OLAELEC Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 04 Dec 2025 | 36.12 | 38.03 | 38.32 | 36.12 | 90074041 | -5.02% |
| 03 Dec 2025 | 38.03 | 40.21 | 40.40 | 38.03 | 39683436 | -5.02% |
| 02 Dec 2025 | 40.04 | 40.98 | 41.80 | 39.94 | 22236949 | -1.36% |
| 01 Dec 2025 | 40.59 | 41.00 | 41.95 | 40.50 | 13930311 | -1.50% |
| 28 Nov 2025 | 41.21 | 41.75 | 41.95 | 40.87 | 7551338 | -0.51% |
| 27 Nov 2025 | 41.42 | 40.79 | 41.78 | 40.40 | 11020142 | 1.62% |
| 26 Nov 2025 | 40.76 | 40.90 | 41.75 | 40.00 | 13608648 | 0.42% |
| 25 Nov 2025 | 40.59 | 41.00 | 41.36 | 40.48 | 6658822 | -0.54% |
| 24 Nov 2025 | 40.81 | 41.86 | 42.55 | 40.50 | 13233749 | -2.51% |
| 21 Nov 2025 | 41.86 | 41.85 | 43.04 | 41.50 | 9791966 | -0.05% |
| 20 Nov 2025 | 41.88 | 42.00 | 42.35 | 41.00 | 6880209 | -0.17% |
| 19 Nov 2025 | 41.95 | 42.16 | 42.48 | 41.85 | 6017660 | -0.43% |
| 18 Nov 2025 | 42.13 | 42.49 | 42.54 | 41.80 | 14288432 | -0.35% |
| 17 Nov 2025 | 42.28 | 42.21 | 42.88 | 41.57 | 14745918 | -0.02% |
| 14 Nov 2025 | 42.29 | 42.20 | 42.90 | 41.80 | 7007920 | 0.21% |
| 13 Nov 2025 | 42.20 | 42.99 | 42.99 | 41.72 | 13404535 | -2.29% |
| 12 Nov 2025 | 43.19 | 43.02 | 44.40 | 41.80 | 20381818 | 0.77% |
| 11 Nov 2025 | 42.86 | 43.99 | 43.99 | 42.09 | 19638629 | -3.27% |
| 10 Nov 2025 | 44.31 | 45.42 | 46.45 | 44.22 | 21823357 | -4.81% |
| 07 Nov 2025 | 46.55 | 47.39 | 47.39 | 45.50 | 14846356 | -2.14% |
| 06 Nov 2025 | 47.57 | 50.55 | 50.55 | 47.55 | 19149747 | -4.97% |
| 04 Nov 2025 | 50.06 | 51.27 | 51.27 | 49.87 | 5980546 | -2.07% |
| 03 Nov 2025 | 51.12 | 48.65 | 51.85 | 48.65 | 13095826 | 1.95% |
| 31 Oct 2025 | 50.14 | 50.99 | 51.23 | 50.00 | 6751082 | -1.65% |
| 30 Oct 2025 | 50.98 | 51.40 | 51.60 | 50.90 | 7519569 | -1.24% |
| 29 Oct 2025 | 51.62 | 51.88 | 52.52 | 51.13 | 7153497 | -0.06% |
| 28 Oct 2025 | 51.65 | 51.20 | 53.00 | 51.20 | 11530346 | -0.06% |
| 27 Oct 2025 | 51.68 | 51.50 | 52.82 | 50.55 | 15658889 | -2.16% |
| 24 Oct 2025 | 52.82 | 53.60 | 53.96 | 52.50 | 7261831 | -1.62% |
| 23 Oct 2025 | 53.69 | 52.70 | 54.37 | 52.21 | 12545048 | 0.68% |
| 21 Oct 2025 | 53.33 | 53.53 | 54.48 | 52.65 | 10703942 | -2.93% |
| 20 Oct 2025 | 54.94 | 57.50 | 57.80 | 54.22 | 15665320 | -3.75% |
| 17 Oct 2025 | 57.08 | 56.68 | 57.95 | 55.00 | 34605274 | 3.07% |
| 16 Oct 2025 | 55.38 | 53.59 | 55.38 | 53.00 | 25545832 | 4.99% |
| 15 Oct 2025 | 52.75 | 51.40 | 52.75 | 50.60 | 24207348 | 5.00% |
| 14 Oct 2025 | 50.24 | 50.50 | 50.60 | 48.60 | 15688586 | -0.06% |
| 13 Oct 2025 | 50.27 | 49.00 | 51.00 | 48.50 | 17433409 | 1.15% |
| 10 Oct 2025 | 49.70 | 50.00 | 50.90 | 49.02 | 14678032 | -1.00% |
| 09 Oct 2025 | 50.20 | 51.15 | 51.65 | 49.41 | 18683965 | -2.01% |
| 08 Oct 2025 | 51.23 | 52.89 | 52.95 | 51.00 | 13839880 | -2.62% |
| 07 Oct 2025 | 52.61 | 52.89 | 54.29 | 52.48 | 15016803 | -0.02% |
| 06 Oct 2025 | 52.62 | 54.00 | 54.16 | 51.90 | 19925009 | -2.54% |
| 03 Oct 2025 | 53.99 | 55.14 | 55.55 | 53.50 | 17624383 | -3.33% |
| 01 Oct 2025 | 55.85 | 57.60 | 58.65 | 55.32 | 18327281 | -1.93% |
| 30 Sep 2025 | 56.95 | 54.14 | 56.95 | 53.56 | 18935888 | 5.00% |
| 29 Sep 2025 | 54.24 | 54.75 | 54.88 | 53.10 | 21340221 | -1.24% |
| 26 Sep 2025 | 54.92 | 55.35 | 55.40 | 53.56 | 19469851 | -2.00% |
| 25 Sep 2025 | 56.04 | 56.85 | 57.24 | 54.55 | 18048277 | -1.49% |
| 24 Sep 2025 | 56.89 | 58.45 | 58.60 | 56.53 | 13013302 | -2.32% |
| 23 Sep 2025 | 58.24 | 58.10 | 59.20 | 57.55 | 16657850 | 0.40% |
| 22 Sep 2025 | 58.01 | 57.84 | 58.29 | 56.70 | 16967487 | 0.59% |
| 19 Sep 2025 | 57.67 | 57.00 | 58.70 | 56.50 | 22137753 | -0.07% |
| 18 Sep 2025 | 57.71 | 58.81 | 58.81 | 57.00 | 21173083 | -1.87% |
| 17 Sep 2025 | 58.81 | 59.59 | 59.94 | 58.11 | 21307287 | -0.88% |
| 16 Sep 2025 | 59.33 | 60.75 | 61.00 | 58.60 | 27820149 | -1.95% |
| 15 Sep 2025 | 60.51 | 59.00 | 61.02 | 57.50 | 34709677 | 2.73% |
| 12 Sep 2025 | 58.90 | 58.00 | 59.34 | 56.16 | 37534241 | 1.59% |
| 11 Sep 2025 | 57.98 | 58.55 | 59.00 | 56.56 | 34606424 | -2.32% |
| 10 Sep 2025 | 59.36 | 59.80 | 60.79 | 57.40 | 40060860 | -0.79% |
| 09 Sep 2025 | 59.83 | 60.85 | 62.00 | 57.13 | 30953030 | -0.52% |
| 08 Sep 2025 | 60.14 | 60.40 | 64.35 | 59.90 | 330266594 | 0.37% |
| 05 Sep 2025 | 59.92 | 64.10 | 64.72 | 59.32 | 475352510 | -7.10% |
| 04 Sep 2025 | 64.50 | 69.49 | 71.25 | 63.71 | 747216125 | -6.51% |
| 03 Sep 2025 | 68.99 | 62.44 | 70.25 | 61.15 | 1044506628 | 11.35% |
| 02 Sep 2025 | 61.96 | 64.01 | 65.45 | 61.63 | 763529974 | -0.83% |
| 01 Sep 2025 | 62.48 | 55.20 | 63.79 | 54.50 | 1080334634 | 15.60% |
| 29 Aug 2025 | 54.05 | 55.31 | 57.50 | 53.71 | 496974947 | -1.44% |
| 28 Aug 2025 | 54.84 | 51.15 | 56.22 | 51.15 | 779430294 | 7.91% |
| 26 Aug 2025 | 50.82 | 48.54 | 51.80 | 47.81 | 471161271 | 4.63% |
| 25 Aug 2025 | 48.57 | 47.49 | 49.40 | 46.65 | 262019954 | 2.92% |
| 22 Aug 2025 | 47.19 | 49.00 | 49.75 | 46.86 | 268229688 | -3.32% |
| 21 Aug 2025 | 48.81 | 53.98 | 54.60 | 48.50 | 564355661 | -8.27% |
| 20 Aug 2025 | 53.21 | 45.40 | 53.79 | 45.40 | 1108164821 | 18.69% |
| 19 Aug 2025 | 44.83 | 41.56 | 45.70 | 41.40 | 583185438 | 8.71% |
| 18 Aug 2025 | 41.24 | 43.00 | 43.03 | 40.83 | 94667053 | -0.17% |
| 14 Aug 2025 | 41.31 | 40.80 | 43.00 | 40.52 | 184219643 | 2.00% |
| 13 Aug 2025 | 40.50 | 40.01 | 42.20 | 39.91 | 106669144 | 1.71% |
| 12 Aug 2025 | 39.82 | 40.00 | 40.50 | 39.70 | 19820124 | -0.05% |
| 11 Aug 2025 | 39.84 | 40.34 | 40.80 | 39.70 | 25534317 | -0.72% |
| 08 Aug 2025 | 40.13 | 40.40 | 40.75 | 40.05 | 19716156 | -0.32% |
| 07 Aug 2025 | 40.26 | 40.24 | 40.55 | 39.75 | 28360624 | -0.12% |
| 06 Aug 2025 | 40.31 | 41.10 | 41.20 | 40.15 | 23073432 | -1.37% |
| 05 Aug 2025 | 40.87 | 41.01 | 41.34 | 40.72 | 21136397 | 0.05% |
| 04 Aug 2025 | 40.85 | 40.64 | 41.93 | 40.37 | 43858151 | 0.74% |
| 01 Aug 2025 | 40.55 | 41.50 | 42.02 | 40.02 | 44533123 | -1.84% |
| 31 Jul 2025 | 41.31 | 41.65 | 42.05 | 41.05 | 32583113 | -2.02% |
| 30 Jul 2025 | 42.16 | 41.85 | 42.49 | 41.60 | 46737749 | 1.08% |
| 29 Jul 2025 | 41.71 | 41.45 | 42.34 | 40.92 | 65134571 | 1.02% |
| 28 Jul 2025 | 41.29 | 41.13 | 43.35 | 40.72 | 147246534 | 0.15% |
| 25 Jul 2025 | 41.23 | 42.58 | 42.58 | 41.06 | 40112890 | -3.22% |
| 24 Jul 2025 | 42.60 | 42.95 | 44.35 | 42.34 | 136145860 | -1.05% |
| 23 Jul 2025 | 43.05 | 40.35 | 43.95 | 39.90 | 255810439 | 7.17% |
| 22 Jul 2025 | 40.17 | 40.90 | 41.28 | 40.01 | 44095007 | -1.40% |
| 21 Jul 2025 | 40.74 | 41.31 | 41.59 | 40.57 | 44975465 | -1.38% |
| 18 Jul 2025 | 41.31 | 42.31 | 42.33 | 41.05 | 51256778 | -2.02% |
| 17 Jul 2025 | 42.16 | 42.39 | 43.85 | 41.42 | 168355786 | -0.31% |
| 16 Jul 2025 | 42.29 | 44.48 | 44.48 | 41.94 | 183429089 | -4.10% |
| 15 Jul 2025 | 44.10 | 48.40 | 48.90 | 43.60 | 418942820 | -6.31% |
| 14 Jul 2025 | 47.07 | 39.92 | 47.76 | 39.60 | 597328587 | 18.27% |
| 11 Jul 2025 | 39.80 | 40.00 | 40.34 | 39.62 | 28632041 | -0.38% |
| 10 Jul 2025 | 39.95 | 40.51 | 40.63 | 39.82 | 25760623 | -1.06% |
| 09 Jul 2025 | 40.38 | 41.01 | 41.26 | 40.12 | 24637547 | -0.93% |
| 08 Jul 2025 | 40.76 | 41.56 | 41.61 | 40.70 | 21384796 | -1.85% |
| 07 Jul 2025 | 41.53 | 41.86 | 41.96 | 41.01 | 20948411 | -0.48% |
| 04 Jul 2025 | 41.73 | 40.66 | 42.59 | 40.46 | 85832688 | 2.76% |
| 03 Jul 2025 | 40.61 | 41.20 | 41.75 | 40.40 | 58659774 | -1.10% |
| 02 Jul 2025 | 41.06 | 42.40 | 42.59 | 40.81 | 37896285 | -2.28% |
| 01 Jul 2025 | 42.02 | 43.43 | 44.10 | 41.82 | 39203765 | -2.64% |
| 30 Jun 2025 | 43.16 | 43.30 | 43.49 | 43.05 | 20475039 | 0.16% |
| 27 Jun 2025 | 43.09 | 43.24 | 44.35 | 43.00 | 41007078 | -0.16% |
| 26 Jun 2025 | 43.16 | 43.54 | 43.60 | 43.01 | 16255204 | -0.23% |
| 25 Jun 2025 | 43.26 | 43.90 | 44.12 | 43.18 | 23956796 | -0.76% |
| 24 Jun 2025 | 43.59 | 44.00 | 44.85 | 43.48 | 38878135 | 0.60% |
| 23 Jun 2025 | 43.33 | 45.85 | 45.85 | 43.16 | 94729958 | -5.97% |
| 20 Jun 2025 | 46.08 | 45.70 | 46.30 | 45.52 | 15063115 | 1.34% |
| 19 Jun 2025 | 45.47 | 46.15 | 46.58 | 45.05 | 21700056 | -1.41% |
| 18 Jun 2025 | 46.12 | 46.51 | 46.70 | 46.01 | 11816032 | -0.84% |
| 17 Jun 2025 | 46.51 | 46.94 | 47.56 | 46.37 | 13433940 | -0.49% |
| 16 Jun 2025 | 46.74 | 47.07 | 47.43 | 45.94 | 14963726 | -0.49% |
| 13 Jun 2025 | 46.97 | 46.40 | 47.12 | 46.32 | 17125720 | -0.61% |
| 12 Jun 2025 | 47.26 | 48.45 | 48.78 | 47.10 | 23749430 | -2.40% |
| 11 Jun 2025 | 48.42 | 49.23 | 49.36 | 48.07 | 20521356 | -1.20% |
| 10 Jun 2025 | 49.01 | 49.67 | 50.07 | 48.95 | 17565491 | -0.53% |
| 09 Jun 2025 | 49.27 | 48.92 | 49.69 | 48.90 | 20627500 | 1.23% |
| 06 Jun 2025 | 48.67 | 49.36 | 49.40 | 48.57 | 19206504 | -0.75% |
| 05 Jun 2025 | 49.04 | 50.45 | 50.45 | 48.81 | 33095958 | -1.90% |
| 04 Jun 2025 | 49.99 | 49.90 | 50.40 | 48.80 | 38446073 | 1.34% |
| 03 Jun 2025 | 49.33 | 52.00 | 52.00 | 49.05 | 277613202 | -8.10% |
| 02 Jun 2025 | 53.68 | 50.50 | 54.40 | 49.70 | 86121862 | 5.34% |
| 30 May 2025 | 50.96 | 48.24 | 51.25 | 48.06 | 70819438 | -4.28% |
| 29 May 2025 | 53.24 | 52.91 | 53.68 | 52.30 | 22068387 | 0.62% |
| 28 May 2025 | 52.91 | 52.60 | 53.60 | 52.54 | 18660171 | 0.78% |
| 27 May 2025 | 52.50 | 52.55 | 53.19 | 52.16 | 17767525 | -0.04% |
| 26 May 2025 | 52.52 | 52.90 | 53.61 | 52.30 | 17870531 | -0.74% |
| 23 May 2025 | 52.91 | 51.56 | 55.28 | 51.01 | 68346435 | 2.80% |
| 22 May 2025 | 51.47 | 51.02 | 51.77 | 50.82 | 12458872 | 0.18% |
| 21 May 2025 | 51.38 | 51.50 | 51.75 | 50.75 | 12618919 | 0.51% |
| 20 May 2025 | 51.12 | 52.88 | 53.02 | 51.00 | 16808887 | -2.74% |
| 19 May 2025 | 52.56 | 52.21 | 54.10 | 52.12 | 27002212 | 0.84% |
| 16 May 2025 | 52.12 | 52.30 | 53.67 | 51.66 | 25149456 | 0.08% |
| 15 May 2025 | 52.08 | 51.80 | 52.63 | 51.52 | 18980444 | 0.87% |
| 14 May 2025 | 51.63 | 50.20 | 51.97 | 49.86 | 29803887 | 3.07% |
| 13 May 2025 | 50.09 | 49.65 | 50.70 | 48.98 | 19458226 | 0.89% |
| 12 May 2025 | 49.65 | 49.00 | 49.90 | 48.50 | 18880419 | 6.39% |
| 09 May 2025 | 46.67 | 46.00 | 46.95 | 45.89 | 15648882 | -1.95% |
| 08 May 2025 | 47.60 | 48.49 | 49.18 | 47.15 | 16350394 | -0.81% |
| 07 May 2025 | 47.99 | 47.00 | 48.25 | 46.40 | 22184842 | -0.10% |
| 06 May 2025 | 48.04 | 49.24 | 49.84 | 47.90 | 14372971 | -2.44% |
| 05 May 2025 | 49.24 | 48.89 | 49.40 | 48.15 | 14792028 | 1.38% |
| 02 May 2025 | 48.57 | 48.69 | 49.32 | 48.11 | 17337608 | -0.25% |
| 30 Apr 2025 | 48.69 | 50.19 | 50.35 | 48.01 | 18937194 | -2.99% |
| 29 Apr 2025 | 50.19 | 50.10 | 50.79 | 49.26 | 27306195 | 1.29% |
| 28 Apr 2025 | 49.55 | 49.70 | 50.35 | 48.41 | 30954602 | -0.62% |
| 25 Apr 2025 | 49.86 | 52.50 | 52.69 | 49.56 | 50643672 | -4.87% |
| 24 Apr 2025 | 52.41 | 52.55 | 54.44 | 52.30 | 42814417 | -0.27% |
| 23 Apr 2025 | 52.55 | 53.46 | 53.59 | 50.86 | 58224552 | -1.00% |
| 22 Apr 2025 | 53.08 | 52.97 | 53.97 | 52.24 | 30693991 | 0.38% |
| 21 Apr 2025 | 52.88 | 50.57 | 53.57 | 50.45 | 67045731 | 5.30% |
| 17 Apr 2025 | 50.22 | 50.35 | 50.70 | 50.10 | 20597955 | 0.02% |
| 16 Apr 2025 | 50.21 | 50.50 | 52.78 | 50.00 | 58074672 | -0.12% |
| 15 Apr 2025 | 50.27 | 51.25 | 51.65 | 50.06 | 33940124 | 0.14% |
| 11 Apr 2025 | 50.20 | 51.59 | 51.70 | 49.90 | 22512064 | 0.18% |
| 09 Apr 2025 | 50.11 | 51.21 | 51.30 | 49.79 | 18714150 | -1.51% |
| 08 Apr 2025 | 50.88 | 52.49 | 52.87 | 50.02 | 38477761 | 0.22% |
| 07 Apr 2025 | 50.77 | 45.35 | 51.75 | 45.35 | 37901908 | -3.26% |
| 04 Apr 2025 | 52.48 | 53.50 | 53.81 | 51.56 | 23203664 | -2.89% |
| 03 Apr 2025 | 54.04 | 53.00 | 54.48 | 53.00 | 22386332 | -0.06% |
| 02 Apr 2025 | 54.07 | 52.75 | 54.22 | 51.83 | 33537616 | 2.58% |
| 01 Apr 2025 | 52.71 | 52.81 | 54.40 | 52.55 | 33287417 | -0.64% |
| 28 Mar 2025 | 53.05 | 55.10 | 55.70 | 52.62 | 38033501 | -3.72% |
| 27 Mar 2025 | 55.10 | 51.83 | 55.60 | 51.58 | 83181034 | 6.49% |
| 26 Mar 2025 | 51.74 | 54.00 | 54.98 | 51.35 | 49183198 | -4.40% |
| 25 Mar 2025 | 54.12 | 57.50 | 57.73 | 53.57 | 57326308 | -2.89% |
| 24 Mar 2025 | 55.73 | 57.56 | 58.43 | 54.86 | 65530181 | -0.61% |
| 21 Mar 2025 | 56.07 | 51.71 | 56.87 | 51.27 | 189119171 | 8.43% |
| 20 Mar 2025 | 51.71 | 54.11 | 54.43 | 51.40 | 55919357 | -3.97% |
| 19 Mar 2025 | 53.85 | 52.97 | 55.80 | 52.91 | 125139405 | 2.05% |
| 18 Mar 2025 | 52.77 | 46.37 | 54.37 | 46.37 | 190182333 | 12.44% |
| 17 Mar 2025 | 46.93 | 49.98 | 50.24 | 46.40 | 66011719 | -7.09% |
| 13 Mar 2025 | 50.51 | 51.50 | 51.78 | 50.30 | 23276276 | -1.08% |
| 12 Mar 2025 | 51.06 | 51.10 | 52.55 | 50.78 | 29802298 | 0.29% |
| 11 Mar 2025 | 50.91 | 53.00 | 53.12 | 50.67 | 34487730 | -5.46% |
| 10 Mar 2025 | 53.85 | 56.36 | 56.73 | 53.25 | 25185976 | -4.74% |
| 07 Mar 2025 | 56.53 | 56.37 | 57.64 | 55.84 | 22296149 | 0.28% |
| 06 Mar 2025 | 56.37 | 58.26 | 58.95 | 56.05 | 36043326 | -1.00% |
| 05 Mar 2025 | 56.94 | 55.50 | 57.38 | 55.41 | 21420293 | 1.79% |
| 04 Mar 2025 | 55.94 | 54.03 | 56.75 | 53.62 | 22919229 | 1.49% |
| 03 Mar 2025 | 55.12 | 58.00 | 58.07 | 53.71 | 28878455 | -3.01% |
| 28 Feb 2025 | 56.83 | 55.99 | 57.70 | 55.68 | 54341670 | -0.16% |
| 27 Feb 2025 | 56.92 | 59.98 | 59.98 | 56.37 | 19873548 | -4.13% |
| 25 Feb 2025 | 59.37 | 59.89 | 60.60 | 59.11 | 13934689 | -0.59% |
| 24 Feb 2025 | 59.72 | 60.00 | 60.38 | 58.89 | 18187988 | -1.94% |
| 21 Feb 2025 | 60.90 | 61.70 | 63.10 | 60.56 | 19439120 | -1.31% |
| 20 Feb 2025 | 61.71 | 60.24 | 62.70 | 59.81 | 26475985 | 1.92% |
| 19 Feb 2025 | 60.55 | 59.40 | 61.60 | 58.58 | 27181781 | 0.46% |
| 18 Feb 2025 | 60.27 | 60.60 | 61.65 | 58.80 | 25503226 | -1.66% |
| 17 Feb 2025 | 61.29 | 60.95 | 62.11 | 59.29 | 36043235 | 0.69% |
| 14 Feb 2025 | 60.87 | 64.56 | 64.80 | 60.15 | 35125401 | -5.30% |
| 13 Feb 2025 | 64.28 | 65.00 | 66.12 | 63.81 | 24482682 | -0.53% |
| 12 Feb 2025 | 64.62 | 65.50 | 65.60 | 63.30 | 37541843 | -0.98% |
| 11 Feb 2025 | 65.26 | 67.90 | 67.90 | 64.36 | 28376783 | -3.46% |
| 10 Feb 2025 | 67.60 | 68.91 | 68.97 | 67.16 | 27920171 | -3.39% |
| 07 Feb 2025 | 69.97 | 72.11 | 72.30 | 68.30 | 36396886 | -2.60% |
| 06 Feb 2025 | 71.84 | 74.60 | 74.99 | 71.56 | 22284387 | -3.70% |
| 05 Feb 2025 | 74.60 | 76.98 | 77.00 | 73.51 | 23581873 | -0.33% |
| 04 Feb 2025 | 74.85 | 74.20 | 75.46 | 73.72 | 22868898 | 2.42% |
| 03 Feb 2025 | 73.08 | 74.51 | 76.47 | 72.37 | 45904119 | -1.68% |
| 01 Feb 2025 | 74.33 | 75.99 | 80.80 | 73.66 | 85425148 | -0.63% |
| 31 Jan 2025 | 74.80 | 67.85 | 76.53 | 67.62 | 116622091 | 11.99% |
| 30 Jan 2025 | 66.79 | 66.71 | 68.47 | 66.29 | 20575646 | 1.23% |
| 29 Jan 2025 | 65.98 | 65.82 | 68.31 | 65.24 | 26430739 | 1.26% |
| 28 Jan 2025 | 65.16 | 68.16 | 68.79 | 64.60 | 31301577 | -4.29% |
| 27 Jan 2025 | 68.08 | 70.10 | 70.44 | 67.50 | 22699796 | -4.57% |
| 24 Jan 2025 | 71.34 | 73.34 | 73.75 | 71.00 | 14299599 | -2.93% |
| 23 Jan 2025 | 73.49 | 74.79 | 74.79 | 73.17 | 11531639 | -1.10% |
| 22 Jan 2025 | 74.31 | 76.60 | 76.89 | 73.80 | 15524482 | -2.53% |
| 21 Jan 2025 | 76.24 | 77.14 | 78.78 | 76.01 | 27328395 | -0.12% |
| 20 Jan 2025 | 76.33 | 75.00 | 77.00 | 74.33 | 15293544 | 2.58% |
| 17 Jan 2025 | 74.41 | 74.50 | 75.18 | 73.91 | 13403086 | -0.53% |
| 16 Jan 2025 | 74.81 | 75.00 | 75.48 | 74.01 | 16453514 | 2.13% |
| 15 Jan 2025 | 73.25 | 73.90 | 75.60 | 72.10 | 28969720 | 0.51% |
| 14 Jan 2025 | 72.88 | 71.50 | 73.47 | 70.39 | 34095762 | 3.85% |
| 13 Jan 2025 | 70.18 | 71.00 | 72.83 | 70.00 | 32634298 | -4.37% |
| 10 Jan 2025 | 73.39 | 75.50 | 76.50 | 72.70 | 38606186 | -3.00% |
| 09 Jan 2025 | 75.66 | 79.40 | 79.60 | 75.27 | 24971633 | -4.84% |
| 08 Jan 2025 | 79.51 | 77.00 | 80.15 | 75.16 | 61605465 | 0.44% |
| 07 Jan 2025 | 79.16 | 78.90 | 81.18 | 78.55 | 30769069 | 1.55% |
| 06 Jan 2025 | 77.95 | 82.80 | 83.10 | 77.50 | 33396475 | -5.76% |
| 03 Jan 2025 | 82.71 | 84.70 | 85.11 | 82.26 | 30982641 | -2.36% |
| 02 Jan 2025 | 84.71 | 86.24 | 88.59 | 83.58 | 37564777 | -1.75% |
| 01 Jan 2025 | 86.22 | 86.40 | 86.67 | 85.25 | 16274841 | 0.57% |
| 31 Dec 2024 | 85.73 | 85.19 | 87.64 | 84.87 | 29578957 | 0.78% |
| 30 Dec 2024 | 85.07 | 87.10 | 88.08 | 84.50 | 37606547 | -5.40% |
| 27 Dec 2024 | 89.93 | 93.85 | 94.25 | 88.51 | 37601364 | -3.87% |
| 26 Dec 2024 | 93.55 | 97.00 | 99.95 | 93.10 | 69591245 | -0.46% |
| 24 Dec 2024 | 93.98 | 93.40 | 95.66 | 92.78 | 22492287 | 1.39% |
| 23 Dec 2024 | 92.69 | 93.97 | 95.24 | 92.10 | 30468393 | -1.05% |
| 20 Dec 2024 | 93.67 | 95.60 | 97.83 | 92.13 | 38323235 | -1.52% |
| 19 Dec 2024 | 95.12 | 94.00 | 96.39 | 93.15 | 26289361 | -1.35% |
| 18 Dec 2024 | 96.42 | 97.95 | 98.20 | 94.80 | 37709666 | -1.04% |
| 17 Dec 2024 | 97.43 | 97.30 | 100.40 | 96.91 | 47461145 | 0.65% |
| 16 Dec 2024 | 96.80 | 93.81 | 99.62 | 93.56 | 67357404 | 3.19% |
| 13 Dec 2024 | 93.81 | 93.50 | 94.88 | 93.00 | 29241541 | -0.19% |
| 12 Dec 2024 | 93.99 | 96.12 | 96.60 | 93.75 | 24825087 | -2.22% |
| 11 Dec 2024 | 96.12 | 94.89 | 98.13 | 93.01 | 66954410 | 1.64% |
| 10 Dec 2024 | 94.57 | 92.25 | 95.50 | 92.23 | 50853886 | 2.51% |
| 09 Dec 2024 | 92.25 | 96.40 | 97.00 | 91.50 | 40583292 | -3.82% |
| 06 Dec 2024 | 95.91 | 96.90 | 98.30 | 95.25 | 48472086 | -2.65% |
| 05 Dec 2024 | 98.52 | 98.73 | 100.20 | 95.48 | 76865512 | 0.16% |
| 04 Dec 2024 | 98.36 | 98.75 | 102.50 | 97.61 | 133838392 | -0.18% |
| 03 Dec 2024 | 98.54 | 94.09 | 101.78 | 92.51 | 236992751 | 5.63% |
| 02 Dec 2024 | 93.29 | 84.11 | 94.47 | 81.20 | 168055394 | 6.73% |
| 29 Nov 2024 | 87.41 | 92.15 | 92.49 | 86.70 | 76161884 | -6.00% |
| 28 Nov 2024 | 92.99 | 90.65 | 94.50 | 88.77 | 186599196 | 5.55% |
| 27 Nov 2024 | 88.10 | 77.70 | 88.10 | 75.26 | 244701933 | 19.99% |
| 26 Nov 2024 | 73.42 | 69.58 | 74.80 | 69.58 | 57391461 | 5.52% |
| 25 Nov 2024 | 69.58 | 70.55 | 72.30 | 69.30 | 21405109 | 0.64% |
| 22 Nov 2024 | 69.14 | 67.21 | 69.74 | 66.66 | 28730513 | 2.87% |
| 21 Nov 2024 | 67.21 | 69.50 | 69.70 | 66.86 | 29121532 | -3.04% |
| 19 Nov 2024 | 69.32 | 68.99 | 71.18 | 68.99 | 22429780 | 0.57% |
| 18 Nov 2024 | 68.93 | 70.00 | 70.90 | 68.10 | 38573962 | -1.70% |
| 14 Nov 2024 | 70.12 | 71.04 | 71.88 | 69.54 | 34166367 | -1.17% |
| 13 Nov 2024 | 70.95 | 73.80 | 74.19 | 70.55 | 29804499 | -4.50% |
| 12 Nov 2024 | 74.29 | 75.20 | 76.65 | 73.71 | 36932621 | -0.05% |
| 11 Nov 2024 | 74.33 | 72.72 | 77.60 | 70.55 | 98999523 | 2.21% |
| 08 Nov 2024 | 72.72 | 74.92 | 74.99 | 72.60 | 30134626 | -2.47% |
| 07 Nov 2024 | 74.56 | 75.00 | 78.25 | 74.07 | 55664096 | 0.22% |
| 06 Nov 2024 | 74.40 | 75.41 | 75.43 | 73.50 | 51882572 | 0.30% |
| 05 Nov 2024 | 74.18 | 80.04 | 80.29 | 73.84 | 89679787 | -8.24% |
| 04 Nov 2024 | 80.84 | 84.45 | 84.80 | 79.61 | 30671468 | -2.41% |
| 01 Nov 2024 | 82.84 | 82.39 | 83.65 | 82.01 | 7901472 | 2.42% |
| 31 Oct 2024 | 80.88 | 80.00 | 83.25 | 79.16 | 34098220 | 1.32% |
| 30 Oct 2024 | 79.83 | 76.32 | 80.67 | 75.08 | 47417740 | 4.60% |
| 29 Oct 2024 | 76.32 | 77.70 | 78.50 | 74.84 | 29301711 | -1.64% |
| 28 Oct 2024 | 77.59 | 77.99 | 80.50 | 77.12 | 31800879 | 0.39% |
| 25 Oct 2024 | 77.29 | 80.05 | 80.49 | 76.73 | 22420692 | -3.39% |
| 24 Oct 2024 | 80.00 | 81.81 | 82.10 | 79.77 | 17908438 | -2.15% |
| 23 Oct 2024 | 81.76 | 81.20 | 83.00 | 79.15 | 33119468 | 0.84% |
| 22 Oct 2024 | 81.08 | 83.98 | 85.29 | 80.50 | 41665695 | -0.70% |
| 21 Oct 2024 | 81.65 | 87.19 | 87.48 | 81.00 | 34971218 | -6.10% |
| 18 Oct 2024 | 86.95 | 85.75 | 88.00 | 85.02 | 25522239 | -0.71% |
| 17 Oct 2024 | 87.57 | 89.39 | 90.00 | 87.20 | 16578506 | -1.79% |
| 16 Oct 2024 | 89.17 | 90.00 | 90.39 | 88.62 | 20025845 | -0.38% |
| 15 Oct 2024 | 89.51 | 88.79 | 91.87 | 88.65 | 56875452 | 2.34% |
| 14 Oct 2024 | 87.46 | 90.00 | 90.50 | 87.15 | 36287243 | -3.04% |
| 11 Oct 2024 | 90.20 | 91.00 | 92.25 | 89.66 | 34321755 | -0.65% |
| 10 Oct 2024 | 90.79 | 94.00 | 95.17 | 90.00 | 49223674 | -5.21% |
| 09 Oct 2024 | 95.78 | 95.32 | 98.69 | 93.79 | 57074037 | 0.39% |
| 08 Oct 2024 | 95.41 | 86.00 | 96.78 | 86.00 | 113352923 | 5.05% |
| 07 Oct 2024 | 90.82 | 99.90 | 100.00 | 89.55 | 90107948 | -8.31% |
| 04 Oct 2024 | 99.05 | 100.00 | 100.00 | 95.39 | 43646598 | -0.21% |
| 03 Oct 2024 | 99.26 | 100.00 | 102.19 | 99.00 | 27994702 | -3.27% |
| 01 Oct 2024 | 102.62 | 100.00 | 103.49 | 99.15 | 61227119 | 3.01% |
| 30 Sep 2024 | 99.62 | 101.71 | 102.38 | 97.84 | 51879596 | -2.51% |
| 27 Sep 2024 | 102.18 | 104.60 | 104.87 | 101.00 | 36452821 | -1.27% |
| 26 Sep 2024 | 103.49 | 105.79 | 106.34 | 102.30 | 31139206 | 0.46% |
| 25 Sep 2024 | 103.02 | 105.37 | 107.50 | 101.40 | 54743574 | -0.99% |
| 24 Sep 2024 | 104.05 | 108.15 | 109.90 | 103.42 | 52943938 | -3.79% |
| 23 Sep 2024 | 108.15 | 112.00 | 112.40 | 107.50 | 30248266 | -2.56% |
| 20 Sep 2024 | 110.99 | 113.00 | 113.95 | 110.40 | 26659658 | -0.61% |
| 19 Sep 2024 | 111.67 | 116.70 | 117.49 | 109.50 | 61441099 | -4.51% |
| 18 Sep 2024 | 116.95 | 118.00 | 123.90 | 116.10 | 118683852 | -0.86% |
| 17 Sep 2024 | 117.96 | 112.95 | 118.36 | 110.26 | 163398289 | 9.63% |
| 16 Sep 2024 | 107.60 | 112.00 | 112.18 | 106.90 | 27173576 | -3.57% |
| 13 Sep 2024 | 111.58 | 112.70 | 114.25 | 111.00 | 18101301 | -0.94% |
| 12 Sep 2024 | 112.64 | 114.60 | 115.49 | 111.44 | 33770388 | -0.34% |
| 11 Sep 2024 | 113.02 | 115.49 | 116.50 | 109.86 | 44903854 | -2.15% |
| 10 Sep 2024 | 115.50 | 114.80 | 119.00 | 113.39 | 51113502 | 0.80% |
| 09 Sep 2024 | 114.58 | 110.00 | 116.20 | 103.50 | 93620725 | 4.57% |
| 06 Sep 2024 | 109.57 | 111.10 | 115.05 | 109.00 | 58560417 | -4.85% |
| 05 Sep 2024 | 115.16 | 111.36 | 119.17 | 110.33 | 88498741 | 3.94% |
| 04 Sep 2024 | 110.80 | 112.55 | 115.00 | 109.80 | 30257994 | -2.37% |
| 03 Sep 2024 | 113.49 | 114.00 | 119.30 | 112.66 | 34112725 | -1.25% |
| 02 Sep 2024 | 114.93 | 118.50 | 119.95 | 114.00 | 32100435 | -2.54% |
| 30 Aug 2024 | 117.93 | 121.30 | 122.97 | 117.11 | 39363549 | -1.95% |
| 29 Aug 2024 | 120.28 | 125.95 | 126.99 | 119.60 | 32236138 | -4.30% |
| 28 Aug 2024 | 125.69 | 128.70 | 129.19 | 125.00 | 36055940 | -1.44% |
| 27 Aug 2024 | 127.53 | 126.00 | 131.00 | 125.75 | 62973982 | 1.78% |
| 26 Aug 2024 | 125.30 | 123.43 | 132.70 | 118.60 | 162419382 | -0.76% |
| 23 Aug 2024 | 126.26 | 131.00 | 132.47 | 125.55 | 58941772 | -3.85% |
| 22 Aug 2024 | 131.32 | 139.00 | 139.00 | 126.05 | 107214397 | -4.88% |
| 21 Aug 2024 | 138.05 | 143.00 | 143.50 | 135.22 | 113015397 | 0.19% |
| 20 Aug 2024 | 137.79 | 153.80 | 157.40 | 132.65 | 309136273 | -5.87% |
| 19 Aug 2024 | 146.38 | 139.39 | 146.38 | 136.00 | 192359284 | 9.99% |
| 16 Aug 2024 | 133.08 | 121.00 | 133.08 | 117.00 | 338763140 | 20.00% |
| 14 Aug 2024 | 110.90 | 110.00 | 113.40 | 100.36 | 160539788 | 2.52% |
| 13 Aug 2024 | 108.17 | 120.98 | 129.40 | 105.21 | 365044065 | -1.16% |
| 12 Aug 2024 | 109.44 | 97.00 | 109.44 | 95.00 | 210295560 | 20.00% |
