SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ODIGMA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 22.57 | 22.34 | 22.90 | 21.75 | 10410 | 1.03% |
| 01 Apr 2026 | 22.34 | 20.50 | 22.74 | 20.25 | 13719 | 8.03% |
| 30 Mar 2026 | 20.68 | 22.63 | 22.63 | 20.60 | 32006 | -4.96% |
| 27 Mar 2026 | 21.76 | 22.64 | 23.37 | 21.55 | 22914 | -3.89% |
| 25 Mar 2026 | 22.64 | 23.80 | 23.80 | 22.32 | 21958 | 0.13% |
| 24 Mar 2026 | 22.61 | 22.95 | 23.00 | 21.23 | 22543 | 6.30% |
| 23 Mar 2026 | 21.27 | 22.45 | 23.49 | 21.00 | 24363 | -7.40% |
| 20 Mar 2026 | 22.97 | 22.51 | 23.17 | 22.51 | 7643 | 0.22% |
| 19 Mar 2026 | 22.92 | 22.90 | 23.25 | 22.60 | 4241 | -1.50% |
| 18 Mar 2026 | 23.27 | 22.60 | 23.48 | 22.60 | 12269 | 2.96% |
| 17 Mar 2026 | 22.60 | 23.00 | 23.00 | 22.06 | 11386 | 2.82% |
| 16 Mar 2026 | 21.98 | 23.74 | 23.74 | 21.50 | 16832 | -2.22% |
| 13 Mar 2026 | 22.48 | 23.24 | 23.39 | 22.25 | 41638 | -1.79% |
| 12 Mar 2026 | 22.89 | 24.20 | 24.50 | 22.45 | 37584 | -3.30% |
| 11 Mar 2026 | 23.67 | 24.35 | 24.99 | 23.52 | 22454 | -0.84% |
| 10 Mar 2026 | 23.87 | 24.25 | 24.60 | 23.51 | 16329 | 0.84% |
| 09 Mar 2026 | 23.67 | 23.25 | 25.50 | 23.10 | 12530 | -5.05% |
| 06 Mar 2026 | 24.93 | 24.98 | 25.38 | 24.35 | 29933 | 0.12% |
| 05 Mar 2026 | 24.90 | 23.76 | 25.75 | 23.76 | 33669 | 4.01% |
| 04 Mar 2026 | 23.94 | 24.23 | 25.00 | 22.22 | 17803 | -1.20% |
| 02 Mar 2026 | 24.23 | 24.96 | 26.50 | 24.00 | 36270 | -4.79% |
| 27 Feb 2026 | 25.45 | 26.76 | 26.99 | 25.00 | 34506 | -3.01% |
| 26 Feb 2026 | 26.24 | 26.06 | 27.00 | 26.02 | 29115 | -0.61% |
| 25 Feb 2026 | 26.40 | 26.96 | 27.03 | 26.05 | 12511 | -0.60% |
| 24 Feb 2026 | 26.56 | 27.00 | 27.90 | 26.40 | 26808 | -1.37% |
| 23 Feb 2026 | 26.93 | 27.40 | 28.10 | 26.90 | 24437 | -2.71% |
| 20 Feb 2026 | 27.68 | 27.12 | 28.90 | 27.12 | 17968 | -0.57% |
| 19 Feb 2026 | 27.84 | 28.70 | 29.49 | 27.50 | 25563 | -4.26% |
| 18 Feb 2026 | 29.08 | 29.00 | 29.70 | 28.60 | 11769 | -0.65% |
| 17 Feb 2026 | 29.27 | 28.95 | 29.58 | 28.50 | 18471 | 1.11% |
| 16 Feb 2026 | 28.95 | 29.13 | 29.88 | 28.61 | 8656 | -0.48% |
| 13 Feb 2026 | 29.09 | 29.50 | 30.60 | 29.05 | 9694 | -2.97% |
| 12 Feb 2026 | 29.98 | 31.30 | 31.30 | 29.01 | 17171 | -0.79% |
| 11 Feb 2026 | 30.22 | 31.38 | 31.38 | 30.02 | 13140 | -1.18% |
| 10 Feb 2026 | 30.58 | 31.23 | 31.24 | 30.17 | 16942 | -0.07% |
| 09 Feb 2026 | 30.60 | 29.50 | 31.90 | 29.50 | 32218 | 0.59% |
| 06 Feb 2026 | 30.42 | 31.32 | 31.40 | 30.01 | 17765 | -1.39% |
| 05 Feb 2026 | 30.85 | 30.39 | 31.94 | 29.29 | 59076 | 6.20% |
| 04 Feb 2026 | 29.05 | 27.70 | 29.05 | 27.70 | 22615 | 4.99% |
| 03 Feb 2026 | 27.67 | 27.39 | 27.67 | 26.06 | 31512 | 4.97% |
| 02 Feb 2026 | 26.36 | 26.46 | 27.45 | 26.00 | 12699 | -0.60% |
| 01 Feb 2026 | 26.52 | 27.08 | 28.00 | 26.14 | 32147 | -3.60% |
| 30 Jan 2026 | 27.51 | 27.85 | 27.85 | 27.02 | 27188 | 0.77% |
| 29 Jan 2026 | 27.30 | 28.90 | 28.90 | 27.01 | 64094 | -2.74% |
| 28 Jan 2026 | 28.07 | 27.74 | 28.75 | 27.70 | 28767 | 1.19% |
| 27 Jan 2026 | 27.74 | 27.67 | 29.50 | 27.26 | 16386 | -1.42% |
| 23 Jan 2026 | 28.14 | 28.80 | 28.80 | 27.67 | 13246 | 0.32% |
| 22 Jan 2026 | 28.05 | 28.99 | 29.00 | 27.70 | 19393 | 0.79% |
| 21 Jan 2026 | 27.83 | 28.99 | 28.99 | 27.15 | 28607 | 0.61% |
| 20 Jan 2026 | 27.66 | 28.49 | 29.11 | 27.20 | 24130 | -2.91% |
| 19 Jan 2026 | 28.49 | 29.01 | 30.29 | 28.20 | 27257 | -4.01% |
| 16 Jan 2026 | 29.68 | 30.37 | 30.37 | 28.93 | 31176 | 2.59% |
| 14 Jan 2026 | 28.93 | 29.18 | 29.18 | 27.55 | 15692 | 3.40% |
| 13 Jan 2026 | 27.98 | 28.80 | 29.45 | 27.50 | 33932 | -2.88% |
| 12 Jan 2026 | 28.81 | 29.45 | 30.50 | 28.00 | 22946 | -2.17% |
| 09 Jan 2026 | 29.45 | 31.97 | 31.97 | 29.31 | 33839 | -4.07% |
| 08 Jan 2026 | 30.70 | 31.46 | 31.65 | 30.06 | 23027 | -2.42% |
| 07 Jan 2026 | 31.46 | 31.19 | 31.99 | 31.00 | 11877 | 0.16% |
| 06 Jan 2026 | 31.41 | 31.60 | 31.99 | 31.25 | 9531 | -1.04% |
| 05 Jan 2026 | 31.74 | 32.10 | 32.30 | 31.35 | 9194 | -0.97% |
| 02 Jan 2026 | 32.05 | 31.79 | 32.40 | 31.51 | 27760 | 0.85% |
| 01 Jan 2026 | 31.78 | 32.58 | 32.58 | 31.36 | 7323 | -1.12% |
| 31 Dec 2025 | 32.14 | 31.71 | 32.34 | 31.27 | 27740 | 1.07% |
| 30 Dec 2025 | 31.80 | 31.72 | 32.40 | 31.09 | 9083 | 0.25% |
| 29 Dec 2025 | 31.72 | 33.10 | 33.95 | 31.55 | 36339 | -3.82% |
| 26 Dec 2025 | 32.98 | 32.84 | 33.64 | 32.00 | 8572 | 0.83% |
| 24 Dec 2025 | 32.71 | 32.19 | 32.90 | 31.55 | 14942 | 2.06% |
| 23 Dec 2025 | 32.05 | 31.99 | 32.48 | 31.70 | 23030 | 0.50% |
| 22 Dec 2025 | 31.89 | 32.00 | 32.00 | 31.38 | 11541 | 1.66% |
| 19 Dec 2025 | 31.37 | 31.09 | 31.75 | 30.50 | 15427 | 0.90% |
| 18 Dec 2025 | 31.09 | 31.01 | 31.80 | 30.38 | 17819 | -0.22% |
| 17 Dec 2025 | 31.16 | 31.49 | 32.00 | 31.00 | 13703 | -1.05% |
| 16 Dec 2025 | 31.49 | 31.50 | 32.44 | 31.25 | 9238 | -0.38% |
| 15 Dec 2025 | 31.61 | 32.27 | 32.49 | 31.50 | 9790 | -2.05% |
| 12 Dec 2025 | 32.27 | 32.81 | 32.81 | 31.95 | 7012 | 0.78% |
| 11 Dec 2025 | 32.02 | 32.50 | 32.56 | 31.50 | 9492 | 0.41% |
| 10 Dec 2025 | 31.89 | 31.48 | 32.75 | 31.35 | 12541 | 1.88% |
| 09 Dec 2025 | 31.30 | 31.80 | 32.75 | 30.25 | 16719 | -1.63% |
| 08 Dec 2025 | 31.82 | 32.15 | 32.79 | 31.20 | 11609 | -0.22% |
| 05 Dec 2025 | 31.89 | 32.00 | 33.00 | 31.16 | 12641 | -2.15% |
| 04 Dec 2025 | 32.59 | 33.49 | 33.49 | 32.25 | 7959 | -1.36% |
| 03 Dec 2025 | 33.04 | 32.82 | 34.00 | 32.82 | 7853 | -1.28% |
| 02 Dec 2025 | 33.47 | 33.75 | 34.20 | 33.30 | 9925 | -1.21% |
| 01 Dec 2025 | 33.88 | 35.64 | 35.64 | 33.50 | 22659 | -3.12% |
| 28 Nov 2025 | 34.97 | 36.11 | 36.11 | 34.50 | 12698 | -1.21% |
| 27 Nov 2025 | 35.40 | 33.87 | 35.56 | 33.12 | 34366 | 4.52% |
| 26 Nov 2025 | 33.87 | 33.10 | 34.56 | 33.05 | 9686 | 0.95% |
| 25 Nov 2025 | 33.55 | 33.80 | 34.40 | 33.30 | 13381 | 1.15% |
| 24 Nov 2025 | 33.17 | 34.61 | 34.65 | 33.10 | 21685 | -4.16% |
| 21 Nov 2025 | 34.61 | 36.08 | 36.08 | 34.41 | 16893 | -2.15% |
| 20 Nov 2025 | 35.37 | 35.50 | 36.20 | 34.50 | 25499 | 1.23% |
| 19 Nov 2025 | 34.94 | 35.99 | 35.99 | 34.25 | 20642 | -2.21% |
| 18 Nov 2025 | 35.73 | 35.90 | 36.24 | 35.50 | 16399 | -1.19% |
| 17 Nov 2025 | 36.16 | 36.25 | 37.29 | 35.82 | 21052 | 0.28% |
| 14 Nov 2025 | 36.06 | 36.78 | 37.00 | 35.60 | 29373 | -1.96% |
| 13 Nov 2025 | 36.78 | 37.50 | 37.98 | 36.55 | 25977 | -0.41% |
| 12 Nov 2025 | 36.93 | 37.40 | 37.40 | 36.50 | 22514 | 0.52% |
| 11 Nov 2025 | 36.74 | 37.26 | 37.79 | 36.52 | 15935 | -1.40% |
| 10 Nov 2025 | 37.26 | 37.70 | 38.79 | 36.40 | 17098 | 0.73% |
| 07 Nov 2025 | 36.99 | 37.00 | 38.00 | 36.70 | 16661 | -0.56% |
| 06 Nov 2025 | 37.20 | 37.50 | 37.70 | 37.02 | 12975 | -1.69% |
| 04 Nov 2025 | 37.84 | 39.49 | 39.49 | 37.70 | 18233 | -2.35% |
| 03 Nov 2025 | 38.75 | 39.36 | 40.00 | 38.35 | 13550 | -1.55% |
| 31 Oct 2025 | 39.36 | 39.80 | 39.80 | 38.67 | 12633 | 1.78% |
| 30 Oct 2025 | 38.67 | 39.02 | 39.10 | 38.04 | 16560 | -1.38% |
| 29 Oct 2025 | 39.21 | 39.40 | 40.00 | 39.00 | 51400 | -0.76% |
| 28 Oct 2025 | 39.51 | 40.75 | 40.75 | 39.50 | 23072 | -1.74% |
| 27 Oct 2025 | 40.21 | 40.20 | 40.90 | 39.60 | 15904 | -0.37% |
| 24 Oct 2025 | 40.36 | 41.05 | 41.94 | 39.65 | 19121 | -1.90% |
| 23 Oct 2025 | 41.14 | 42.30 | 42.40 | 41.00 | 18577 | -2.58% |
| 21 Oct 2025 | 42.23 | 41.89 | 42.80 | 41.15 | 14974 | 0.81% |
| 20 Oct 2025 | 41.89 | 40.00 | 41.89 | 39.30 | 36308 | 4.99% |
| 17 Oct 2025 | 39.90 | 40.95 | 40.95 | 39.65 | 13152 | -0.99% |
| 16 Oct 2025 | 40.30 | 40.92 | 41.50 | 40.10 | 11193 | -1.52% |
| 15 Oct 2025 | 40.92 | 40.89 | 41.50 | 39.10 | 16256 | 0.57% |
| 14 Oct 2025 | 40.69 | 42.73 | 43.93 | 40.50 | 20320 | -4.10% |
| 13 Oct 2025 | 42.43 | 41.42 | 42.80 | 41.00 | 37284 | 3.84% |
| 10 Oct 2025 | 40.86 | 39.57 | 40.86 | 39.00 | 40594 | 4.98% |
| 09 Oct 2025 | 38.92 | 39.45 | 40.27 | 38.75 | 26846 | -1.34% |
| 08 Oct 2025 | 39.45 | 40.40 | 40.40 | 38.75 | 26996 | -0.43% |
| 07 Oct 2025 | 39.62 | 38.08 | 40.00 | 37.82 | 54505 | -0.28% |
| 06 Oct 2025 | 39.73 | 41.40 | 41.40 | 39.73 | 43014 | -5.02% |
| 03 Oct 2025 | 41.83 | 41.65 | 42.96 | 41.23 | 71408 | -3.64% |
| 01 Oct 2025 | 43.41 | 45.53 | 47.36 | 43.25 | 181271 | -4.66% |
| 30 Sep 2025 | 45.53 | 41.20 | 45.53 | 41.20 | 143448 | 4.98% |
| 29 Sep 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 10361 | -5.02% |
| 26 Sep 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 8360 | -5.01% |
| 25 Sep 2025 | 48.07 | 48.07 | 48.07 | 48.07 | 17668 | -5.02% |
| 24 Sep 2025 | 50.61 | 50.61 | 50.61 | 50.61 | 12541 | -5.01% |
| 23 Sep 2025 | 53.28 | 54.40 | 54.40 | 53.28 | 62793 | -5.01% |
| 22 Sep 2025 | 56.09 | 56.09 | 56.09 | 56.09 | 35376 | 5.00% |
| 19 Sep 2025 | 53.42 | 53.42 | 53.42 | 53.42 | 23274 | 4.99% |
| 18 Sep 2025 | 50.88 | 50.68 | 50.88 | 49.43 | 78269 | 4.99% |
| 17 Sep 2025 | 48.46 | 46.99 | 48.46 | 46.98 | 56452 | 4.98% |
| 16 Sep 2025 | 46.16 | 45.26 | 46.16 | 44.62 | 68266 | 4.98% |
| 15 Sep 2025 | 43.97 | 43.80 | 43.97 | 43.00 | 76362 | 4.99% |
| 12 Sep 2025 | 41.88 | 39.96 | 41.95 | 39.75 | 114916 | 4.80% |
| 11 Sep 2025 | 39.96 | 38.51 | 39.96 | 38.10 | 84447 | 4.99% |
| 10 Sep 2025 | 38.06 | 36.50 | 38.37 | 36.50 | 74026 | 3.12% |
| 09 Sep 2025 | 36.91 | 37.51 | 38.70 | 36.15 | 77010 | -0.38% |
| 08 Sep 2025 | 37.05 | 37.05 | 37.05 | 36.03 | 35538 | 4.99% |
| 05 Sep 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 39627 | 5.00% |
| 04 Sep 2025 | 33.61 | 33.50 | 33.61 | 32.65 | 33422 | 5.00% |
| 03 Sep 2025 | 32.01 | 30.41 | 32.01 | 30.02 | 24270 | 4.99% |
| 02 Sep 2025 | 30.49 | 30.89 | 30.89 | 30.20 | 11914 | 0.96% |
| 01 Sep 2025 | 30.20 | 30.99 | 30.99 | 30.00 | 19447 | -0.26% |
| 29 Aug 2025 | 30.28 | 30.15 | 30.89 | 30.12 | 8260 | -1.34% |
| 28 Aug 2025 | 30.69 | 29.93 | 31.25 | 29.50 | 10986 | 2.54% |
| 26 Aug 2025 | 29.93 | 30.50 | 30.70 | 29.80 | 9245 | -0.47% |
| 25 Aug 2025 | 30.07 | 30.80 | 31.48 | 29.81 | 24121 | -2.37% |
| 22 Aug 2025 | 30.80 | 30.99 | 31.15 | 30.38 | 13840 | 1.38% |
| 21 Aug 2025 | 30.38 | 30.35 | 30.59 | 30.00 | 12535 | 0.10% |
| 20 Aug 2025 | 30.35 | 29.70 | 30.78 | 29.50 | 34581 | 3.30% |
| 19 Aug 2025 | 29.38 | 29.78 | 30.69 | 29.05 | 49855 | -1.34% |
| 18 Aug 2025 | 29.78 | 29.98 | 31.25 | 29.41 | 41501 | -0.67% |
| 14 Aug 2025 | 29.98 | 31.35 | 31.39 | 29.55 | 36957 | -3.07% |
| 13 Aug 2025 | 30.93 | 31.80 | 32.28 | 30.50 | 20504 | -2.74% |
| 12 Aug 2025 | 31.80 | 33.48 | 33.48 | 31.65 | 27756 | -2.03% |
| 11 Aug 2025 | 32.46 | 33.92 | 34.40 | 32.22 | 48211 | -4.30% |
| 08 Aug 2025 | 33.92 | 33.85 | 34.50 | 33.25 | 8998 | 0.12% |
| 07 Aug 2025 | 33.88 | 35.30 | 35.30 | 33.10 | 11937 | -1.97% |
| 06 Aug 2025 | 34.56 | 34.05 | 34.86 | 34.00 | 13463 | 0.03% |
| 05 Aug 2025 | 34.55 | 36.51 | 36.51 | 34.50 | 24960 | -3.00% |
| 04 Aug 2025 | 35.62 | 34.55 | 36.00 | 34.00 | 40967 | 0.59% |
| 01 Aug 2025 | 35.41 | 35.74 | 36.75 | 35.01 | 19446 | -0.65% |
| 31 Jul 2025 | 35.64 | 35.70 | 36.40 | 35.22 | 8346 | -0.94% |
| 30 Jul 2025 | 35.98 | 36.99 | 36.99 | 35.01 | 14718 | 1.67% |
| 29 Jul 2025 | 35.39 | 35.17 | 35.90 | 34.50 | 11307 | 0.63% |
| 28 Jul 2025 | 35.17 | 36.00 | 36.90 | 34.25 | 12529 | -1.32% |
| 25 Jul 2025 | 35.64 | 36.00 | 36.79 | 35.40 | 20365 | -1.05% |
| 24 Jul 2025 | 36.02 | 36.80 | 36.95 | 35.99 | 24436 | -2.17% |
| 23 Jul 2025 | 36.82 | 36.15 | 37.10 | 36.15 | 15822 | 0.57% |
| 22 Jul 2025 | 36.61 | 37.98 | 37.98 | 36.00 | 25234 | -1.82% |
| 21 Jul 2025 | 37.29 | 38.55 | 38.55 | 36.50 | 20513 | 1.41% |
| 18 Jul 2025 | 36.77 | 37.49 | 37.49 | 36.00 | 23564 | 0.66% |
| 17 Jul 2025 | 36.53 | 36.95 | 36.95 | 36.15 | 16160 | 0.52% |
| 16 Jul 2025 | 36.34 | 37.00 | 37.00 | 36.05 | 26222 | -0.25% |
| 15 Jul 2025 | 36.43 | 36.49 | 37.23 | 36.00 | 19931 | -0.16% |
| 14 Jul 2025 | 36.49 | 36.84 | 37.43 | 36.00 | 34077 | -2.41% |
| 11 Jul 2025 | 37.39 | 37.00 | 37.90 | 36.50 | 12910 | 0.56% |
| 10 Jul 2025 | 37.18 | 37.99 | 38.00 | 36.90 | 18002 | -0.69% |
| 09 Jul 2025 | 37.44 | 38.00 | 38.20 | 37.20 | 16279 | 0.38% |
| 08 Jul 2025 | 37.30 | 38.00 | 38.50 | 37.17 | 16478 | -1.74% |
| 07 Jul 2025 | 37.96 | 38.70 | 38.70 | 37.40 | 23932 | -0.03% |
| 04 Jul 2025 | 37.97 | 37.80 | 38.80 | 37.80 | 32105 | -0.05% |
| 03 Jul 2025 | 37.99 | 38.00 | 38.94 | 37.66 | 55645 | -2.04% |
| 02 Jul 2025 | 38.78 | 40.45 | 40.59 | 37.85 | 47115 | -2.64% |
| 01 Jul 2025 | 39.83 | 40.53 | 42.47 | 39.26 | 41418 | -1.73% |
| 30 Jun 2025 | 40.53 | 39.52 | 41.28 | 39.32 | 74480 | 3.08% |
| 27 Jun 2025 | 39.32 | 38.74 | 39.32 | 38.74 | 11110 | 2.00% |
| 26 Jun 2025 | 38.55 | 38.32 | 38.55 | 38.32 | 13799 | 0.63% |
| 25 Jun 2025 | 38.31 | 38.31 | 38.31 | 38.31 | 8280 | 2.00% |
| 24 Jun 2025 | 37.56 | 37.45 | 37.56 | 37.45 | 6297 | 0.29% |
| 23 Jun 2025 | 37.45 | 37.81 | 37.81 | 37.45 | 5781 | -1.45% |
| 20 Jun 2025 | 38.00 | 38.54 | 38.54 | 38.00 | 12658 | -1.76% |
| 19 Jun 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 7671 | -2.00% |
| 18 Jun 2025 | 39.47 | 40.28 | 40.28 | 39.47 | 9388 | -2.01% |
| 17 Jun 2025 | 40.28 | 40.28 | 40.28 | 40.28 | 10129 | -0.25% |
| 16 Jun 2025 | 40.38 | 40.58 | 40.58 | 40.36 | 3721 | -1.51% |
| 13 Jun 2025 | 41.00 | 41.38 | 41.38 | 41.00 | 12950 | -0.92% |
| 12 Jun 2025 | 41.38 | 41.37 | 41.38 | 41.37 | 12897 | 2.00% |
| 11 Jun 2025 | 40.57 | 40.45 | 40.57 | 40.45 | 26580 | 1.99% |
| 10 Jun 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 8718 | 2.00% |
| 09 Jun 2025 | 39.00 | 38.75 | 39.00 | 38.00 | 29635 | 0.65% |
| 06 Jun 2025 | 38.75 | 39.00 | 39.00 | 38.75 | 30842 | -1.40% |
| 05 Jun 2025 | 39.30 | 40.00 | 40.00 | 39.30 | 8812 | -2.00% |
| 04 Jun 2025 | 40.10 | 40.20 | 40.20 | 40.10 | 6536 | -0.25% |
| 03 Jun 2025 | 40.20 | 40.19 | 40.21 | 40.19 | 7069 | -1.98% |
| 02 Jun 2025 | 41.01 | 41.53 | 41.53 | 41.01 | 6393 | -1.25% |
| 30 May 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 5944 | -2.01% |
| 29 May 2025 | 42.38 | 43.20 | 43.20 | 42.38 | 10472 | -2.01% |
| 28 May 2025 | 43.25 | 43.50 | 43.50 | 43.25 | 11425 | -0.57% |
| 27 May 2025 | 43.50 | 43.51 | 43.51 | 43.50 | 5531 | -2.00% |
| 26 May 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 6064 | -2.01% |
| 23 May 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 12364 | -2.01% |
| 22 May 2025 | 46.23 | 46.23 | 46.23 | 46.23 | 5509 | -2.01% |
| 21 May 2025 | 47.18 | 48.00 | 48.00 | 47.18 | 9462 | -2.01% |
| 20 May 2025 | 48.15 | 48.43 | 48.43 | 47.05 | 134517 | 4.38% |
| 19 May 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 29521 | 4.98% |
| 16 May 2025 | 43.94 | 43.94 | 43.94 | 43.94 | 21756 | 4.99% |
| 15 May 2025 | 41.85 | 41.84 | 41.85 | 41.00 | 30198 | 4.99% |
| 14 May 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 15348 | 4.98% |
| 13 May 2025 | 37.97 | 36.15 | 37.97 | 36.00 | 16047 | 4.98% |
| 12 May 2025 | 36.17 | 34.56 | 36.23 | 34.56 | 32778 | 4.81% |
| 09 May 2025 | 34.51 | 35.00 | 35.00 | 34.51 | 3779 | -1.93% |
| 08 May 2025 | 35.19 | 34.50 | 35.19 | 34.50 | 5481 | 2.00% |
| 07 May 2025 | 34.50 | 34.81 | 34.81 | 34.39 | 19074 | -1.71% |
| 06 May 2025 | 35.10 | 35.75 | 35.75 | 35.03 | 2808 | -1.82% |
| 05 May 2025 | 35.75 | 35.79 | 35.79 | 35.75 | 6722 | -0.11% |
| 02 May 2025 | 35.79 | 36.51 | 36.51 | 35.77 | 5586 | -1.97% |
| 30 Apr 2025 | 36.51 | 37.05 | 37.05 | 36.51 | 3728 | -1.48% |
| 29 Apr 2025 | 37.06 | 37.80 | 37.80 | 37.06 | 4648 | -2.01% |
| 28 Apr 2025 | 37.82 | 38.00 | 38.00 | 37.82 | 6752 | -2.02% |
| 25 Apr 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 11166 | -2.01% |
| 24 Apr 2025 | 39.39 | 39.20 | 39.39 | 39.20 | 19148 | -1.53% |
| 23 Apr 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 12347 | -1.96% |
| 22 Apr 2025 | 40.80 | 41.62 | 41.62 | 40.80 | 13415 | -1.97% |
| 21 Apr 2025 | 41.62 | 41.55 | 41.62 | 41.55 | 8940 | 0.17% |
| 17 Apr 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 6050 | 0.12% |
| 16 Apr 2025 | 41.50 | 42.00 | 42.00 | 41.50 | 7422 | -1.66% |
| 15 Apr 2025 | 42.20 | 41.96 | 42.20 | 41.96 | 9593 | 1.05% |
| 11 Apr 2025 | 41.76 | 42.00 | 42.00 | 41.76 | 5363 | -2.02% |
| 09 Apr 2025 | 42.62 | 42.62 | 42.62 | 42.62 | 4521 | -2.00% |
| 08 Apr 2025 | 43.49 | 43.76 | 43.76 | 43.49 | 10194 | -0.62% |
| 07 Apr 2025 | 43.76 | 44.44 | 44.44 | 43.76 | 7794 | -2.02% |
| 04 Apr 2025 | 44.66 | 44.00 | 44.66 | 44.00 | 13415 | 1.99% |
| 03 Apr 2025 | 43.79 | 41.65 | 43.79 | 41.65 | 17181 | 4.99% |
| 02 Apr 2025 | 41.71 | 41.69 | 41.71 | 41.00 | 22558 | 4.98% |
| 01 Apr 2025 | 39.73 | 39.00 | 39.73 | 37.00 | 17817 | 4.99% |
| 28 Mar 2025 | 37.84 | 36.11 | 37.87 | 35.60 | 30620 | 4.91% |
| 27 Mar 2025 | 36.07 | 36.50 | 36.91 | 34.46 | 70321 | 2.56% |
| 26 Mar 2025 | 35.17 | 36.71 | 36.71 | 35.01 | 54911 | -3.06% |
| 25 Mar 2025 | 36.28 | 38.42 | 38.42 | 36.01 | 35105 | -3.30% |
| 24 Mar 2025 | 37.52 | 38.00 | 38.40 | 37.08 | 125999 | 0.97% |
| 21 Mar 2025 | 37.16 | 37.80 | 38.20 | 37.01 | 40665 | -0.93% |
| 20 Mar 2025 | 37.51 | 38.95 | 39.25 | 37.00 | 62587 | -1.86% |
| 19 Mar 2025 | 38.22 | 37.90 | 38.70 | 37.50 | 111766 | 1.70% |
| 18 Mar 2025 | 37.58 | 38.32 | 38.94 | 36.90 | 116344 | -1.96% |
| 17 Mar 2025 | 38.33 | 39.04 | 40.00 | 37.33 | 61424 | -1.79% |
| 13 Mar 2025 | 39.03 | 39.75 | 40.75 | 38.11 | 22844 | -1.34% |
| 12 Mar 2025 | 39.56 | 39.42 | 40.49 | 37.44 | 49350 | 0.36% |
| 11 Mar 2025 | 39.42 | 41.77 | 41.77 | 38.22 | 137201 | -2.04% |
| 10 Mar 2025 | 40.24 | 42.00 | 43.47 | 39.60 | 44824 | -2.99% |
| 07 Mar 2025 | 41.48 | 41.67 | 42.68 | 40.10 | 56836 | 2.04% |
| 06 Mar 2025 | 40.65 | 41.65 | 41.76 | 40.00 | 60586 | 2.19% |
| 05 Mar 2025 | 39.78 | 38.02 | 39.92 | 38.02 | 172353 | 4.63% |
| 04 Mar 2025 | 38.02 | 34.46 | 38.09 | 34.46 | 133535 | 4.80% |
| 03 Mar 2025 | 36.28 | 39.00 | 39.00 | 36.28 | 31078 | -5.00% |
| 28 Feb 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 4133 | -2.00% |
| 27 Feb 2025 | 38.97 | 39.05 | 39.05 | 38.97 | 6632 | -2.01% |
| 25 Feb 2025 | 39.77 | 39.77 | 39.77 | 39.77 | 5208 | -2.02% |
| 24 Feb 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 8544 | -2.00% |
| 21 Feb 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 10457 | -2.01% |
| 20 Feb 2025 | 42.27 | 42.27 | 42.27 | 42.27 | 9926 | -2.02% |
| 19 Feb 2025 | 43.14 | 43.14 | 43.14 | 43.14 | 19021 | -2.02% |
| 18 Feb 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 1183 | -2.00% |
| 17 Feb 2025 | 44.93 | 45.20 | 45.20 | 44.93 | 16536 | -2.01% |
| 14 Feb 2025 | 45.85 | 46.30 | 46.30 | 45.85 | 15933 | -0.97% |
| 13 Feb 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 22044 | -2.01% |
| 12 Feb 2025 | 47.25 | 47.25 | 47.25 | 47.25 | 10056 | -2.01% |
| 11 Feb 2025 | 48.22 | 48.22 | 48.22 | 48.22 | 11245 | -2.01% |
| 10 Feb 2025 | 49.21 | 49.21 | 49.21 | 49.21 | 7451 | -2.01% |
| 07 Feb 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 39721 | -2.01% |
| 06 Feb 2025 | 51.25 | 51.41 | 51.47 | 51.25 | 19493 | -2.01% |
| 05 Feb 2025 | 52.30 | 52.75 | 52.75 | 52.30 | 25831 | -2.00% |
| 04 Feb 2025 | 53.37 | 53.37 | 53.37 | 53.37 | 8846 | -2.00% |
| 03 Feb 2025 | 54.46 | 56.60 | 56.60 | 54.46 | 19008 | -2.02% |
| 01 Feb 2025 | 55.58 | 55.75 | 55.75 | 55.58 | 8579 | -2.01% |
| 31 Jan 2025 | 56.72 | 56.72 | 56.72 | 56.72 | 5217 | -2.00% |
| 30 Jan 2025 | 57.88 | 57.88 | 57.88 | 57.88 | 9670 | -2.01% |
| 29 Jan 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 9476 | -2.01% |
| 28 Jan 2025 | 60.28 | 60.28 | 60.28 | 60.28 | 2331 | -2.02% |
| 27 Jan 2025 | 61.52 | 61.52 | 61.52 | 61.52 | 3683 | -2.01% |
| 24 Jan 2025 | 62.78 | 63.50 | 63.50 | 62.78 | 9205 | -2.01% |
| 23 Jan 2025 | 64.07 | 65.06 | 65.06 | 64.07 | 29109 | -2.00% |
| 22 Jan 2025 | 65.38 | 67.00 | 67.00 | 65.38 | 67167 | -1.98% |
| 21 Jan 2025 | 66.70 | 63.90 | 66.70 | 63.90 | 74839 | 4.99% |
| 20 Jan 2025 | 63.53 | 61.36 | 63.53 | 61.36 | 80341 | 4.99% |
| 17 Jan 2025 | 60.51 | 58.40 | 60.55 | 57.70 | 94266 | 4.92% |
| 16 Jan 2025 | 57.67 | 56.59 | 57.87 | 54.50 | 55988 | 4.57% |
| 15 Jan 2025 | 55.15 | 52.83 | 56.18 | 51.71 | 73202 | 3.06% |
| 14 Jan 2025 | 53.51 | 52.55 | 55.95 | 51.89 | 92043 | -2.05% |
| 13 Jan 2025 | 54.63 | 56.70 | 57.38 | 54.63 | 84129 | -5.01% |
| 10 Jan 2025 | 57.51 | 57.00 | 62.60 | 56.70 | 132317 | -3.57% |
| 09 Jan 2025 | 59.64 | 62.40 | 62.40 | 59.47 | 252144 | -4.74% |
| 08 Jan 2025 | 62.61 | 66.34 | 66.34 | 62.40 | 191138 | -4.69% |
| 07 Jan 2025 | 65.69 | 67.00 | 67.88 | 64.98 | 164323 | -3.96% |
| 06 Jan 2025 | 68.40 | 71.75 | 72.00 | 68.40 | 180849 | -5.00% |
| 03 Jan 2025 | 72.00 | 74.35 | 74.80 | 71.70 | 196256 | -4.61% |
| 02 Jan 2025 | 75.48 | 75.72 | 75.72 | 74.00 | 284144 | 4.66% |
| 01 Jan 2025 | 72.12 | 70.00 | 72.12 | 67.00 | 69585 | 4.99% |
| 31 Dec 2024 | 68.69 | 71.55 | 75.49 | 68.21 | 500303 | -4.30% |
| 30 Dec 2024 | 71.78 | 71.75 | 77.30 | 71.75 | 1768836 | -9.97% |
| 27 Dec 2024 | 79.73 | 79.73 | 83.80 | 79.73 | 1937806 | -10.00% |
| 26 Dec 2024 | 88.59 | 88.59 | 88.59 | 88.59 | 22806 | -5.01% |
| 24 Dec 2024 | 93.26 | 93.26 | 93.26 | 93.26 | 9601 | -5.00% |
| 23 Dec 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 13921 | -5.00% |
| 20 Dec 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 9438 | -5.00% |
| 19 Dec 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 11467 | -5.00% |
| 18 Dec 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 7096 | -5.00% |
| 17 Dec 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 19888 | -5.00% |
| 16 Dec 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 13088 | -5.00% |
| 13 Dec 2024 | 133.57 | 133.57 | 133.57 | 133.57 | 26239 | -5.00% |
