0.14% |
| 02 Jan 2025 | 1936.35 | 1943.00 | 1951.25 | 1891.75 | 424457 | -0.36% |
| 01 Jan 2025 | 1943.25 | 1928.00 | 1974.90 | 1915.25 | 373589 | 1.24% |
| 31 Dec 2024 | 1919.50 | 1914.00 | 1957.90 | 1889.30 | 389435 | 0.45% |
| 30 Dec 2024 | 1910.85 | 2000.00 | 2025.00 | 1900.00 | 645421 | -4.72% |
| 27 Dec 2024 | 2005.60 | 2150.00 | 2180.00 | 1971.65 | 1535790 | -6.53% |
| 26 Dec 2024 | 2145.70 | 1928.75 | 2189.00 | 1910.70 | 3959964 | 11.64% |
| 24 Dec 2024 | 1921.95 | 1899.75 | 1997.80 | 1891.50 | 1102995 | 1.38% |
| 23 Dec 2024 | 1895.80 | 1911.00 | 1937.70 | 1820.00 | 1352484 | 0.53% |
| 20 Dec 2024 | 1885.80 | 2095.00 | 2148.00 | 1862.85 | 3776155 | -3.83% |
