OLIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 30 Mar 2026 | 306.50 | 315.20 | 315.20 | 306.00 | 4400 | -2.78% |
| 27 Mar 2026 | 315.25 | 320.00 | 322.30 | 314.55 | 129200 | -0.86% |
| 25 Mar 2026 | 318.00 | 322.05 | 322.05 | 315.15 | 346000 | 0.22% |
| 24 Mar 2026 | 317.30 | 317.60 | 329.70 | 314.50 | 76400 | -0.58% |
| 23 Mar 2026 | 319.15 | 322.00 | 322.50 | 316.05 | 118400 | -0.23% |
| 20 Mar 2026 | 319.90 | 320.00 | 320.05 | 316.00 | 28000 | 1.93% |
| 19 Mar 2026 | 313.85 | 332.25 | 337.80 | 309.00 | 159600 | -4.30% |
| 18 Mar 2026 | 327.95 | 319.00 | 329.00 | 313.65 | 36400 | 2.82% |
| 17 Mar 2026 | 318.95 | 311.90 | 319.90 | 309.95 | 28400 | 4.39% |
| 16 Mar 2026 | 305.55 | 315.00 | 315.00 | 302.00 | 13200 | -3.54% |
| 13 Mar 2026 | 316.75 | 313.50 | 318.80 | 307.00 | 48000 | 1.87% |
| 12 Mar 2026 | 310.95 | 305.80 | 313.00 | 304.50 | 24800 | 2.44% |
| 11 Mar 2026 | 303.55 | 309.10 | 310.00 | 301.50 | 23200 | -2.74% |
| 10 Mar 2026 | 312.10 | 315.00 | 320.00 | 307.05 | 25200 | 1.27% |
| 09 Mar 2026 | 308.20 | 309.00 | 315.00 | 304.50 | 53200 | -2.21% |
| 06 Mar 2026 | 315.15 | 320.00 | 320.10 | 303.00 | 50000 | -0.74% |
| 05 Mar 2026 | 317.50 | 291.45 | 318.00 | 291.45 | 49600 | 8.40% |
| 04 Mar 2026 | 292.90 | 291.00 | 293.00 | 280.00 | 60400 | 3.88% |
| 02 Mar 2026 | 281.95 | 303.50 | 303.50 | 280.00 | 82400 | -6.09% |
| 27 Feb 2026 | 300.25 | 295.50 | 302.00 | 291.05 | 7600 | -0.25% |
| 26 Feb 2026 | 301.00 | 294.00 | 301.00 | 294.00 | 1200 | -0.39% |
| 25 Feb 2026 | 302.17 | 296.22 | 306.19 | 294.61 | 14800 | 2.32% |
| 24 Feb 2026 | 295.32 | 294.21 | 304.84 | 294.11 | 16000 | -1.79% |
| 23 Feb 2026 | 300.71 | 302.17 | 306.19 | 297.03 | 42000 | 2.92% |
| 20 Feb 2026 | 292.19 | 289.12 | 298.64 | 289.12 | 30400 | 0.03% |
| 19 Feb 2026 | 292.09 | 307.10 | 307.15 | 289.07 | 34000 | -2.91% |
| 18 Feb 2026 | 300.86 | 299.14 | 302.27 | 289.07 | 22000 | 3.00% |
| 17 Feb 2026 | 292.09 | 302.17 | 302.17 | 284.04 | 29600 | 0.12% |
| 16 Feb 2026 | 291.74 | 287.06 | 293.05 | 287.06 | 5600 | 2.67% |
| 13 Feb 2026 | 284.14 | 297.43 | 297.43 | 282.53 | 52000 | -1.72% |
| 12 Feb 2026 | 289.12 | 294.11 | 294.11 | 282.02 | 39600 | 0.33% |
| 11 Feb 2026 | 288.17 | 293.15 | 293.45 | 284.14 | 54800 | -3.15% |
| 10 Feb 2026 | 297.53 | 305.34 | 305.34 | 294.11 | 4000 | 0.65% |
| 09 Feb 2026 | 295.62 | 305.84 | 305.84 | 293.10 | 6000 | -3.61% |
| 06 Feb 2026 | 306.70 | 288.22 | 307.20 | 286.05 | 40400 | 5.73% |
| 05 Feb 2026 | 290.08 | 287.01 | 292.09 | 287.01 | 12400 | 1.79% |
| 04 Feb 2026 | 284.99 | 294.11 | 298.14 | 273.66 | 34800 | -2.67% |
| 03 Feb 2026 | 292.80 | 299.14 | 299.14 | 286.55 | 29200 | -2.32% |
| 02 Feb 2026 | 299.75 | 303.43 | 306.30 | 292.09 | 43600 | -0.95% |
| 01 Feb 2026 | 302.62 | 316.27 | 316.27 | 302.27 | 38800 | -0.48% |
| 30 Jan 2026 | 304.08 | 309.22 | 310.22 | 302.57 | 33600 | -0.81% |
| 29 Jan 2026 | 306.55 | 304.18 | 309.12 | 304.18 | 4000 | 1.18% |
| 28 Jan 2026 | 302.97 | 305.19 | 305.29 | 302.82 | 40000 | 0.15% |
| 27 Jan 2026 | 302.52 | 306.30 | 309.52 | 293.60 | 68800 | -1.04% |
| 23 Jan 2026 | 305.69 | 306.25 | 308.56 | 304.58 | 7600 | 0.61% |
| 22 Jan 2026 | 303.83 | 314.25 | 314.25 | 302.37 | 34400 | -0.23% |
| 21 Jan 2026 | 304.53 | 305.24 | 309.37 | 303.27 | 10800 | -0.22% |
| 20 Jan 2026 | 305.19 | 309.02 | 309.07 | 300.15 | 15600 | -0.46% |
| 19 Jan 2026 | 306.60 | 309.22 | 309.22 | 305.24 | 6800 | -1.09% |
| 16 Jan 2026 | 309.97 | 314.25 | 314.25 | 308.91 | 2000 | -3.80% |
| 14 Jan 2026 | 322.21 | 306.19 | 327.85 | 303.17 | 29200 | 6.23% |
| 13 Jan 2026 | 303.32 | 305.19 | 308.21 | 299.65 | 11600 | -0.17% |
| 12 Jan 2026 | 303.83 | 306.30 | 306.30 | 302.17 | 5200 | -2.69% |
| 09 Jan 2026 | 312.24 | 317.27 | 317.27 | 302.17 | 11200 | 1.26% |
| 08 Jan 2026 | 308.36 | 312.84 | 312.84 | 307.71 | 5600 | -1.43% |
| 07 Jan 2026 | 312.84 | 312.24 | 314.25 | 307.25 | 4000 | -0.61% |
| 06 Jan 2026 | 314.76 | 308.51 | 315.26 | 308.51 | 12400 | 1.12% |
| 05 Jan 2026 | 311.28 | 307.20 | 312.24 | 303.53 | 12000 | 1.09% |
| 02 Jan 2026 | 307.91 | 306.09 | 312.24 | 303.07 | 48800 | 0.59% |
| 01 Jan 2026 | 306.09 | 312.59 | 312.59 | 303.22 | 5600 | -1.97% |
| 31 Dec 2025 | 312.24 | 317.12 | 317.12 | 311.23 | 4000 | 0.00% |
| 30 Dec 2025 | 312.24 | 319.29 | 322.21 | 312.24 | 19600 | -2.27% |
| 29 Dec 2025 | 319.49 | 314.25 | 326.29 | 310.22 | 25200 | -2.64% |
| 26 Dec 2025 | 328.15 | 320.30 | 328.35 | 314.76 | 6800 | -1.17% |
| 24 Dec 2025 | 332.03 | 312.19 | 334.40 | 310.73 | 32800 | 8.17% |
| 23 Dec 2025 | 306.95 | 305.19 | 311.18 | 304.18 | 15200 | 0.58% |
| 22 Dec 2025 | 305.19 | 307.25 | 312.19 | 305.19 | 6800 | -1.48% |
| 19 Dec 2025 | 309.77 | 313.80 | 316.27 | 308.36 | 17600 | -3.50% |
| 18 Dec 2025 | 321.00 | 318.28 | 323.32 | 313.14 | 11600 | 0.95% |
| 17 Dec 2025 | 317.98 | 312.24 | 326.24 | 306.25 | 31200 | 3.92% |
| 16 Dec 2025 | 305.99 | 306.19 | 310.73 | 304.68 | 33600 | -2.00% |
| 15 Dec 2025 | 312.24 | 309.22 | 313.25 | 306.19 | 30800 | 3.16% |
| 12 Dec 2025 | 302.67 | 318.28 | 318.28 | 302.17 | 53200 | -3.99% |
| 11 Dec 2025 | 315.26 | 315.31 | 315.31 | 315.16 | 1600 | -0.05% |
| 10 Dec 2025 | 315.41 | 317.32 | 322.11 | 315.06 | 11200 | -0.49% |
| 09 Dec 2025 | 316.97 | 315.31 | 317.27 | 315.26 | 8000 | -1.82% |
| 08 Dec 2025 | 322.86 | 323.32 | 327.25 | 314.25 | 47600 | 0.06% |
| 05 Dec 2025 | 322.66 | 316.12 | 327.35 | 292.09 | 66400 | 2.07% |
| 04 Dec 2025 | 316.12 | 325.08 | 325.08 | 312.19 | 28400 | -2.27% |
| 03 Dec 2025 | 323.47 | 337.42 | 337.42 | 323.32 | 8000 | -1.49% |
| 02 Dec 2025 | 328.35 | 328.35 | 328.86 | 328.35 | 11600 | 0.37% |
| 01 Dec 2025 | 327.15 | 326.39 | 327.25 | 322.46 | 25600 | 0.23% |
| 28 Nov 2025 | 326.39 | 319.54 | 327.35 | 319.19 | 26400 | 0.92% |
| 27 Nov 2025 | 323.42 | 330.37 | 333.39 | 319.29 | 26800 | -0.12% |
| 26 Nov 2025 | 323.82 | 323.32 | 326.34 | 322.21 | 19200 | 0.47% |
| 25 Nov 2025 | 322.31 | 327.15 | 327.15 | 322.31 | 29600 | 0.00% |
| 24 Nov 2025 | 322.31 | 330.17 | 330.17 | 322.21 | 23200 | -2.38% |
| 21 Nov 2025 | 330.17 | 327.95 | 341.95 | 327.95 | 8800 | 0.78% |
| 20 Nov 2025 | 327.60 | 345.43 | 345.43 | 327.25 | 29600 | -2.31% |
| 19 Nov 2025 | 335.35 | 342.45 | 342.45 | 335.20 | 4400 | 2.19% |
| 18 Nov 2025 | 328.15 | 327.50 | 331.38 | 326.34 | 30800 | 0.28% |
| 17 Nov 2025 | 327.25 | 331.38 | 331.38 | 326.94 | 58800 | -1.15% |
| 14 Nov 2025 | 331.07 | 346.89 | 346.89 | 329.76 | 10000 | -2.01% |
| 13 Nov 2025 | 337.87 | 332.38 | 341.40 | 327.35 | 15600 | -1.08% |
| 12 Nov 2025 | 341.55 | 304.18 | 357.56 | 300.20 | 100000 | 13.11% |
| 11 Nov 2025 | 301.96 | 286.45 | 311.23 | 286.45 | 24000 | 6.84% |
| 10 Nov 2025 | 282.63 | 287.06 | 287.06 | 282.02 | 19600 | -1.53% |
| 07 Nov 2025 | 287.01 | 286.10 | 289.68 | 285.85 | 11200 | -1.69% |
| 06 Nov 2025 | 291.94 | 291.04 | 291.94 | 291.04 | 1600 | 3.43% |
| 04 Nov 2025 | 282.27 | 284.09 | 287.01 | 282.07 | 25200 | -0.04% |
| 03 Nov 2025 | 282.37 | 293.55 | 293.55 | 281.82 | 39600 | -3.33% |
| 31 Oct 2025 | 292.09 | 289.07 | 296.73 | 289.07 | 10400 | 2.85% |
| 30 Oct 2025 | 283.99 | 284.09 | 284.09 | 283.63 | 7200 | 0.14% |
| 29 Oct 2025 | 283.58 | 282.02 | 286.05 | 281.82 | 7200 | 0.32% |
| 28 Oct 2025 | 282.68 | 284.04 | 284.04 | 281.92 | 19200 | -0.05% |
| 27 Oct 2025 | 282.83 | 285.24 | 285.24 | 281.82 | 19200 | -1.64% |
| 24 Oct 2025 | 287.56 | 296.02 | 296.02 | 287.56 | 6000 | -1.89% |
| 23 Oct 2025 | 293.10 | 297.33 | 301.06 | 292.09 | 8400 | -1.97% |
| 21 Oct 2025 | 298.99 | 291.99 | 302.17 | 291.99 | 19200 | 6.00% |
| 20 Oct 2025 | 282.07 | 287.96 | 287.96 | 280.81 | 4800 | 0.50% |
| 17 Oct 2025 | 280.66 | 287.06 | 291.09 | 278.55 | 14400 | -2.77% |
| 16 Oct 2025 | 288.67 | 294.11 | 297.13 | 288.67 | 14400 | -1.38% |
| 15 Oct 2025 | 292.70 | 296.07 | 296.12 | 292.70 | 15600 | 1.61% |
| 14 Oct 2025 | 288.06 | 292.09 | 296.12 | 283.68 | 16800 | -3.02% |
| 13 Oct 2025 | 297.03 | 292.55 | 297.03 | 292.55 | 2400 | 1.58% |
| 10 Oct 2025 | 292.40 | 278.65 | 293.10 | 278.65 | 37200 | 4.82% |
| 09 Oct 2025 | 278.95 | 284.04 | 284.04 | 274.37 | 16800 | -0.98% |
| 08 Oct 2025 | 281.72 | 268.98 | 286.05 | 268.93 | 44400 | 1.31% |
| 07 Oct 2025 | 278.09 | 261.98 | 284.04 | 261.98 | 45600 | 4.98% |
| 06 Oct 2025 | 264.90 | 267.27 | 267.42 | 261.98 | 8400 | -5.35% |
| 03 Oct 2025 | 279.86 | 270.19 | 279.86 | 262.88 | 9600 | 3.58% |
| 01 Oct 2025 | 270.19 | 270.19 | 270.19 | 270.19 | 2400 | -3.09% |
| 30 Sep 2025 | 278.80 | 284.04 | 284.04 | 266.91 | 40800 | -0.79% |
| 29 Sep 2025 | 281.01 | 264.14 | 281.01 | 261.88 | 45600 | 3.31% |
| 26 Sep 2025 | 272.00 | 266.91 | 279.00 | 261.88 | 19200 | -2.67% |
| 25 Sep 2025 | 279.45 | 278.90 | 279.45 | 276.88 | 6000 | 0.93% |
| 24 Sep 2025 | 276.88 | 274.01 | 276.99 | 271.95 | 27600 | -0.09% |
| 23 Sep 2025 | 277.14 | 268.93 | 277.99 | 266.96 | 44400 | 0.61% |
| 22 Sep 2025 | 275.47 | 274.97 | 275.47 | 268.93 | 9600 | 0.18% |
| 19 Sep 2025 | 274.97 | 271.45 | 281.52 | 271.45 | 8400 | 1.92% |
| 18 Sep 2025 | 269.78 | 265.91 | 271.45 | 261.88 | 48000 | 1.49% |
| 17 Sep 2025 | 265.81 | 264.40 | 265.91 | 264.40 | 31200 | 0.65% |
| 16 Sep 2025 | 264.09 | 258.86 | 267.92 | 247.78 | 80400 | 3.25% |
| 15 Sep 2025 | 255.78 | 257.24 | 258.96 | 247.98 | 30000 | -1.49% |
| 12 Sep 2025 | 259.66 | 259.66 | 260.87 | 259.46 | 32400 | 0.72% |
| 11 Sep 2025 | 257.80 | 255.93 | 258.75 | 253.82 | 9600 | 0.37% |
| 10 Sep 2025 | 256.84 | 258.30 | 259.01 | 256.84 | 10800 | -0.93% |
| 09 Sep 2025 | 259.26 | 253.72 | 259.46 | 251.81 | 14400 | 2.43% |
| 08 Sep 2025 | 253.11 | 247.37 | 254.78 | 241.73 | 37200 | 1.37% |
| 05 Sep 2025 | 249.69 | 251.81 | 251.81 | 249.69 | 2400 | 3.29% |
| 04 Sep 2025 | 241.73 | 242.74 | 242.79 | 241.68 | 18000 | 3.44% |
| 03 Sep 2025 | 233.68 | 238.96 | 238.96 | 228.64 | 7200 | -2.19% |
| 02 Sep 2025 | 238.91 | 225.62 | 238.91 | 212.02 | 61200 | 6.30% |
| 01 Sep 2025 | 224.76 | 236.70 | 236.70 | 221.39 | 25200 | -2.98% |
| 29 Aug 2025 | 231.66 | 226.62 | 231.66 | 226.62 | 6000 | 3.07% |
| 28 Aug 2025 | 224.76 | 226.62 | 228.64 | 223.60 | 34800 | -3.12% |
| 26 Aug 2025 | 232.01 | 249.79 | 249.79 | 229.65 | 56400 | -7.84% |
| 25 Aug 2025 | 251.75 | 253.72 | 254.73 | 246.77 | 14400 | -0.60% |
| 22 Aug 2025 | 253.27 | 252.81 | 253.32 | 247.57 | 27600 | 0.84% |
| 21 Aug 2025 | 251.15 | 250.80 | 251.81 | 246.77 | 16800 | 0.24% |
| 20 Aug 2025 | 250.55 | 252.81 | 253.82 | 247.47 | 14400 | -0.72% |
| 19 Aug 2025 | 252.36 | 239.72 | 252.81 | 239.72 | 49200 | 4.55% |
| 18 Aug 2025 | 241.38 | 234.73 | 241.73 | 234.73 | 25200 | 0.97% |
| 14 Aug 2025 | 239.06 | 238.71 | 241.73 | 234.18 | 49200 | 0.53% |
| 13 Aug 2025 | 237.80 | 236.70 | 239.72 | 231.66 | 54000 | 0.32% |
| 12 Aug 2025 | 237.05 | 233.68 | 237.65 | 233.68 | 36000 | 2.50% |
| 11 Aug 2025 | 231.26 | 234.48 | 238.21 | 225.62 | 50400 | -1.31% |
| 08 Aug 2025 | 234.33 | 229.65 | 235.74 | 228.64 | 60000 | 1.79% |
| 07 Aug 2025 | 230.20 | 224.01 | 235.49 | 223.10 | 44400 | 3.89% |
| 06 Aug 2025 | 221.59 | 225.57 | 225.57 | 213.73 | 31200 | -0.99% |
| 05 Aug 2025 | 223.80 | 223.60 | 225.01 | 219.57 | 38400 | -0.18% |
| 04 Aug 2025 | 224.21 | 223.60 | 226.62 | 223.50 | 15600 | 0.41% |
| 01 Aug 2025 | 223.30 | 217.51 | 224.11 | 217.51 | 25200 | 3.62% |
| 31 Jul 2025 | 215.49 | 221.49 | 222.39 | 211.52 | 46800 | -2.75% |
| 30 Jul 2025 | 221.59 | 220.58 | 222.60 | 217.56 | 52800 | 0.46% |
| 29 Jul 2025 | 220.58 | 216.55 | 220.58 | 215.55 | 45600 | 3.59% |
| 28 Jul 2025 | 212.93 | 214.54 | 219.07 | 211.52 | 63600 | -1.19% |
| 25 Jul 2025 | 215.49 | 214.03 | 217.56 | 211.52 | 52800 | 0.64% |
| 24 Jul 2025 | 214.13 | 213.53 | 215.14 | 209.50 | 79200 | 0.47% |
| 23 Jul 2025 | 213.13 | 204.97 | 214.19 | 204.97 | 90000 | 0.78% |
| 22 Jul 2025 | 211.47 | 210.21 | 211.52 | 205.47 | 90000 | 0.48% |
| 21 Jul 2025 | 210.46 | 211.52 | 212.72 | 204.01 | 68400 | 0.02% |
| 18 Jul 2025 | 210.41 | 202.45 | 210.41 | 201.44 | 38400 | 1.63% |
| 17 Jul 2025 | 207.03 | 200.44 | 210.31 | 199.43 | 52800 | 0.02% |
| 16 Jul 2025 | 206.98 | 205.47 | 212.32 | 201.44 | 52800 | 0.88% |
| 15 Jul 2025 | 205.17 | 198.42 | 205.22 | 196.66 | 33600 | 0.34% |
| 14 Jul 2025 | 204.47 | 199.63 | 204.82 | 196.41 | 33600 | -0.46% |
| 11 Jul 2025 | 205.42 | 205.37 | 205.42 | 199.43 | 32400 | -0.63% |
| 10 Jul 2025 | 206.73 | 207.29 | 207.29 | 206.48 | 39600 | 0.71% |
| 09 Jul 2025 | 205.27 | 204.92 | 205.32 | 204.92 | 19200 | 0.42% |
| 08 Jul 2025 | 204.42 | 206.18 | 206.18 | 197.82 | 19200 | -1.31% |
| 07 Jul 2025 | 207.13 | 198.42 | 207.13 | 197.92 | 62400 | 0.15% |
| 04 Jul 2025 | 206.83 | 206.38 | 207.39 | 199.43 | 33600 | -0.27% |
| 03 Jul 2025 | 207.39 | 204.47 | 211.01 | 197.42 | 62400 | 0.66% |
| 02 Jul 2025 | 206.03 | 203.06 | 206.28 | 203.06 | 12000 | 0.18% |
| 01 Jul 2025 | 205.67 | 202.50 | 206.23 | 192.38 | 81600 | 2.69% |
| 30 Jun 2025 | 200.29 | 195.90 | 204.26 | 195.00 | 24000 | -2.09% |
| 27 Jun 2025 | 204.57 | 201.44 | 204.57 | 192.88 | 87600 | 1.78% |
| 26 Jun 2025 | 200.99 | 197.42 | 201.04 | 190.36 | 54000 | 2.81% |
| 25 Jun 2025 | 195.50 | 191.37 | 197.92 | 191.37 | 63600 | 2.70% |
| 24 Jun 2025 | 190.36 | 195.10 | 196.41 | 190.36 | 73200 | -2.88% |
| 23 Jun 2025 | 196.01 | 195.90 | 205.88 | 189.36 | 136800 | -0.05% |
| 20 Jun 2025 | 196.11 | 194.19 | 197.42 | 186.84 | 60000 | 1.17% |
| 19 Jun 2025 | 193.84 | 198.42 | 198.42 | 189.51 | 14400 | 0.81% |
| 18 Jun 2025 | 192.28 | 192.13 | 193.39 | 192.13 | 20400 | 0.48% |
| 17 Jun 2025 | 191.37 | 186.34 | 192.38 | 186.13 | 34800 | 0.03% |
| 16 Jun 2025 | 191.32 | 186.23 | 192.28 | 186.23 | 20400 | -0.05% |
| 13 Jun 2025 | 191.42 | 184.32 | 191.42 | 184.32 | 22800 | 1.09% |
| 12 Jun 2025 | 189.36 | 186.34 | 189.36 | 183.82 | 25200 | 0.05% |
| 11 Jun 2025 | 189.26 | 184.32 | 189.36 | 183.92 | 34800 | 0.86% |
| 10 Jun 2025 | 187.65 | 183.31 | 190.36 | 179.29 | 58800 | 2.42% |
| 09 Jun 2025 | 183.21 | 183.31 | 185.78 | 183.21 | 27600 | 0.11% |
| 06 Jun 2025 | 183.01 | 184.32 | 185.58 | 181.30 | 34800 | -1.09% |
| 05 Jun 2025 | 185.03 | 184.67 | 185.33 | 184.12 | 20400 | 0.19% |
| 04 Jun 2025 | 184.67 | 185.33 | 185.33 | 184.32 | 21600 | 0.19% |
| 03 Jun 2025 | 184.32 | 185.33 | 185.33 | 184.32 | 6000 | -1.08% |
| 02 Jun 2025 | 186.34 | 184.32 | 193.39 | 184.12 | 36000 | -1.59% |
| 30 May 2025 | 189.36 | 182.31 | 189.36 | 177.27 | 61200 | 1.74% |
| 29 May 2025 | 186.13 | 183.31 | 186.13 | 179.29 | 10800 | 2.10% |
| 28 May 2025 | 182.31 | 182.31 | 182.31 | 182.31 | 1200 | 0.14% |
| 27 May 2025 | 182.06 | 176.26 | 182.26 | 175.26 | 49200 | 2.38% |
| 26 May 2025 | 177.82 | 187.04 | 187.34 | 174.25 | 40800 | -0.85% |
| 23 May 2025 | 179.34 | 171.03 | 179.54 | 170.93 | 92400 | 4.86% |
| 22 May 2025 | 171.03 | 166.69 | 171.13 | 165.99 | 30000 | 2.23% |
| 21 May 2025 | 167.30 | 168.21 | 175.26 | 164.18 | 67200 | -0.92% |
| 20 May 2025 | 168.86 | 169.21 | 173.75 | 165.18 | 27600 | -0.03% |
| 19 May 2025 | 168.91 | 171.28 | 175.26 | 168.11 | 58800 | -3.06% |
| 16 May 2025 | 174.25 | 172.23 | 174.25 | 171.73 | 25200 | 1.17% |
| 15 May 2025 | 172.23 | 169.21 | 172.23 | 169.21 | 2400 | 1.78% |
| 14 May 2025 | 169.21 | 169.21 | 171.23 | 168.71 | 40800 | 0.00% |
| 13 May 2025 | 169.21 | 169.26 | 170.12 | 168.86 | 61200 | -0.53% |
| 12 May 2025 | 170.12 | 165.18 | 170.12 | 164.98 | 8400 | 3.08% |
| 09 May 2025 | 165.03 | 167.35 | 167.35 | 161.16 | 22800 | 3.05% |
| 08 May 2025 | 160.15 | 163.98 | 166.19 | 160.15 | 86400 | -2.34% |
| 07 May 2025 | 163.98 | 167.00 | 167.00 | 163.77 | 136800 | 0.13% |
| 06 May 2025 | 163.77 | 166.19 | 168.31 | 163.17 | 138000 | -0.85% |
| 05 May 2025 | 165.18 | 171.23 | 171.23 | 165.13 | 168000 | -3.48% |
| 02 May 2025 | 171.13 | 176.26 | 179.29 | 169.31 | 103200 | -3.98% |
| 30 Apr 2025 | 178.23 | 176.26 | 178.28 | 175.26 | 22800 | 0.43% |
| 29 Apr 2025 | 177.47 | 171.33 | 179.29 | 171.28 | 52800 | 3.04% |
| 28 Apr 2025 | 172.23 | 173.85 | 175.36 | 172.23 | 34800 | 0.50% |
| 25 Apr 2025 | 171.38 | 169.36 | 171.38 | 169.21 | 10800 | -2.21% |
| 24 Apr 2025 | 175.26 | 170.22 | 175.26 | 168.26 | 34800 | 4.66% |
| 23 Apr 2025 | 167.45 | 164.28 | 171.23 | 164.28 | 25200 | -1.92% |
| 22 Apr 2025 | 170.72 | 169.72 | 176.16 | 166.54 | 56400 | 0.59% |
| 21 Apr 2025 | 169.72 | 167.20 | 169.72 | 166.19 | 49200 | 0.30% |
| 17 Apr 2025 | 169.21 | 161.16 | 169.92 | 161.16 | 18000 | 1.97% |
| 16 Apr 2025 | 165.94 | 160.15 | 166.09 | 159.04 | 56400 | -0.12% |
| 15 Apr 2025 | 166.14 | 157.63 | 166.14 | 155.36 | 121200 | 2.36% |
| 11 Apr 2025 | 162.31 | 159.14 | 162.82 | 153.10 | 91200 | 4.41% |
| 09 Apr 2025 | 155.46 | 156.22 | 162.16 | 155.46 | 34800 | -4.49% |
| 08 Apr 2025 | 162.77 | 161.10 | 163.07 | 153.05 | 261600 | 1.10% |
| 07 Apr 2025 | 161.00 | 154.10 | 161.05 | 151.03 | 80400 | 1.49% |
| 04 Apr 2025 | 158.64 | 152.34 | 158.64 | 151.99 | 87600 | 4.44% |
| 03 Apr 2025 | 151.89 | 156.12 | 156.42 | 149.07 | 87600 | -2.33% |
| 02 Apr 2025 | 155.51 | 156.12 | 156.12 | 148.06 | 44400 | 2.97% |
| 01 Apr 2025 | 151.03 | 151.08 | 151.89 | 151.03 | 3600 | 3.81% |
| 28 Mar 2025 | 145.49 | 150.88 | 155.57 | 145.04 | 82800 | -2.47% |
| 27 Mar 2025 | 149.17 | 147.15 | 149.77 | 147.10 | 84000 | -2.98% |
| 26 Mar 2025 | 153.75 | 155.62 | 155.62 | 151.23 | 14400 | -0.75% |
| 25 Mar 2025 | 154.91 | 153.00 | 158.13 | 146.35 | 72000 | 1.25% |
| 24 Mar 2025 | 153.00 | 158.54 | 158.64 | 152.09 | 34800 | -3.52% |
| 21 Mar 2025 | 158.59 | 153.35 | 160.55 | 147.05 | 162000 | 2.74% |
| 20 Mar 2025 | 154.36 | 156.12 | 158.13 | 154.31 | 28800 | -4.69% |
| 19 Mar 2025 | 161.96 | 161.96 | 161.96 | 161.96 | 2400 | 1.87% |
| 18 Mar 2025 | 158.99 | 156.12 | 161.10 | 156.02 | 25200 | 2.20% |
| 17 Mar 2025 | 155.57 | 160.15 | 160.15 | 155.46 | 10800 | -0.32% |
| 13 Mar 2025 | 156.07 | 158.13 | 158.13 | 156.07 | 13200 | -4.56% |
| 12 Mar 2025 | 163.52 | 164.18 | 166.19 | 158.13 | 19200 | -0.15% |
| 11 Mar 2025 | 163.77 | 163.47 | 172.23 | 163.17 | 19200 | -2.76% |
| 10 Mar 2025 | 168.41 | 156.12 | 168.51 | 155.72 | 196800 | 4.93% |
| 07 Mar 2025 | 160.50 | 158.13 | 161.10 | 158.13 | 31200 | -0.66% |
| 06 Mar 2025 | 161.56 | 169.21 | 169.21 | 160.15 | 34800 | -3.58% |
| 05 Mar 2025 | 167.55 | 156.12 | 173.24 | 155.11 | 57600 | 8.51% |
| 04 Mar 2025 | 154.41 | 142.02 | 154.81 | 142.02 | 51600 | 10.49% |
| 03 Mar 2025 | 139.75 | 141.06 | 144.74 | 139.00 | 22800 | -1.56% |
| 28 Feb 2025 | 141.97 | 135.97 | 143.03 | 122.88 | 134400 | 3.64% |
| 27 Feb 2025 | 136.98 | 146.05 | 146.55 | 136.98 | 8400 | -3.41% |
| 25 Feb 2025 | 141.82 | 126.41 | 145.04 | 121.87 | 54000 | 14.01% |
| 24 Feb 2025 | 124.39 | 143.03 | 143.03 | 122.88 | 26400 | -1.48% |
| 21 Feb 2025 | 126.26 | 132.10 | 132.10 | 125.95 | 25200 | -6.10% |
| 20 Feb 2025 | 134.46 | 143.03 | 145.49 | 131.04 | 21600 | -4.06% |
| 19 Feb 2025 | 140.15 | 141.01 | 145.04 | 139.10 | 55200 | -1.87% |
| 18 Feb 2025 | 142.82 | 125.90 | 146.05 | 122.88 | 151200 | 14.72% |
| 17 Feb 2025 | 124.49 | 119.66 | 125.85 | 116.33 | 60000 | 8.71% |
| 14 Feb 2025 | 114.52 | 110.89 | 129.93 | 108.68 | 49200 | 4.60% |
| 13 Feb 2025 | 109.48 | 115.43 | 120.82 | 106.21 | 36000 | -0.87% |
| 12 Feb 2025 | 110.44 | 120.72 | 120.87 | 98.86 | 715200 | -8.55% |
| 11 Feb 2025 | 120.77 | 120.36 | 120.77 | 117.84 | 42000 | 0.17% |
| 10 Feb 2025 | 120.56 | 120.61 | 120.77 | 119.36 | 48000 | 0.25% |
| 07 Feb 2025 | 120.26 | 120.72 | 120.87 | 119.86 | 69600 | 1.10% |
| 06 Feb 2025 | 118.95 | 120.82 | 120.87 | 118.65 | 80400 | -1.59% |
| 05 Feb 2025 | 120.87 | 120.82 | 123.89 | 119.86 | 27600 | 0.04% |
| 04 Feb 2025 | 120.82 | 120.77 | 120.87 | 120.72 | 36000 | 0.04% |
| 03 Feb 2025 | 120.77 | 120.87 | 120.87 | 120.77 | 16800 | -0.08% |
| 01 Feb 2025 | 120.87 | 120.87 | 120.87 | 120.77 | 9600 | 0.55% |
| 31 Jan 2025 | 120.21 | 118.85 | 120.87 | 118.85 | 21600 | -0.55% |
| 30 Jan 2025 | 120.87 | 122.98 | 125.90 | 120.77 | 139200 | -3.54% |
| 29 Jan 2025 | 125.30 | 123.94 | 125.90 | 120.87 | 80400 | 2.90% |
| 28 Jan 2025 | 121.77 | 126.91 | 127.92 | 121.52 | 97200 | -3.28% |
| 27 Jan 2025 | 125.90 | 128.92 | 129.13 | 121.07 | 18000 | -0.36% |
| 24 Jan 2025 | 126.36 | 127.92 | 135.07 | 124.95 | 58800 | -3.42% |
| 23 Jan 2025 | 130.84 | 125.90 | 130.89 | 125.90 | 45600 | 6.43% |
| 22 Jan 2025 | 122.93 | 129.73 | 129.78 | 118.85 | 56400 | 0.61% |
| 21 Jan 2025 | 122.18 | 127.92 | 128.42 | 122.18 | 9600 | -2.92% |
| 20 Jan 2025 | 125.85 | 117.34 | 125.85 | 117.34 | 60000 | 8.32% |
| 17 Jan 2025 | 116.18 | 110.69 | 117.34 | 110.69 | 51600 | 6.75% |
| 16 Jan 2025 | 108.83 | 105.76 | 110.04 | 105.76 | 54000 | -0.05% |
| 15 Jan 2025 | 108.88 | 107.62 | 109.69 | 107.62 | 22800 | 1.41% |
| 14 Jan 2025 | 107.37 | 107.62 | 107.62 | 104.75 | 9600 | 0.47% |
| 13 Jan 2025 | 106.87 | 104.75 | 106.87 | 104.60 | 10800 | 1.05% |
| 10 Jan 2025 | 105.76 | 104.95 | 107.57 | 103.95 | 19200 | -0.66% |
| 09 Jan 2025 | 106.46 | 109.28 | 109.28 | 105.71 | 56400 | -2.13% |
| 08 Jan 2025 | 108.78 | 108.73 | 109.08 | 108.23 | 12000 | 2.81% |
| 07 Jan 2025 | 105.81 | 110.59 | 110.59 | 105.15 | 51600 | -3.54% |
| 06 Jan 2025 | 109.69 | 109.64 | 110.79 | 109.64 | 18000 | 1.78% |
| 03 Jan 2025 | 107.77 | 111.00 | 111.00 | 104.40 | 142800 | 1.14% |
| 02 Jan 2025 | 106.56 | 108.78 | 111.30 | 105.96 | 26400 | -1.54% |
| 01 Jan 2025 | 108.23 | 106.77 | 109.28 | 104.45 | 72000 | 2.43% |
| 31 Dec 2024 | 105.66 | 108.78 | 110.74 | 104.45 | 117600 | -6.50% |
| 30 Dec 2024 | 113.01 | 107.77 | 113.77 | 104.25 | 114000 | 0.58% |
| 27 Dec 2024 | 112.36 | 108.58 | 114.32 | 97.70 | 238800 | 5.94% |
| 26 Dec 2024 | 106.06 | 110.79 | 110.79 | 105.76 | 25200 | -6.36% |
| 24 Dec 2024 | 113.26 | 108.78 | 114.52 | 98.71 | 75600 | 5.73% |
| 23 Dec 2024 | 107.12 | 100.67 | 110.49 | 98.76 | 212400 | 6.62% |
| 20 Dec 2024 | 100.47 | 102.28 | 105.76 | 98.66 | 186000 | 0.50% |
| 19 Dec 2024 | 99.97 | 99.77 | 101.93 | 98.71 | 118800 | 0.87% |
| 18 Dec 2024 | 99.11 | 100.72 | 102.23 | 98.71 | 99600 | -0.40% |
| 17 Dec 2024 | 99.51 | 98.71 | 102.28 | 95.84 | 93600 | 1.39% |
| 16 Dec 2024 | 98.15 | 98.10 | 100.22 | 95.69 | 90000 | -4.37% |
| 13 Dec 2024 | 102.64 | 98.05 | 102.74 | 97.75 | 64800 | 1.09% |
| 12 Dec 2024 | 101.53 | 102.74 | 103.24 | 96.19 | 73200 | 0.80% |
| 11 Dec 2024 | 100.72 | 99.61 | 103.24 | 96.69 | 88800 | 5.04% |
| 10 Dec 2024 | 95.89 | 101.73 | 101.73 | 95.69 | 54000 | -5.65% |
| 09 Dec 2024 | 101.63 | 106.77 | 106.77 | 94.88 | 88800 | -1.03% |
| 06 Dec 2024 | 102.69 | 101.23 | 103.64 | 97.70 | 52800 | 3.30% |
| 05 Dec 2024 | 99.41 | 97.00 | 99.77 | 93.82 | 84000 | 1.54% |
| 04 Dec 2024 | 97.90 | 97.70 | 100.32 | 96.09 | 56400 | 0.20% |
| 03 Dec 2024 | 97.70 | 96.69 | 100.52 | 96.19 | 72000 | -2.47% |
| 02 Dec 2024 | 100.17 | 100.17 | 100.17 | 100.17 | 2400 | -0.69% |
| 29 Nov 2024 | 100.87 | 96.19 | 100.97 | 95.69 | 86400 | 1.21% |
| 28 Nov 2024 | 99.66 | 95.69 | 100.22 | 95.69 | 72000 | 3.93% |
| 27 Nov 2024 | 95.89 | 96.59 | 96.59 | 95.89 | 8400 | -4.61% |
| 26 Nov 2024 | 100.52 | 102.64 | 102.84 | 98.71 | 72000 | -0.10% |
| 25 Nov 2024 | 100.62 | 100.72 | 102.23 | 100.57 | 70800 | -0.85% |
| 22 Nov 2024 | 101.48 | 97.70 | 101.48 | 97.70 | 60000 | 3.98% |
| 21 Nov 2024 | 97.60 | 101.73 | 101.73 | 97.60 | 13200 | -2.32% |
| 19 Nov 2024 | 99.92 | 98.71 | 100.67 | 97.70 | 30000 | -0.79% |
| 18 Nov 2024 | 100.72 | 100.72 | 100.72 | 100.72 | 10800 | 0.35% |
| 14 Nov 2024 | 100.37 | 99.71 | 100.67 | 99.71 | 43200 | 0.76% |
| 13 Nov 2024 | 99.61 | 95.69 | 100.72 | 95.69 | 31200 | 0.86% |
| 12 Nov 2024 | 98.76 | 93.97 | 99.11 | 93.97 | 3600 | 0.98% |
| 11 Nov 2024 | 97.80 | 95.69 | 97.80 | 95.69 | 37200 | 1.36% |
| 08 Nov 2024 | 96.49 | 94.18 | 96.69 | 94.18 | 13200 | -1.44% |
| 07 Nov 2024 | 97.90 | 101.53 | 101.53 | 97.00 | 13200 | -3.62% |
| 06 Nov 2024 | 101.58 | 99.71 | 101.68 | 97.20 | 16800 | 1.00% |
| 05 Nov 2024 | 100.57 | 102.69 | 104.65 | 96.69 | 99600 | -0.80% |
| 04 Nov 2024 | 101.38 | 100.72 | 103.49 | 95.69 | 74400 | 0.66% |
| 01 Nov 2024 | 100.72 | 103.49 | 103.49 | 100.72 | 16800 | 2.14% |
| 31 Oct 2024 | 98.61 | 101.33 | 103.74 | 98.20 | 31200 | -2.68% |
| 30 Oct 2024 | 101.33 | 97.70 | 101.33 | 93.57 | 78000 | 4.96% |
| 29 Oct 2024 | 96.54 | 90.65 | 96.59 | 90.55 | 106800 | 4.92% |
| 28 Oct 2024 | 92.01 | 97.55 | 97.55 | 88.69 | 33600 | -1.03% |
| 25 Oct 2024 | 92.97 | 88.43 | 94.68 | 87.98 | 19200 | 0.39% |
| 24 Oct 2024 | 92.61 | 92.16 | 94.68 | 91.66 | 62400 | 2.27% |
| 23 Oct 2024 | 90.55 | 91.66 | 91.66 | 90.50 | 45600 | -1.75% |
| 22 Oct 2024 | 92.16 | 92.66 | 92.66 | 88.48 | 56400 | -1.03% |
| 21 Oct 2024 | 93.12 | 92.66 | 95.48 | 90.65 | 55200 | 1.94% |
| 18 Oct 2024 | 91.35 | 89.49 | 91.35 | 89.49 | 28800 | 4.86% |
| 17 Oct 2024 | 87.12 | 84.86 | 87.63 | 84.81 | 6000 | 0.00% |
| 15 Oct 2024 | 87.12 | 87.17 | 87.17 | 87.12 | 2400 | -2.16% |
| 14 Oct 2024 | 89.04 | 83.65 | 90.00 | 81.84 | 22800 | 3.89% |
| 11 Oct 2024 | 85.71 | 83.05 | 85.87 | 83.05 | 10800 | 4.79% |
| 10 Oct 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 1200 | 0.00% |
| 09 Oct 2024 | 81.79 | 82.54 | 82.54 | 81.53 | 3600 | -2.75% |
| 08 Oct 2024 | 84.10 | 77.25 | 84.10 | 76.85 | 10800 | 3.98% |
| 07 Oct 2024 | 80.88 | 81.28 | 81.28 | 80.88 | 2400 | -4.97% |
| 04 Oct 2024 | 85.11 | 81.58 | 85.56 | 81.58 | 6000 | 4.33% |
| 03 Oct 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 2400 | 4.98% |
| 01 Oct 2024 | 77.71 | 77.15 | 77.71 | 77.15 | 7200 | 4.97% |
| 30 Sep 2024 | 74.03 | 73.02 | 74.03 | 73.02 | 8400 | 1.24% |
| 27 Sep 2024 | 73.12 | 71.51 | 76.05 | 70.56 | 20400 | 0.48% |
| 26 Sep 2024 | 72.77 | 74.53 | 74.53 | 72.52 | 15600 | -2.36% |
| 25 Sep 2024 | 74.53 | 74.58 | 74.58 | 74.53 | 7200 | -3.91% |
| 23 Sep 2024 | 77.56 | 76.60 | 77.56 | 76.60 | 2400 | 1.32% |
| 20 Sep 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 1200 | -3.61% |
| 19 Sep 2024 | 79.42 | 83.15 | 83.15 | 79.42 | 4800 | -0.19% |
| 18 Sep 2024 | 79.57 | 83.20 | 83.20 | 79.47 | 3600 | -4.36% |
| 17 Sep 2024 | 83.20 | 91.15 | 91.15 | 83.20 | 12000 | -5.00% |
| 16 Sep 2024 | 87.58 | 87.63 | 87.63 | 87.58 | 2400 | 4.26% |
| 13 Sep 2024 | 84.00 | 82.99 | 84.41 | 82.99 | 7200 | 4.44% |
| 12 Sep 2024 | 80.43 | 78.92 | 80.43 | 78.92 | 13200 | 5.00% |
| 06 Sep 2024 | 76.60 | 79.02 | 80.02 | 76.60 | 9600 | 0.46% |
| 05 Sep 2024 | 76.25 | 76.80 | 77.20 | 74.33 | 10800 | 3.70% |
| 04 Sep 2024 | 73.53 | 73.53 | 73.53 | 73.53 | 1200 | 0.42% |
| 03 Sep 2024 | 73.22 | 72.22 | 73.53 | 72.22 | 4800 | -3.65% |
| 02 Sep 2024 | 75.99 | 82.54 | 82.54 | 75.99 | 9600 | -4.50% |
| 30 Aug 2024 | 79.57 | 79.82 | 79.82 | 79.57 | 3600 | -2.46% |
| 29 Aug 2024 | 81.58 | 78.61 | 81.58 | 78.61 | 3600 | 0.00% |
| 27 Aug 2024 | 81.58 | 81.58 | 81.58 | 81.58 | 1200 | -1.28% |
| 26 Aug 2024 | 82.64 | 85.31 | 85.31 | 82.64 | 2400 | 1.16% |
| 22 Aug 2024 | 81.69 | 84.61 | 84.81 | 81.69 | 8400 | 1.13% |
| 21 Aug 2024 | 80.78 | 84.61 | 84.61 | 80.78 | 6000 | -2.37% |
| 20 Aug 2024 | 82.74 | 82.74 | 82.74 | 82.74 | 1200 | -4.48% |
| 19 Aug 2024 | 86.62 | 87.02 | 87.02 | 86.62 | 4800 | -4.97% |
| 16 Aug 2024 | 91.15 | 91.15 | 91.15 | 91.15 | 1200 | 2.43% |
| 13 Aug 2024 | 88.99 | 88.99 | 89.04 | 88.99 | 4800 | 4.44% |
| 12 Aug 2024 | 85.21 | 87.02 | 87.02 | 84.61 | 3600 | -2.08% |
| 09 Aug 2024 | 87.02 | 87.02 | 87.02 | 87.02 | 1200 | 0.58% |
| 08 Aug 2024 | 86.52 | 86.52 | 86.52 | 86.52 | 1200 | 1.66% |
| 07 Aug 2024 | 85.11 | 85.11 | 85.11 | 85.11 | 1200 | 0.29% |
| 05 Aug 2024 | 84.86 | 84.86 | 84.86 | 84.86 | 1200 | -4.53% |
| 02 Aug 2024 | 88.89 | 89.34 | 89.34 | 88.89 | 2400 | -5.00% |
| 01 Aug 2024 | 93.57 | 94.63 | 94.63 | 91.66 | 3600 | 3.28% |
| 31 Jul 2024 | 90.60 | 84.61 | 90.60 | 84.61 | 3600 | 3.99% |
| 30 Jul 2024 | 87.12 | 87.68 | 90.65 | 87.12 | 12000 | -5.00% |
| 29 Jul 2024 | 91.71 | 91.30 | 91.71 | 91.30 | 2400 | -3.03% |
| 25 Jul 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 2400 | 0.00% |
| 24 Jul 2024 | 94.58 | 94.12 | 94.58 | 90.15 | 7200 | 4.97% |
| 23 Jul 2024 | 90.10 | 95.08 | 95.08 | 90.10 | 3600 | -4.99% |
| 22 Jul 2024 | 94.83 | 94.83 | 94.83 | 94.83 | 1200 | 0.00% |
| 19 Jul 2024 | 94.83 | 95.33 | 95.33 | 94.83 | 2400 | -5.00% |
| 18 Jul 2024 | 99.82 | 100.32 | 100.32 | 99.82 | 3600 | -4.98% |
| 16 Jul 2024 | 105.05 | 109.79 | 110.54 | 105.05 | 19200 | -4.97% |
| 15 Jul 2024 | 110.54 | 119.86 | 119.86 | 109.79 | 33600 | -5.84% |
| 12 Jul 2024 | 117.39 | 120.87 | 120.87 | 111.30 | 51600 | -1.31% |
| 11 Jul 2024 | 118.95 | 126.86 | 131.69 | 111.30 | 148800 | -1.47% |
| 10 Jul 2024 | 120.72 | 105.15 | 120.72 | 105.15 | 208800 | 19.98% |
| 09 Jul 2024 | 100.62 | 94.18 | 100.62 | 88.84 | 168000 | 20.00% |
| 08 Jul 2024 | 83.85 | 83.60 | 85.61 | 79.07 | 75600 | 4.32% |
| 05 Jul 2024 | 80.38 | 84.10 | 84.61 | 80.38 | 20400 | -4.42% |
| 04 Jul 2024 | 84.10 | 82.79 | 85.11 | 79.57 | 49200 | 1.58% |
| 03 Jul 2024 | 82.79 | 90.45 | 90.45 | 82.79 | 19200 | -4.42% |
| 02 Jul 2024 | 86.62 | 84.86 | 87.63 | 79.62 | 74400 | 2.07% |
| 01 Jul 2024 | 84.86 | 86.62 | 88.84 | 80.58 | 121200 | 13.24% |
| 28 Jun 2024 | 74.94 | 62.50 | 74.94 | 62.50 | 36000 | 20.00% |
| 27 Jun 2024 | 62.45 | 62.50 | 62.50 | 62.45 | 2400 | -1.67% |
| 24 Jun 2024 | 63.51 | 66.28 | 66.33 | 63.51 | 4800 | 0.09% |
| 20 Jun 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 1200 | 0.00% |
| 19 Jun 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 3600 | -2.79% |
| 18 Jun 2024 | 65.27 | 65.22 | 65.27 | 65.22 | 2400 | 4.52% |
| 14 Jun 2024 | 62.45 | 61.74 | 62.45 | 61.74 | 2400 | 1.23% |
| 13 Jun 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 1200 | 0.33% |
| 12 Jun 2024 | 61.49 | 63.30 | 63.30 | 61.49 | 2400 | -2.86% |
| 10 Jun 2024 | 63.30 | 63.30 | 63.30 | 63.30 | 1200 | 4.49% |
| 06 Jun 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 1200 | -3.07% |
| 04 Jun 2024 | 62.50 | 61.94 | 62.50 | 61.94 | 2400 | -3.64% |
| 03 Jun 2024 | 64.86 | 56.61 | 68.39 | 56.61 | 12000 | 3.03% |
| 31 May 2024 | 62.95 | 62.50 | 63.45 | 62.50 | 2400 | -3.11% |
| 30 May 2024 | 64.97 | 65.02 | 65.02 | 64.97 | 3600 | -0.31% |
| 27 May 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 1200 | -4.50% |
| 23 May 2024 | 68.24 | 71.71 | 71.71 | 68.24 | 6000 | 3.44% |
| 21 May 2024 | 65.97 | 65.97 | 68.94 | 65.97 | 4800 | -3.68% |
| 18 May 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 1200 | -4.22% |
| 10 May 2024 | 71.51 | 75.34 | 75.34 | 71.51 | 2400 | 0.00% |
| 09 May 2024 | 71.51 | 71.51 | 71.51 | 71.51 | 1200 | 4.41% |
| 08 May 2024 | 68.49 | 68.49 | 71.56 | 68.49 | 4800 | 0.00% |
| 07 May 2024 | 68.49 | 65.57 | 68.49 | 65.57 | 2400 | -1.74% |
| 03 May 2024 | 69.70 | 78.81 | 78.81 | 69.70 | 4800 | 0.65% |
| 02 May 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 1200 | -4.51% |
| 30 Apr 2024 | 72.52 | 65.67 | 72.52 | 65.67 | 12000 | 1.27% |
| 29 Apr 2024 | 71.61 | 84.41 | 84.61 | 71.61 | 40800 | 1.56% |
| 25 Apr 2024 | 70.51 | 73.43 | 73.43 | 70.51 | 2400 | -1.33% |
| 24 Apr 2024 | 71.46 | 70.00 | 73.02 | 70.00 | 4800 | 6.69% |
| 23 Apr 2024 | 66.98 | 62.45 | 66.98 | 54.49 | 6000 | -0.52% |
| 22 Apr 2024 | 67.33 | 67.43 | 67.43 | 67.33 | 2400 | -4.51% |
| 18 Apr 2024 | 70.51 | 70.46 | 70.51 | 70.46 | 3600 | 2.95% |
| 12 Apr 2024 | 68.49 | 66.48 | 68.49 | 66.48 | 2400 | -1.38% |
| 09 Apr 2024 | 69.45 | 69.45 | 69.45 | 69.45 | 1200 | 1.40% |
| 03 Apr 2024 | 68.49 | 67.38 | 68.49 | 67.38 | 2400 | 6.25% |
| 02 Apr 2024 | 64.46 | 62.50 | 65.32 | 62.50 | 4800 | -1.54% |
| 28 Mar 2024 | 65.47 | 61.49 | 67.58 | 61.49 | 16800 | -1.89% |
| 27 Mar 2024 | 66.73 | 67.48 | 68.29 | 66.68 | 9600 | -0.74% |
| 26 Mar 2024 | 67.23 | 72.52 | 72.52 | 66.53 | 25200 | -7.42% |
| 22 Mar 2024 | 72.62 | 75.34 | 75.34 | 72.62 | 2400 | -4.37% |
| 21 Mar 2024 | 75.94 | 67.48 | 78.92 | 67.48 | 16800 | 12.54% |
| 20 Mar 2024 | 67.48 | 68.49 | 68.99 | 67.48 | 3600 | -3.05% |
| 19 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 1200 | -4.49% |
| 18 Mar 2024 | 72.87 | 68.49 | 77.56 | 66.48 | 13200 | 6.16% |
| 15 Mar 2024 | 68.64 | 68.49 | 68.74 | 68.49 | 4800 | 1.72% |
| 14 Mar 2024 | 67.48 | 67.08 | 67.48 | 66.98 | 6000 | 2.99% |
| 13 Mar 2024 | 65.52 | 67.33 | 67.33 | 65.52 | 4800 | -7.08% |
| 12 Mar 2024 | 70.51 | 72.52 | 72.52 | 70.51 | 7200 | -3.98% |
| 11 Mar 2024 | 73.43 | 73.02 | 73.53 | 73.02 | 8400 | -3.24% |
| 06 Mar 2024 | 75.89 | 74.64 | 76.55 | 74.64 | 4800 | 0.46% |
| 05 Mar 2024 | 75.54 | 75.54 | 75.54 | 75.34 | 14400 | -3.23% |
| 04 Mar 2024 | 78.06 | 79.17 | 80.58 | 78.06 | 18000 | 3.06% |
| 02 Mar 2024 | 75.74 | 75.74 | 75.74 | 75.74 | 1200 | -4.21% |
| 29 Feb 2024 | 79.07 | 79.07 | 79.07 | 79.07 | 6000 | -1.75% |
| 28 Feb 2024 | 80.48 | 80.48 | 80.48 | 80.48 | 1200 | -4.47% |
| 26 Feb 2024 | 84.25 | 84.25 | 84.25 | 84.25 | 1200 | 4.55% |
| 23 Feb 2024 | 80.58 | 80.58 | 80.58 | 80.58 | 1200 | -0.31% |
| 22 Feb 2024 | 80.83 | 80.83 | 80.83 | 80.83 | 1200 | 0.00% |
| 21 Feb 2024 | 80.83 | 83.10 | 83.10 | 80.38 | 8400 | 1.58% |
| 20 Feb 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 7200 | -3.66% |
| 19 Feb 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 1200 | 4.32% |
| 16 Feb 2024 | 79.17 | 80.58 | 80.58 | 79.07 | 3600 | -3.08% |
| 15 Feb 2024 | 81.69 | 82.59 | 82.64 | 81.69 | 3600 | -1.15% |
| 13 Feb 2024 | 82.64 | 82.64 | 82.64 | 82.64 | 1200 | -3.87% |
| 12 Feb 2024 | 85.97 | 94.23 | 104.20 | 85.71 | 36000 | -4.69% |
| 09 Feb 2024 | 90.20 | 83.60 | 94.18 | 83.60 | 40800 | 4.13% |
| 08 Feb 2024 | 86.62 | 82.59 | 86.62 | 82.59 | 24000 | 4.69% |
| 07 Feb 2024 | 82.74 | 82.59 | 83.60 | 81.08 | 12000 | 4.44% |
| 06 Feb 2024 | 79.22 | 79.22 | 79.22 | 79.22 | 1200 | -4.49% |
| 05 Feb 2024 | 82.94 | 83.25 | 83.25 | 79.52 | 9600 | -0.37% |
| 02 Feb 2024 | 83.25 | 82.49 | 83.30 | 80.58 | 18000 | 0.18% |
| 01 Feb 2024 | 83.10 | 72.52 | 83.30 | 72.52 | 15600 | 9.72% |
| 31 Jan 2024 | 75.74 | 76.05 | 76.05 | 75.54 | 6000 | -0.41% |
| 29 Jan 2024 | 76.05 | 73.48 | 76.05 | 71.51 | 4800 | 2.04% |
| 25 Jan 2024 | 74.53 | 75.54 | 75.54 | 74.53 | 3600 | -2.64% |
| 24 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 1200 | 0.00% |
| 23 Jan 2024 | 76.55 | 76.55 | 76.55 | 76.55 | 2400 | -0.71% |
| 20 Jan 2024 | 77.10 | 79.07 | 79.07 | 77.10 | 2400 | -1.98% |
| 19 Jan 2024 | 78.66 | 78.66 | 78.66 | 78.66 | 1200 | -1.76% |
| 18 Jan 2024 | 80.07 | 76.65 | 80.07 | 76.65 | 2400 | 0.50% |
| 17 Jan 2024 | 79.67 | 81.58 | 81.58 | 79.62 | 4800 | -4.24% |
| 16 Jan 2024 | 83.20 | 83.10 | 83.20 | 83.10 | 2400 | -3.50% |
| 15 Jan 2024 | 86.22 | 88.53 | 88.53 | 82.94 | 18000 | 1.30% |
| 12 Jan 2024 | 85.11 | 82.59 | 90.65 | 82.59 | 158400 | 3.24% |
| 11 Jan 2024 | 82.44 | 82.44 | 82.44 | 82.44 | 2400 | 4.46% |
| 10 Jan 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 3600 | -4.50% |
| 09 Jan 2024 | 82.64 | 85.21 | 85.66 | 78.56 | 66000 | 6.07% |
| 08 Jan 2024 | 77.91 | 72.32 | 77.91 | 72.17 | 50400 | 9.95% |
| 05 Jan 2024 | 70.86 | 68.59 | 71.11 | 68.59 | 12000 | 3.46% |
| 04 Jan 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 1200 | 0.15% |
| 03 Jan 2024 | 68.39 | 66.48 | 69.50 | 66.48 | 4800 | 2.11% |
| 02 Jan 2024 | 66.98 | 68.49 | 68.69 | 66.98 | 6000 | 0.15% |
| 01 Jan 2024 | 66.88 | 66.68 | 66.88 | 66.68 | 2400 | 0.30% |
| 29 Dec 2023 | 66.68 | 66.68 | 66.68 | 66.68 | 1200 | 0.00% |
| 28 Dec 2023 | 66.68 | 66.58 | 66.68 | 66.58 | 3600 | -3.35% |
| 27 Dec 2023 | 68.99 | 68.99 | 68.99 | 68.99 | 3600 | -4.01% |
| 26 Dec 2023 | 71.87 | 69.50 | 72.02 | 69.50 | 4800 | 4.94% |
| 22 Dec 2023 | 68.49 | 68.49 | 68.49 | 68.49 | 2400 | 0.29% |
| 21 Dec 2023 | 68.29 | 66.22 | 68.39 | 66.22 | 7200 | 3.13% |
| 20 Dec 2023 | 66.22 | 74.48 | 74.48 | 65.87 | 20400 | -8.05% |
| 19 Dec 2023 | 72.02 | 66.78 | 72.02 | 66.78 | 22800 | 10.00% |
| 18 Dec 2023 | 65.47 | 65.67 | 65.67 | 65.47 | 3600 | -0.30% |
| 15 Dec 2023 | 65.67 | 67.48 | 68.39 | 65.67 | 6000 | -3.91% |
| 14 Dec 2023 | 68.34 | 65.97 | 68.34 | 65.57 | 3600 | 3.59% |
| 13 Dec 2023 | 65.97 | 65.97 | 65.97 | 65.97 | 1200 | 0.00% |
| 12 Dec 2023 | 65.97 | 64.46 | 65.97 | 64.46 | 6000 | -1.43% |
| 11 Dec 2023 | 66.93 | 65.82 | 66.98 | 65.82 | 4800 | -2.77% |
| 07 Dec 2023 | 68.84 | 68.89 | 68.89 | 67.63 | 7200 | -0.29% |
| 06 Dec 2023 | 69.04 | 71.01 | 71.51 | 69.04 | 9600 | -2.77% |
| 05 Dec 2023 | 71.01 | 71.51 | 72.47 | 70.71 | 7200 | -0.70% |
| 04 Dec 2023 | 71.51 | 71.51 | 71.51 | 71.51 | 6000 | -4.05% |
| 01 Dec 2023 | 74.53 | 72.82 | 74.53 | 72.82 | 4800 | 2.21% |
| 30 Nov 2023 | 72.92 | 72.92 | 72.92 | 72.92 | 1200 | 0.55% |
| 29 Nov 2023 | 72.52 | 70.51 | 72.52 | 70.51 | 10800 | 2.05% |
| 28 Nov 2023 | 71.06 | 72.92 | 72.92 | 70.61 | 7200 | -2.55% |
| 24 Nov 2023 | 72.92 | 72.92 | 72.92 | 72.92 | 1200 | 0.00% |
| 23 Nov 2023 | 72.92 | 74.53 | 74.53 | 72.87 | 9600 | -4.93% |
| 22 Nov 2023 | 76.70 | 77.56 | 77.56 | 76.65 | 3600 | -4.93% |
| 21 Nov 2023 | 80.68 | 81.58 | 81.58 | 79.82 | 6000 | -3.49% |
| 20 Nov 2023 | 83.60 | 81.58 | 83.60 | 76.80 | 39600 | 3.43% |
| 17 Nov 2023 | 80.83 | 80.83 | 80.83 | 78.66 | 45600 | 4.97% |
| 16 Nov 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 3600 | 4.93% |
| 15 Nov 2023 | 73.38 | 73.38 | 73.38 | 73.38 | 3600 | 4.98% |
| 13 Nov 2023 | 69.90 | 69.90 | 69.90 | 69.50 | 8400 | 4.99% |
| 12 Nov 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 2400 | 0.00% |
| 10 Nov 2023 | 66.58 | 65.47 | 68.24 | 65.47 | 30000 | -3.35% |
| 09 Nov 2023 | 68.89 | 70.56 | 70.56 | 68.89 | 14400 | -5.01% |
| 08 Nov 2023 | 72.52 | 72.32 | 72.52 | 70.71 | 8400 | 0.28% |
| 07 Nov 2023 | 72.32 | 73.58 | 73.58 | 72.27 | 9600 | -2.05% |
| 06 Nov 2023 | 73.83 | 73.78 | 74.53 | 73.78 | 9600 | 0.34% |
| 03 Nov 2023 | 73.58 | 72.52 | 74.13 | 72.52 | 4800 | 0.07% |
| 02 Nov 2023 | 73.53 | 72.52 | 73.53 | 72.52 | 3600 | 1.67% |
| 01 Nov 2023 | 72.32 | 71.56 | 77.56 | 71.56 | 31200 | -2.97% |
| 31 Oct 2023 | 74.53 | 73.53 | 75.44 | 72.02 | 16800 | 1.09% |
| 30 Oct 2023 | 73.73 | 76.55 | 77.56 | 73.43 | 44400 | -9.62% |
| 27 Oct 2023 | 81.58 | 79.07 | 85.76 | 78.61 | 109200 | -2.94% |
| 26 Oct 2023 | 84.05 | 90.65 | 90.65 | 84.05 | 44400 | -9.98% |
| 25 Oct 2023 | 93.37 | 93.37 | 95.53 | 93.37 | 56400 | -4.97% |
| 23 Oct 2023 | 98.25 | 102.13 | 102.13 | 98.25 | 33600 | -4.97% |
| 20 Oct 2023 | 103.39 | 93.62 | 103.39 | 93.62 | 248400 | 4.95% |
| 19 Oct 2023 | 98.51 | 98.51 | 98.51 | 98.51 | 16800 | -5.00% |
| 18 Oct 2023 | 103.69 | 103.69 | 103.69 | 103.69 | 33600 | -4.98% |
| 17 Oct 2023 | 109.13 | 109.13 | 109.13 | 109.13 | 6000 | -5.00% |
| 16 Oct 2023 | 114.87 | 114.87 | 114.87 | 114.87 | 4800 | -5.00% |
| 13 Oct 2023 | 120.92 | 120.92 | 120.92 | 120.92 | 3600 | -4.98% |
| 12 Oct 2023 | 127.26 | 127.26 | 127.26 | 127.26 | 4800 | -5.00% |
SEBI Registration No.: INA000006688
