SRM Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 537.20 | 553.90 | 560.00 | 529.85 | 61585 | -2.24% |
| 18 Dec 2025 | 549.50 | 551.80 | 569.80 | 546.50 | 55586 | -0.42% |
| 17 Dec 2025 | 551.80 | 563.50 | 566.45 | 541.55 | 45808 | -2.34% |
| 16 Dec 2025 | 565.05 | 569.80 | 579.05 | 559.75 | 45482 | -0.83% |
| 15 Dec 2025 | 569.80 | 562.00 | 578.90 | 552.10 | 68824 | 1.24% |
| 12 Dec 2025 | 562.80 | 551.70 | 566.00 | 546.45 | 102694 | 1.76% |
| 11 Dec 2025 | 553.05 | 525.00 | 559.00 | 524.20 | 205005 | 5.20% |
| 10 Dec 2025 | 525.70 | 532.25 | 542.00 | 520.55 | 167867 | -1.23% |
| 09 Dec 2025 | 532.25 | 473.30 | 544.65 | 465.85 | 629427 | 12.46% |
| 08 Dec 2025 | 473.30 | 509.00 | 509.80 | 470.00 | 334779 | -7.28% |
| 05 Dec 2025 | 510.45 | 533.65 | 534.80 | 505.55 | 118508 | -4.02% |
| 04 Dec 2025 | 531.85 | 549.00 | 555.00 | 530.10 | 137772 | -3.84% |
| 03 Dec 2025 | 553.10 | 575.00 | 577.15 | 550.80 | 71923 | -3.24% |
| 02 Dec 2025 | 571.60 | 570.00 | 584.85 | 568.05 | 68612 | 0.74% |
| 01 Dec 2025 | 567.40 | 570.00 | 577.95 | 555.25 | 91520 | -0.75% |
| 28 Nov 2025 | 571.70 | 581.50 | 583.25 | 569.95 | 59341 | -1.22% |
| 27 Nov 2025 | 578.75 | 593.70 | 595.95 | 576.20 | 48276 | -2.13% |
| 26 Nov 2025 | 591.35 | 585.00 | 600.95 | 582.35 | 62318 | 1.13% |
| 25 Nov 2025 | 584.75 | 584.95 | 593.40 | 577.30 | 73297 | 0.21% |
| 24 Nov 2025 | 583.50 | 605.80 | 606.50 | 577.10 | 116205 | -3.20% |
| 21 Nov 2025 | 602.80 | 618.00 | 618.00 | 595.30 | 94671 | -2.58% |
| 20 Nov 2025 | 618.75 | 628.95 | 629.75 | 614.40 | 70885 | -0.30% |
| 19 Nov 2025 | 620.60 | 618.90 | 631.80 | 611.55 | 111253 | 0.91% |
| 18 Nov 2025 | 615.00 | 630.00 | 632.00 | 611.35 | 100360 | -2.81% |
| 17 Nov 2025 | 632.80 | 648.05 | 649.95 | 625.10 | 306080 | -0.21% |
| 14 Nov 2025 | 634.10 | 599.60 | 639.50 | 582.40 | 1267424 | 9.37% |
| 13 Nov 2025 | 579.75 | 586.50 | 600.00 | 562.60 | 133459 | -1.07% |
| 12 Nov 2025 | 586.05 | 587.00 | 601.90 | 580.20 | 118917 | 1.18% |
| 11 Nov 2025 | 579.20 | 568.00 | 592.05 | 562.00 | 135709 | 1.97% |
| 10 Nov 2025 | 568.00 | 570.85 | 578.00 | 561.00 | 62429 | -0.99% |
| 07 Nov 2025 | 573.70 | 560.15 | 576.40 | 560.15 | 100785 | -0.05% |
| 06 Nov 2025 | 574.00 | 595.00 | 595.00 | 570.00 | 84255 | -2.12% |
| 04 Nov 2025 | 586.45 | 599.95 | 603.50 | 578.20 | 107167 | -1.49% |
| 03 Nov 2025 | 595.35 | 585.00 | 606.00 | 569.00 | 401673 | 4.20% |
| 31 Oct 2025 | 571.35 | 569.00 | 576.00 | 566.90 | 71614 | -0.63% |
| 30 Oct 2025 | 574.95 | 569.00 | 583.50 | 562.30 | 270966 | 1.31% |
| 29 Oct 2025 | 567.50 | 535.00 | 570.00 | 529.15 | 191763 | 5.73% |
| 28 Oct 2025 | 536.75 | 543.00 | 545.05 | 535.40 | 39990 | -0.99% |
| 27 Oct 2025 | 542.10 | 539.95 | 545.50 | 536.40 | 47907 | 0.70% |
| 24 Oct 2025 | 538.35 | 550.00 | 550.65 | 535.00 | 62077 | -2.06% |
| 23 Oct 2025 | 549.70 | 546.95 | 555.00 | 535.50 | 96089 | 1.10% |
| 21 Oct 2025 | 543.70 | 542.35 | 551.00 | 539.15 | 33474 | 1.14% |
| 20 Oct 2025 | 537.55 | 539.65 | 544.50 | 528.60 | 118721 | -0.39% |
| 17 Oct 2025 | 539.65 | 553.00 | 553.00 | 533.00 | 114991 | -1.63% |
| 16 Oct 2025 | 548.60 | 563.00 | 568.25 | 537.00 | 228262 | -3.12% |
| 15 Oct 2025 | 566.25 | 550.95 | 569.00 | 548.55 | 90631 | 3.48% |
| 14 Oct 2025 | 547.20 | 565.00 | 571.50 | 545.40 | 154240 | -2.68% |
| 13 Oct 2025 | 562.25 | 550.00 | 564.85 | 541.75 | 90710 | 1.11% |
| 10 Oct 2025 | 556.10 | 579.25 | 579.25 | 547.35 | 172033 | -2.52% |
| 09 Oct 2025 | 570.45 | 566.70 | 584.90 | 560.00 | 288263 | 0.66% |
| 08 Oct 2025 | 566.70 | 534.80 | 576.40 | 529.85 | 540550 | 5.39% |
| 07 Oct 2025 | 537.70 | 549.00 | 550.80 | 532.20 | 98394 | -2.65% |
| 06 Oct 2025 | 552.35 | 566.00 | 578.95 | 541.00 | 417007 | -0.34% |
| 03 Oct 2025 | 554.25 | 548.65 | 558.70 | 535.00 | 83044 | 2.53% |
| 01 Oct 2025 | 540.55 | 531.30 | 551.00 | 521.15 | 134817 | 1.29% |
| 30 Sep 2025 | 533.65 | 535.00 | 548.25 | 531.25 | 75845 | -1.85% |
| 29 Sep 2025 | 543.70 | 546.90 | 552.95 | 535.00 | 83866 | -0.42% |
| 26 Sep 2025 | 546.00 | 555.00 | 556.65 | 538.00 | 155684 | -1.76% |
| 25 Sep 2025 | 555.80 | 558.75 | 573.95 | 550.90 | 255765 | -0.53% |
| 24 Sep 2025 | 558.75 | 546.85 | 566.00 | 542.15 | 294118 | 2.20% |
| 23 Sep 2025 | 546.70 | 560.95 | 561.00 | 543.05 | 330044 | -3.06% |
| 22 Sep 2025 | 563.95 | 557.95 | 574.20 | 551.00 | 325728 | 0.80% |
| 19 Sep 2025 | 559.45 | 540.00 | 575.00 | 536.85 | 894731 | 4.14% |
| 18 Sep 2025 | 537.20 | 557.00 | 575.20 | 533.85 | 1042256 | -2.65% |
| 17 Sep 2025 | 551.85 | 515.85 | 559.00 | 511.00 | 1576362 | 8.41% |
| 16 Sep 2025 | 509.05 | 483.95 | 543.50 | 475.05 | 4441890 | 6.26% |
| 15 Sep 2025 | 479.05 | 491.00 | 496.00 | 474.60 | 94204 | -2.00% |
| 12 Sep 2025 | 488.85 | 496.95 | 523.00 | 485.10 | 539641 | -0.18% |
| 11 Sep 2025 | 489.75 | 500.00 | 507.00 | 486.85 | 69607 | -2.86% |
| 10 Sep 2025 | 504.15 | 501.95 | 515.50 | 495.15 | 95402 | 0.42% |
| 09 Sep 2025 | 502.05 | 505.00 | 505.00 | 492.05 | 51665 | -0.61% |
| 08 Sep 2025 | 505.15 | 500.05 | 507.00 | 490.60 | 103042 | 1.61% |
| 05 Sep 2025 | 497.15 | 491.00 | 505.00 | 481.15 | 154992 | 3.68% |
| 04 Sep 2025 | 479.50 | 470.00 | 499.40 | 467.95 | 229401 | 2.30% |
| 03 Sep 2025 | 468.70 | 473.15 | 478.40 | 463.00 | 24799 | -0.94% |
| 02 Sep 2025 | 473.15 | 464.95 | 476.55 | 457.00 | 44793 | 2.99% |
| 01 Sep 2025 | 459.40 | 465.00 | 470.90 | 452.30 | 33515 | -0.71% |
| 29 Aug 2025 | 462.70 | 472.90 | 474.60 | 460.15 | 20667 | -0.02% |
| 28 Aug 2025 | 462.80 | 474.80 | 485.70 | 456.10 | 72244 | -2.62% |
| 26 Aug 2025 | 475.25 | 482.00 | 484.00 | 460.00 | 42908 | 0.43% |
| 25 Aug 2025 | 473.20 | 485.20 | 494.40 | 470.05 | 50402 | -3.33% |
| 22 Aug 2025 | 489.50 | 497.90 | 497.90 | 485.60 | 35399 | -0.65% |
| 21 Aug 2025 | 492.70 | 497.70 | 504.00 | 490.00 | 35362 | -0.12% |
| 20 Aug 2025 | 493.30 | 486.00 | 503.85 | 480.10 | 112743 | 1.98% |
| 19 Aug 2025 | 483.70 | 499.75 | 499.80 | 475.80 | 81570 | -2.22% |
| 18 Aug 2025 | 494.70 | 476.50 | 498.15 | 476.50 | 211617 | 5.75% |
| 14 Aug 2025 | 467.80 | 478.65 | 478.65 | 457.50 | 49945 | -0.11% |
| 13 Aug 2025 | 468.30 | 478.40 | 481.90 | 463.00 | 37007 | -1.94% |
| 12 Aug 2025 | 477.55 | 484.00 | 484.00 | 472.20 | 44555 | 1.14% |
| 11 Aug 2025 | 472.15 | 478.75 | 478.75 | 463.10 | 27681 | 0.47% |
| 08 Aug 2025 | 469.95 | 463.25 | 474.00 | 452.10 | 55001 | 3.32% |
| 07 Aug 2025 | 454.85 | 451.00 | 459.60 | 451.00 | 32899 | -0.18% |
| 06 Aug 2025 | 455.65 | 473.90 | 473.90 | 451.20 | 37874 | -2.01% |
| 05 Aug 2025 | 465.00 | 461.20 | 470.05 | 460.55 | 36486 | -0.48% |
| 04 Aug 2025 | 467.25 | 461.50 | 473.45 | 459.00 | 23846 | 1.27% |
| 01 Aug 2025 | 461.40 | 472.30 | 478.70 | 460.00 | 31880 | -2.31% |
| 31 Jul 2025 | 472.30 | 456.90 | 478.85 | 455.00 | 60491 | 0.79% |
| 30 Jul 2025 | 468.60 | 462.00 | 473.00 | 449.15 | 79330 | 2.01% |
| 29 Jul 2025 | 459.35 | 437.05 | 464.10 | 437.05 | 85869 | 4.10% |
| 28 Jul 2025 | 441.25 | 463.00 | 470.30 | 431.00 | 315411 | -5.88% |
| 25 Jul 2025 | 468.80 | 480.00 | 485.20 | 462.15 | 82454 | -2.47% |
| 24 Jul 2025 | 480.65 | 487.10 | 491.45 | 478.20 | 35276 | -0.38% |
| 23 Jul 2025 | 482.50 | 485.00 | 500.45 | 477.50 | 161462 | -1.50% |
| 22 Jul 2025 | 489.85 | 512.80 | 512.80 | 481.60 | 113934 | -3.46% |
| 21 Jul 2025 | 507.40 | 514.00 | 520.05 | 505.05 | 96317 | -0.54% |
| 18 Jul 2025 | 510.15 | 515.25 | 531.00 | 503.75 | 381736 | 0.01% |
| 17 Jul 2025 | 510.10 | 507.95 | 522.90 | 505.70 | 228835 | 1.98% |
| 16 Jul 2025 | 500.20 | 480.00 | 502.00 | 472.00 | 196499 | 3.61% |
| 15 Jul 2025 | 482.75 | 477.10 | 492.40 | 477.10 | 54913 | 1.70% |
| 14 Jul 2025 | 474.70 | 478.00 | 483.35 | 457.40 | 113718 | -0.85% |
| 11 Jul 2025 | 478.75 | 485.00 | 488.20 | 472.90 | 56632 | -2.02% |
| 10 Jul 2025 | 488.60 | 492.00 | 493.85 | 485.55 | 23199 | -0.71% |
| 09 Jul 2025 | 492.10 | 476.00 | 499.50 | 476.00 | 203818 | 3.43% |
| 08 Jul 2025 | 475.80 | 475.00 | 481.70 | 468.00 | 75485 | -0.20% |
| 07 Jul 2025 | 476.75 | 488.80 | 488.80 | 472.00 | 66339 | -1.74% |
| 04 Jul 2025 | 485.20 | 498.05 | 501.00 | 480.00 | 73937 | -2.57% |
| 03 Jul 2025 | 498.00 | 503.80 | 507.00 | 492.20 | 152417 | -0.58% |
| 02 Jul 2025 | 500.90 | 492.55 | 503.00 | 485.05 | 108610 | 2.20% |
| 01 Jul 2025 | 490.10 | 505.00 | 507.80 | 467.05 | 208930 | -1.59% |
| 30 Jun 2025 | 498.00 | 483.45 | 505.40 | 483.45 | 222269 | 4.49% |
| 27 Jun 2025 | 476.60 | 493.95 | 493.95 | 472.00 | 110385 | -3.53% |
| 26 Jun 2025 | 494.05 | 499.00 | 507.85 | 488.20 | 310157 | 1.11% |
| 25 Jun 2025 | 488.65 | 480.00 | 498.00 | 479.90 | 188433 | 1.64% |
| 24 Jun 2025 | 480.75 | 490.80 | 498.00 | 473.55 | 218159 | 0.10% |
| 23 Jun 2025 | 480.25 | 443.10 | 484.80 | 440.40 | 715563 | 8.16% |
| 20 Jun 2025 | 444.00 | 437.35 | 451.00 | 434.00 | 261406 | 1.52% |
| 19 Jun 2025 | 437.35 | 442.00 | 447.90 | 428.00 | 116757 | -1.50% |
| 18 Jun 2025 | 444.00 | 449.95 | 451.55 | 436.10 | 112565 | -0.48% |
| 17 Jun 2025 | 446.15 | 445.00 | 451.75 | 440.85 | 83874 | 0.88% |
| 16 Jun 2025 | 442.25 | 435.35 | 453.00 | 426.65 | 142869 | 2.60% |
| 13 Jun 2025 | 431.05 | 410.00 | 433.00 | 401.25 | 117826 | 2.21% |
| 12 Jun 2025 | 421.75 | 447.00 | 447.00 | 410.20 | 144152 | -5.89% |
| 11 Jun 2025 | 448.15 | 446.35 | 451.00 | 432.20 | 84987 | 0.46% |
| 10 Jun 2025 | 446.10 | 462.00 | 462.00 | 443.25 | 85369 | -1.59% |
| 09 Jun 2025 | 453.30 | 444.00 | 455.00 | 430.40 | 200008 | 4.30% |
| 06 Jun 2025 | 434.60 | 447.90 | 447.90 | 431.30 | 86605 | -1.46% |
| 05 Jun 2025 | 441.05 | 442.90 | 447.00 | 430.00 | 124614 | 0.08% |
| 04 Jun 2025 | 440.70 | 450.00 | 452.00 | 433.10 | 103159 | -0.72% |
| 03 Jun 2025 | 443.90 | 450.00 | 452.00 | 426.60 | 138306 | -0.87% |
| 02 Jun 2025 | 447.80 | 460.00 | 467.90 | 443.35 | 344419 | 1.00% |
| 30 May 2025 | 443.35 | 417.00 | 451.00 | 410.30 | 438630 | 6.19% |
| 29 May 2025 | 417.50 | 424.40 | 426.90 | 410.05 | 122713 | -0.60% |
| 28 May 2025 | 420.00 | 401.00 | 438.90 | 386.05 | 446916 | 4.75% |
| 27 May 2025 | 400.95 | 414.00 | 427.00 | 396.55 | 295027 | 0.15% |
| 26 May 2025 | 400.35 | 384.00 | 411.00 | 377.60 | 178683 | 6.04% |
| 23 May 2025 | 377.55 | 390.00 | 395.05 | 375.00 | 54313 | -1.92% |
| 22 May 2025 | 384.95 | 390.15 | 395.85 | 379.00 | 118871 | -1.95% |
| 21 May 2025 | 392.60 | 408.20 | 422.80 | 385.95 | 350747 | -7.14% |
| 20 May 2025 | 422.80 | 374.80 | 443.10 | 350.55 | 728891 | 14.50% |
| 19 May 2025 | 369.25 | 362.00 | 372.05 | 357.00 | 33709 | 2.23% |
| 16 May 2025 | 361.20 | 336.00 | 364.00 | 336.00 | 38781 | 7.29% |
| 15 May 2025 | 336.65 | 345.00 | 345.00 | 331.00 | 12676 | -1.00% |
| 14 May 2025 | 340.05 | 337.50 | 342.80 | 334.55 | 22624 | 2.27% |
| 13 May 2025 | 332.50 | 315.80 | 339.90 | 315.80 | 22955 | 2.47% |
| 12 May 2025 | 324.50 | 307.90 | 335.40 | 307.90 | 18047 | 6.97% |
| 09 May 2025 | 303.35 | 315.00 | 315.00 | 298.35 | 20560 | -2.71% |
| 08 May 2025 | 311.80 | 317.60 | 324.45 | 310.00 | 12763 | -1.11% |
| 07 May 2025 | 315.30 | 311.10 | 318.45 | 309.55 | 22680 | -0.17% |
| 06 May 2025 | 315.85 | 319.45 | 324.50 | 314.00 | 15760 | -1.10% |
| 05 May 2025 | 319.35 | 325.00 | 325.20 | 316.00 | 14957 | 0.44% |
| 02 May 2025 | 317.95 | 312.10 | 324.00 | 311.40 | 20575 | 1.68% |
| 30 Apr 2025 | 312.70 | 327.20 | 327.20 | 309.85 | 20925 | -2.86% |
| 29 Apr 2025 | 321.90 | 320.00 | 330.25 | 318.25 | 30013 | 0.75% |
| 28 Apr 2025 | 319.50 | 318.10 | 328.65 | 313.60 | 34145 | -0.58% |
| 25 Apr 2025 | 321.35 | 361.95 | 362.40 | 315.10 | 158827 | -11.01% |
| 24 Apr 2025 | 361.10 | 356.10 | 368.00 | 356.10 | 13275 | -0.04% |
| 23 Apr 2025 | 361.25 | 363.15 | 372.75 | 352.05 | 31543 | -1.79% |
| 22 Apr 2025 | 367.85 | 368.15 | 373.00 | 365.00 | 13787 | -0.24% |
| 21 Apr 2025 | 368.75 | 374.45 | 379.00 | 366.30 | 27574 | 0.15% |
| 17 Apr 2025 | 368.20 | 369.50 | 371.70 | 356.05 | 23010 | -0.47% |
| 16 Apr 2025 | 369.95 | 381.90 | 385.25 | 365.70 | 60397 | -1.90% |
| 15 Apr 2025 | 377.10 | 350.00 | 386.90 | 350.00 | 206090 | 16.95% |
| 11 Apr 2025 | 322.45 | 328.95 | 328.95 | 315.50 | 7059 | 1.78% |
| 09 Apr 2025 | 316.80 | 320.90 | 321.00 | 314.15 | 3490 | 0.25% |
| 08 Apr 2025 | 316.00 | 324.00 | 324.00 | 315.00 | 4532 | 1.62% |
| 07 Apr 2025 | 310.95 | 311.00 | 318.00 | 310.95 | 5705 | -5.00% |
| 04 Apr 2025 | 327.30 | 337.95 | 337.95 | 323.00 | 5253 | -1.61% |
| 03 Apr 2025 | 332.65 | 330.40 | 339.60 | 323.00 | 4142 | 0.80% |
| 02 Apr 2025 | 330.00 | 329.95 | 335.85 | 320.00 | 5469 | -0.21% |
| 01 Apr 2025 | 330.70 | 324.65 | 334.50 | 319.00 | 6925 | 2.48% |
| 28 Mar 2025 | 322.70 | 311.10 | 327.50 | 311.10 | 8140 | 2.41% |
| 27 Mar 2025 | 315.10 | 318.45 | 329.80 | 311.00 | 9649 | -3.42% |
| 26 Mar 2025 | 326.25 | 320.50 | 336.50 | 312.10 | 23736 | 1.79% |
| 25 Mar 2025 | 320.50 | 336.00 | 336.00 | 319.00 | 5834 | -2.75% |
| 24 Mar 2025 | 329.55 | 326.00 | 338.00 | 326.00 | 13869 | 0.89% |
| 21 Mar 2025 | 326.65 | 319.75 | 328.95 | 315.00 | 8553 | 1.79% |
| 20 Mar 2025 | 320.90 | 318.00 | 324.00 | 300.55 | 21567 | 1.87% |
| 19 Mar 2025 | 315.00 | 314.00 | 319.40 | 307.25 | 4376 | 0.32% |
| 18 Mar 2025 | 314.00 | 306.10 | 317.90 | 306.10 | 11687 | 1.45% |
| 17 Mar 2025 | 309.50 | 325.00 | 325.00 | 303.10 | 7013 | -2.67% |
| 13 Mar 2025 | 318.00 | 317.95 | 325.05 | 312.00 | 4250 | 0.02% |
| 12 Mar 2025 | 317.95 | 324.10 | 326.00 | 310.00 | 4771 | -1.88% |
| 11 Mar 2025 | 324.05 | 324.00 | 331.15 | 308.00 | 13807 | 2.74% |
| 10 Mar 2025 | 315.40 | 332.00 | 332.00 | 312.80 | 13820 | -4.21% |
| 07 Mar 2025 | 329.25 | 329.90 | 332.85 | 316.00 | 5761 | 3.55% |
| 06 Mar 2025 | 317.95 | 301.75 | 318.40 | 300.10 | 5029 | 4.85% |
| 05 Mar 2025 | 303.25 | 301.90 | 307.00 | 295.00 | 6944 | 3.50% |
| 04 Mar 2025 | 293.00 | 302.00 | 302.00 | 287.05 | 12769 | -3.03% |
| 03 Mar 2025 | 302.15 | 321.00 | 321.00 | 302.15 | 10057 | -5.00% |
| 28 Feb 2025 | 318.05 | 337.45 | 338.80 | 316.00 | 12763 | -3.56% |
| 27 Feb 2025 | 329.80 | 318.00 | 334.80 | 318.00 | 9042 | -0.71% |
| 25 Feb 2025 | 332.15 | 329.80 | 340.00 | 323.30 | 5695 | 0.71% |
| 24 Feb 2025 | 329.80 | 331.10 | 342.50 | 323.65 | 9127 | -2.31% |
| 21 Feb 2025 | 337.60 | 335.10 | 345.00 | 330.00 | 8035 | 0.75% |
| 20 Feb 2025 | 335.10 | 330.20 | 339.90 | 323.10 | 5658 | 1.48% |
| 19 Feb 2025 | 330.20 | 317.00 | 336.90 | 314.45 | 15941 | 2.34% |
| 18 Feb 2025 | 322.65 | 330.55 | 335.00 | 319.05 | 14781 | -3.92% |
| 17 Feb 2025 | 335.80 | 328.20 | 349.00 | 326.40 | 117002 | -1.10% |
| 14 Feb 2025 | 339.55 | 349.95 | 349.95 | 328.20 | 128251 | -1.15% |
| 13 Feb 2025 | 343.50 | 342.90 | 352.40 | 330.00 | 16794 | 0.01% |
| 12 Feb 2025 | 343.45 | 347.00 | 347.00 | 314.10 | 38869 | 3.89% |
| 11 Feb 2025 | 330.60 | 339.90 | 340.00 | 320.00 | 12305 | -1.03% |
| 10 Feb 2025 | 334.05 | 338.25 | 349.95 | 330.00 | 12821 | -2.50% |
| 07 Feb 2025 | 342.60 | 343.50 | 348.50 | 336.10 | 6983 | -0.26% |
| 06 Feb 2025 | 343.50 | 342.00 | 350.00 | 335.00 | 11548 | 0.69% |
| 05 Feb 2025 | 341.15 | 336.00 | 350.00 | 336.00 | 13795 | -0.38% |
| 04 Feb 2025 | 342.45 | 351.55 | 357.50 | 340.00 | 9520 | -2.59% |
| 03 Feb 2025 | 351.55 | 361.80 | 361.80 | 333.00 | 13478 | 0.88% |
| 01 Feb 2025 | 348.50 | 370.25 | 370.25 | 341.10 | 7976 | -2.41% |
| 31 Jan 2025 | 357.10 | 352.50 | 366.55 | 346.05 | 7187 | -0.35% |
| 30 Jan 2025 | 358.35 | 347.90 | 360.85 | 343.00 | 9775 | 4.11% |
| 29 Jan 2025 | 344.20 | 331.30 | 355.00 | 331.30 | 18085 | -0.23% |
| 28 Jan 2025 | 345.00 | 351.00 | 351.00 | 331.45 | 35047 | -1.12% |
| 27 Jan 2025 | 348.90 | 350.10 | 360.00 | 348.90 | 27641 | -5.00% |
| 24 Jan 2025 | 367.25 | 365.40 | 371.90 | 348.10 | 24614 | 0.51% |
| 23 Jan 2025 | 365.40 | 370.80 | 377.50 | 359.45 | 14465 | -3.42% |
| 22 Jan 2025 | 378.35 | 380.00 | 384.00 | 360.60 | 33216 | -0.32% |
| 21 Jan 2025 | 379.55 | 386.95 | 390.00 | 370.00 | 14266 | 0.86% |
| 20 Jan 2025 | 376.30 | 394.55 | 398.00 | 370.55 | 17793 | -3.04% |
| 17 Jan 2025 | 388.10 | 394.90 | 394.90 | 382.90 | 13299 | -1.02% |
| 16 Jan 2025 | 392.10 | 398.70 | 399.00 | 387.50 | 10923 | 0.35% |
| 15 Jan 2025 | 390.75 | 376.00 | 393.25 | 372.00 | 70343 | 4.14% |
| 14 Jan 2025 | 375.20 | 366.00 | 378.80 | 355.10 | 28153 | 3.89% |
| 13 Jan 2025 | 361.15 | 363.00 | 370.00 | 352.70 | 49323 | -2.72% |
| 10 Jan 2025 | 371.25 | 374.00 | 389.00 | 355.25 | 21711 | -0.72% |
| 09 Jan 2025 | 373.95 | 384.00 | 388.00 | 367.10 | 12864 | -3.01% |
| 08 Jan 2025 | 385.55 | 375.00 | 396.00 | 366.30 | 56557 | 0.00% |
| 07 Jan 2025 | 385.55 | 400.00 | 401.00 | 376.10 | 125871 | -4.29% |
| 06 Jan 2025 | 402.85 | 424.40 | 425.80 | 388.70 | 140205 | -3.66% |
| 03 Jan 2025 | 418.15 | 391.05 | 430.90 | 391.05 | 277287 | 5.91% |
| 02 Jan 2025 | 394.80 | 392.10 | 399.00 | 387.10 | 54608 | 0.79% |
| 01 Jan 2025 | 391.70 | 403.95 | 403.95 | 385.25 | 54413 | -1.66% |
| 31 Dec 2024 | 398.30 | 386.30 | 402.00 | 386.05 | 81735 | 1.79% |
| 30 Dec 2024 | 391.30 | 398.70 | 407.00 | 389.05 | 97834 | -1.53% |
| 27 Dec 2024 | 397.40 | 394.80 | 402.00 | 380.00 | 93111 | 2.28% |
| 26 Dec 2024 | 388.55 | 386.90 | 405.00 | 379.10 | 232448 | 0.83% |
| 24 Dec 2024 | 385.35 | 390.00 | 414.20 | 380.75 | 406236 | 0.13% |
| 23 Dec 2024 | 384.85 | 385.00 | 390.75 | 373.30 | 103556 | 3.71% |
| 20 Dec 2024 | 371.10 | 388.70 | 394.50 | 365.70 | 170532 | -3.11% |
| 19 Dec 2024 | 383.00 | 367.95 | 398.55 | 355.55 | 415695 | 5.64% |
| 18 Dec 2024 | 362.55 | 374.15 | 379.80 | 360.60 | 88187 | -3.53% |
| 17 Dec 2024 | 375.80 | 379.00 | 380.00 | 370.15 | 109165 | 0.21% |
| 16 Dec 2024 | 375.00 | 347.70 | 384.75 | 346.90 | 628073 | 7.85% |
| 13 Dec 2024 | 347.70 | 355.00 | 359.65 | 337.25 | 134951 | -1.49% |
| 12 Dec 2024 | 352.95 | 320.25 | 359.00 | 313.75 | 406462 | 10.21% |
| 11 Dec 2024 | 320.25 | 317.80 | 325.00 | 315.10 | 28877 | 0.45% |
| 10 Dec 2024 | 318.80 | 329.20 | 329.50 | 315.00 | 52861 | -1.71% |
| 09 Dec 2024 | 324.35 | 324.35 | 334.75 | 322.00 | 40884 | -0.81% |
| 06 Dec 2024 | 327.00 | 341.90 | 348.00 | 320.20 | 115601 | -4.37% |
| 05 Dec 2024 | 341.95 | 342.00 | 348.50 | 340.55 | 58659 | 0.06% |
| 04 Dec 2024 | 341.75 | 342.95 | 360.00 | 339.95 | 137177 | -0.12% |
| 03 Dec 2024 | 342.15 | 341.80 | 349.95 | 336.80 | 58066 | 1.60% |
| 02 Dec 2024 | 336.75 | 347.00 | 352.00 | 333.00 | 88023 | -0.94% |
| 29 Nov 2024 | 339.95 | 344.90 | 353.15 | 325.65 | 134397 | -0.15% |
| 28 Nov 2024 | 340.45 | 311.25 | 360.10 | 311.25 | 171488 | -0.41% |
| 27 Nov 2024 | 341.85 | 322.25 | 346.00 | 322.25 | 161572 | 6.69% |
| 26 Nov 2024 | 320.40 | 325.70 | 333.70 | 317.70 | 87428 | -1.39% |
| 25 Nov 2024 | 324.90 | 336.05 | 350.00 | 320.65 | 269463 | -2.08% |
| 22 Nov 2024 | 331.80 | 322.60 | 348.45 | 317.50 | 348139 | 4.52% |
| 21 Nov 2024 | 317.45 | 316.60 | 322.45 | 302.35 | 224572 | 0.79% |
| 19 Nov 2024 | 314.95 | 312.90 | 328.70 | 300.10 | 717687 | 2.22% |
| 18 Nov 2024 | 308.10 | 280.00 | 315.10 | 272.75 | 590251 | 10.93% |
| 14 Nov 2024 | 277.75 | 260.65 | 280.00 | 260.65 | 41450 | 3.20% |
| 13 Nov 2024 | 269.15 | 279.00 | 279.00 | 267.00 | 24164 | -1.08% |
| 12 Nov 2024 | 272.10 | 267.00 | 275.00 | 267.00 | 47392 | 2.25% |
| 11 Nov 2024 | 266.10 | 260.25 | 268.10 | 260.25 | 15870 | 0.99% |
| 08 Nov 2024 | 263.50 | 271.85 | 271.85 | 261.00 | 18058 | -0.53% |
| 07 Nov 2024 | 264.90 | 269.00 | 276.00 | 263.20 | 20858 | -0.75% |
| 06 Nov 2024 | 266.90 | 263.00 | 269.00 | 260.05 | 16901 | 0.83% |
| 05 Nov 2024 | 264.70 | 258.00 | 265.00 | 257.65 | 12944 | 1.75% |
| 04 Nov 2024 | 260.15 | 262.50 | 264.80 | 259.00 | 9898 | -2.14% |
| 01 Nov 2024 | 265.85 | 267.80 | 270.00 | 260.00 | 9035 | -0.73% |
| 31 Oct 2024 | 267.80 | 264.80 | 268.00 | 260.50 | 18531 | 0.73% |
| 30 Oct 2024 | 265.85 | 263.00 | 270.00 | 260.25 | 5933 | 0.85% |
| 29 Oct 2024 | 263.60 | 255.10 | 265.50 | 255.10 | 19679 | 0.92% |
| 28 Oct 2024 | 261.20 | 255.20 | 264.20 | 255.00 | 24519 | 0.40% |
| 25 Oct 2024 | 260.15 | 263.05 | 265.00 | 251.50 | 35834 | -1.14% |
| 24 Oct 2024 | 263.15 | 261.00 | 269.80 | 261.00 | 16309 | -2.61% |
| 23 Oct 2024 | 270.20 | 262.20 | 270.50 | 251.95 | 51010 | 3.33% |
| 22 Oct 2024 | 261.50 | 273.00 | 275.00 | 259.25 | 35059 | -4.18% |
| 21 Oct 2024 | 272.90 | 284.00 | 288.90 | 271.50 | 34277 | -1.19% |
| 18 Oct 2024 | 276.20 | 268.00 | 280.25 | 268.00 | 31804 | 1.71% |
| 17 Oct 2024 | 271.55 | 270.00 | 274.95 | 267.00 | 99384 | 0.72% |
| 16 Oct 2024 | 269.60 | 269.85 | 275.00 | 269.00 | 16468 | -0.13% |
| 15 Oct 2024 | 269.95 | 272.50 | 273.00 | 263.00 | 19280 | -0.97% |
| 14 Oct 2024 | 272.60 | 270.00 | 275.00 | 267.00 | 84290 | 2.12% |
| 11 Oct 2024 | 266.95 | 270.00 | 272.50 | 265.00 | 35341 | -0.65% |
| 10 Oct 2024 | 268.70 | 261.15 | 271.00 | 261.15 | 18781 | 2.89% |
| 09 Oct 2024 | 261.15 | 256.00 | 264.75 | 256.00 | 12209 | 0.60% |
| 08 Oct 2024 | 259.60 | 252.95 | 263.85 | 246.00 | 13756 | 2.49% |
| 07 Oct 2024 | 253.30 | 265.95 | 265.95 | 247.05 | 32653 | -2.60% |
| 04 Oct 2024 | 260.05 | 261.80 | 266.00 | 252.50 | 16666 | -0.80% |
| 03 Oct 2024 | 262.15 | 269.00 | 269.00 | 260.00 | 26203 | -2.71% |
| 01 Oct 2024 | 269.45 | 270.00 | 275.00 | 265.05 | 19780 | 1.95% |
| 30 Sep 2024 | 264.30 | 258.00 | 268.00 | 258.00 | 20657 | -0.56% |
| 27 Sep 2024 | 265.80 | 269.90 | 273.05 | 263.05 | 16868 | -1.94% |
| 26 Sep 2024 | 271.05 | 280.00 | 280.00 | 268.15 | 22672 | -3.97% |
| 25 Sep 2024 | 282.25 | 281.20 | 283.50 | 272.20 | 21599 | -0.34% |
| 24 Sep 2024 | 283.20 | 286.60 | 290.00 | 272.30 | 39618 | -1.19% |
| 23 Sep 2024 | 286.60 | 285.00 | 294.00 | 282.00 | 47559 | 1.72% |
| 20 Sep 2024 | 281.75 | 268.55 | 282.00 | 268.55 | 119837 | 4.90% |
| 19 Sep 2024 | 268.60 | 256.10 | 271.00 | 256.10 | 72427 | 4.07% |
| 18 Sep 2024 | 258.10 | 253.50 | 262.00 | 251.00 | 41385 | 1.63% |
| 17 Sep 2024 | 253.95 | 251.10 | 257.00 | 245.15 | 20343 | 0.97% |
| 16 Sep 2024 | 251.50 | 262.00 | 263.90 | 248.00 | 20403 | -1.45% |
| 13 Sep 2024 | 255.20 | 257.10 | 260.00 | 253.00 | 24969 | -0.74% |
| 12 Sep 2024 | 257.10 | 259.00 | 263.00 | 255.00 | 12354 | -0.71% |
| 11 Sep 2024 | 258.95 | 260.65 | 267.00 | 256.10 | 17088 | -3.61% |
| 10 Sep 2024 | 268.65 | 263.75 | 270.00 | 257.60 | 37936 | 2.32% |
| 09 Sep 2024 | 262.55 | 255.00 | 264.00 | 246.05 | 35532 | 1.53% |
| 06 Sep 2024 | 258.60 | 260.30 | 264.70 | 257.00 | 25623 | -0.65% |
| 05 Sep 2024 | 260.30 | 265.90 | 265.90 | 258.10 | 20600 | -0.31% |
| 04 Sep 2024 | 261.10 | 256.00 | 265.00 | 256.00 | 19775 | 0.77% |
| 03 Sep 2024 | 259.10 | 258.00 | 267.00 | 258.00 | 55283 | -2.24% |
| 02 Sep 2024 | 265.05 | 262.15 | 273.95 | 255.00 | 63689 | 1.26% |
| 30 Aug 2024 | 261.75 | 264.10 | 271.60 | 256.00 | 30289 | -1.00% |
| 29 Aug 2024 | 264.40 | 260.00 | 271.00 | 252.05 | 24885 | 0.08% |
| 28 Aug 2024 | 264.20 | 278.85 | 278.85 | 260.25 | 37069 | -2.96% |
| 27 Aug 2024 | 272.25 | 273.10 | 278.95 | 270.25 | 39138 | -2.47% |
| 26 Aug 2024 | 279.15 | 287.00 | 287.00 | 273.05 | 29040 | 0.38% |
| 23 Aug 2024 | 278.10 | 280.00 | 285.00 | 274.00 | 60052 | 0.58% |
| 22 Aug 2024 | 276.50 | 278.90 | 284.00 | 270.10 | 42971 | -1.55% |
| 21 Aug 2024 | 280.85 | 276.00 | 287.80 | 271.50 | 53364 | -0.71% |
| 20 Aug 2024 | 282.85 | 287.00 | 299.85 | 280.00 | 105524 | -1.65% |
| 19 Aug 2024 | 287.60 | 281.95 | 287.60 | 276.00 | 132790 | 4.98% |
| 16 Aug 2024 | 273.95 | 251.80 | 277.00 | 251.80 | 212902 | 3.36% |
| 14 Aug 2024 | 265.05 | 275.00 | 278.00 | 265.05 | 41124 | -5.00% |
| 13 Aug 2024 | 279.00 | 295.80 | 298.50 | 273.80 | 191382 | -5.23% |
| 12 Aug 2024 | 294.40 | 284.95 | 299.00 | 270.25 | 236661 | 2.72% |
| 09 Aug 2024 | 286.60 | 292.30 | 295.85 | 285.00 | 162950 | 0.00% |
| 08 Aug 2024 | 286.60 | 262.90 | 297.60 | 262.00 | 688612 | 10.15% |
| 07 Aug 2024 | 260.20 | 248.00 | 263.00 | 246.00 | 262605 | 8.26% |
| 06 Aug 2024 | 240.35 | 254.05 | 264.70 | 238.05 | 146583 | -5.06% |
| 05 Aug 2024 | 253.15 | 257.00 | 262.05 | 247.20 | 210181 | -6.07% |
| 02 Aug 2024 | 269.50 | 253.00 | 279.00 | 245.00 | 271261 | 4.58% |
| 01 Aug 2024 | 257.70 | 267.85 | 273.90 | 252.95 | 174922 | -3.47% |
| 31 Jul 2024 | 266.97 | 270.00 | 272.00 | 260.10 | 136630 | -1.08% |
| 30 Jul 2024 | 269.88 | 270.00 | 278.90 | 268.85 | 270269 | 0.43% |
| 29 Jul 2024 | 268.73 | 252.00 | 276.00 | 250.38 | 831017 | 8.23% |
| 26 Jul 2024 | 248.30 | 252.00 | 256.93 | 242.30 | 260265 | -2.84% |
| 25 Jul 2024 | 255.56 | 250.01 | 260.73 | 245.01 | 389624 | 0.37% |
| 24 Jul 2024 | 254.61 | 245.00 | 257.90 | 241.10 | 856254 | 7.36% |
| 23 Jul 2024 | 237.16 | 240.00 | 244.40 | 215.00 | 1098992 | 5.87% |
| 22 Jul 2024 | 224.02 | 212.00 | 225.90 | 210.25 | 477114 | 4.86% |
| 19 Jul 2024 | 213.64 | 207.00 | 216.00 | 205.21 | 220177 | 2.37% |
| 18 Jul 2024 | 208.70 | 208.36 | 214.42 | 205.43 | 234647 | 0.13% |
| 16 Jul 2024 | 208.42 | 220.00 | 225.25 | 206.90 | 281475 | -5.21% |
| 15 Jul 2024 | 219.88 | 209.93 | 226.77 | 206.57 | 858708 | 5.43% |
| 12 Jul 2024 | 208.55 | 205.60 | 210.42 | 199.66 | 430153 | 2.09% |
| 11 Jul 2024 | 204.28 | 184.23 | 206.70 | 184.00 | 687792 | 11.74% |
| 10 Jul 2024 | 182.81 | 187.50 | 187.50 | 178.85 | 51881 | -1.20% |
| 09 Jul 2024 | 185.03 | 183.99 | 190.51 | 183.01 | 402339 | 2.55% |
| 08 Jul 2024 | 180.43 | 178.25 | 182.79 | 177.01 | 455910 | 1.66% |
| 05 Jul 2024 | 177.48 | 176.00 | 177.90 | 175.03 | 34553 | 0.81% |
| 04 Jul 2024 | 176.06 | 178.40 | 178.40 | 175.00 | 43183 | -0.32% |
| 03 Jul 2024 | 176.63 | 176.00 | 177.99 | 175.33 | 25918 | 0.20% |
| 02 Jul 2024 | 176.27 | 177.65 | 179.00 | 175.90 | 25572 | -1.24% |
| 01 Jul 2024 | 178.49 | 179.60 | 180.26 | 177.96 | 29444 | 0.30% |
| 28 Jun 2024 | 177.96 | 179.90 | 181.00 | 177.00 | 29560 | 0.52% |
| 27 Jun 2024 | 177.04 | 182.60 | 184.23 | 175.80 | 62092 | -3.01% |
| 26 Jun 2024 | 182.54 | 187.60 | 188.50 | 181.25 | 45620 | -2.19% |
| 25 Jun 2024 | 186.62 | 184.35 | 195.93 | 183.98 | 183545 | 1.46% |
| 24 Jun 2024 | 183.93 | 180.85 | 184.40 | 180.01 | 57587 | 1.70% |
| 21 Jun 2024 | 180.85 | 183.50 | 183.74 | 180.05 | 35865 | 0.03% |
| 20 Jun 2024 | 180.79 | 178.50 | 183.17 | 176.82 | 51683 | 2.13% |
| 19 Jun 2024 | 177.02 | 183.90 | 184.80 | 176.65 | 131644 | -2.83% |
| 18 Jun 2024 | 182.17 | 184.80 | 188.90 | 180.78 | 170243 | -1.41% |
| 14 Jun 2024 | 184.78 | 178.90 | 187.25 | 178.20 | 110618 | 4.02% |
| 13 Jun 2024 | 177.64 | 177.99 | 179.90 | 174.60 | 45557 | 0.77% |
| 12 Jun 2024 | 176.29 | 176.49 | 177.05 | 174.29 | 42039 | 1.58% |
| 11 Jun 2024 | 173.54 | 167.20 | 174.25 | 167.20 | 35165 | 1.89% |
| 10 Jun 2024 | 170.32 | 169.00 | 172.50 | 167.55 | 35497 | 1.68% |
| 07 Jun 2024 | 167.50 | 166.95 | 169.40 | 165.15 | 85241 | 1.73% |
| 06 Jun 2024 | 164.65 | 164.00 | 167.45 | 161.00 | 52027 | 2.81% |
| 05 Jun 2024 | 160.15 | 159.95 | 163.20 | 150.25 | 66855 | 3.09% |
| 04 Jun 2024 | 155.35 | 173.05 | 173.05 | 142.85 | 192586 | -10.23% |
| 03 Jun 2024 | 173.05 | 177.05 | 179.00 | 172.05 | 59251 | -1.28% |
| 31 May 2024 | 175.30 | 180.00 | 180.40 | 175.00 | 48330 | -1.74% |
| 30 May 2024 | 178.40 | 179.00 | 179.70 | 176.90 | 36377 | 0.56% |
| 29 May 2024 | 177.40 | 175.50 | 179.60 | 175.00 | 38966 | 0.71% |
| 28 May 2024 | 176.15 | 178.85 | 178.85 | 176.00 | 30788 | -0.20% |
| 27 May 2024 | 176.50 | 177.50 | 179.00 | 175.85 | 44070 | 0.43% |
| 24 May 2024 | 175.75 | 178.50 | 181.10 | 175.05 | 62698 | -0.79% |
| 23 May 2024 | 177.15 | 178.00 | 179.20 | 175.50 | 56214 | -0.37% |
| 22 May 2024 | 177.80 | 179.50 | 181.85 | 176.75 | 55552 | -1.39% |
| 21 May 2024 | 180.30 | 182.90 | 183.85 | 177.90 | 79379 | -1.42% |
| 18 May 2024 | 182.90 | 184.80 | 187.00 | 182.00 | 22292 | -0.11% |
| 17 May 2024 | 183.10 | 176.80 | 186.90 | 176.80 | 121201 | 3.56% |
| 16 May 2024 | 176.80 | 181.50 | 181.90 | 176.10 | 51854 | -1.04% |
| 15 May 2024 | 178.65 | 180.90 | 181.50 | 178.00 | 102164 | 0.00% |
| 14 May 2024 | 178.65 | 177.05 | 182.40 | 176.45 | 154925 | 1.74% |
| 13 May 2024 | 175.60 | 180.00 | 180.15 | 170.65 | 195082 | -2.34% |
| 10 May 2024 | 179.80 | 182.95 | 184.25 | 178.00 | 58294 | -1.10% |
| 09 May 2024 | 181.80 | 186.00 | 187.60 | 181.00 | 68080 | -2.65% |
| 08 May 2024 | 186.75 | 190.05 | 192.80 | 186.00 | 70879 | -2.45% |
| 07 May 2024 | 191.45 | 191.05 | 193.90 | 185.25 | 112531 | 0.24% |
| 06 May 2024 | 191.00 | 198.50 | 198.80 | 190.00 | 178563 | -3.22% |
| 03 May 2024 | 197.35 | 200.60 | 201.10 | 195.75 | 109754 | -0.90% |
| 02 May 2024 | 199.15 | 200.20 | 202.00 | 198.60 | 66558 | -0.47% |
| 30 Apr 2024 | 200.10 | 204.00 | 204.20 | 199.70 | 59684 | -1.36% |
| 29 Apr 2024 | 202.85 | 200.65 | 208.25 | 198.35 | 213140 | 2.09% |
| 26 Apr 2024 | 198.70 | 199.05 | 201.70 | 198.00 | 73440 | -0.15% |
| 25 Apr 2024 | 199.00 | 200.95 | 202.95 | 198.60 | 77142 | -1.02% |
| 24 Apr 2024 | 201.05 | 199.70 | 203.00 | 199.25 | 74409 | 1.11% |
| 23 Apr 2024 | 198.85 | 201.90 | 203.80 | 198.00 | 103809 | -0.70% |
| 22 Apr 2024 | 200.25 | 203.80 | 203.80 | 196.45 | 97663 | 0.23% |
| 19 Apr 2024 | 199.80 | 199.40 | 211.60 | 194.55 | 364543 | -0.05% |
| 18 Apr 2024 | 199.90 | 203.95 | 203.95 | 195.65 | 102527 | -0.50% |
| 16 Apr 2024 | 200.90 | 197.00 | 204.95 | 194.15 | 105008 | 0.53% |
| 15 Apr 2024 | 199.85 | 201.25 | 205.00 | 199.00 | 122366 | -3.85% |
| 12 Apr 2024 | 207.85 | 209.95 | 213.45 | 205.00 | 171210 | -1.47% |
| 10 Apr 2024 | 210.95 | 205.00 | 214.70 | 201.00 | 167305 | 2.38% |
| 09 Apr 2024 | 206.05 | 210.00 | 212.60 | 206.05 | 326625 | -5.00% |
| 08 Apr 2024 | 216.90 | 226.00 | 226.00 | 216.90 | 324976 | -4.99% |
| 05 Apr 2024 | 228.30 | 234.15 | 234.15 | 225.45 | 699052 | -3.79% |
| 04 Apr 2024 | 237.30 | 237.30 | 237.30 | 230.00 | 562542 | 5.00% |
