VENTIVE Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 695.75 | 707.95 | 711.20 | 690.00 | 180367 | -1.72% |
| 18 Dec 2025 | 707.95 | 714.00 | 714.00 | 698.00 | 25308 | 0.33% |
| 17 Dec 2025 | 705.60 | 720.00 | 720.00 | 702.60 | 17799 | -1.30% |
| 16 Dec 2025 | 714.90 | 707.00 | 719.80 | 705.65 | 19671 | 0.41% |
| 15 Dec 2025 | 711.95 | 709.25 | 717.40 | 706.80 | 21285 | 0.38% |
| 12 Dec 2025 | 709.25 | 707.00 | 718.45 | 702.60 | 60164 | 0.20% |
| 11 Dec 2025 | 707.80 | 710.90 | 714.40 | 705.00 | 16952 | -0.29% |
| 10 Dec 2025 | 709.85 | 705.85 | 720.95 | 703.55 | 106306 | 0.32% |
| 09 Dec 2025 | 707.60 | 711.00 | 718.90 | 699.60 | 76576 | -0.83% |
| 08 Dec 2025 | 713.55 | 727.90 | 740.00 | 708.00 | 70096 | -1.94% |
| 05 Dec 2025 | 727.70 | 728.45 | 741.15 | 712.80 | 56228 | 0.99% |
| 04 Dec 2025 | 720.60 | 715.20 | 727.00 | 710.00 | 22719 | 0.88% |
| 03 Dec 2025 | 714.30 | 717.80 | 728.90 | 710.00 | 32575 | -1.69% |
| 02 Dec 2025 | 726.55 | 718.20 | 729.70 | 713.95 | 18179 | 1.16% |
| 01 Dec 2025 | 718.20 | 728.05 | 733.95 | 713.75 | 36811 | -1.37% |
| 28 Nov 2025 | 728.15 | 739.95 | 740.55 | 725.00 | 30582 | -1.59% |
| 27 Nov 2025 | 739.95 | 735.00 | 743.45 | 733.00 | 43939 | -0.29% |
| 26 Nov 2025 | 742.10 | 728.00 | 748.00 | 726.00 | 90804 | 1.96% |
| 25 Nov 2025 | 727.80 | 709.95 | 732.00 | 706.00 | 50329 | 3.73% |
| 24 Nov 2025 | 701.65 | 716.00 | 719.95 | 698.80 | 37038 | -2.50% |
| 21 Nov 2025 | 719.65 | 724.75 | 728.05 | 715.15 | 35007 | -0.70% |
| 20 Nov 2025 | 724.75 | 727.05 | 735.35 | 722.10 | 25512 | -0.73% |
| 19 Nov 2025 | 730.05 | 745.00 | 749.00 | 728.00 | 32840 | -1.20% |
| 18 Nov 2025 | 738.95 | 754.80 | 754.85 | 733.80 | 29629 | -1.90% |
| 17 Nov 2025 | 753.25 | 760.00 | 765.00 | 740.75 | 62628 | 0.67% |
| 14 Nov 2025 | 748.25 | 748.05 | 759.20 | 732.20 | 110169 | -0.14% |
| 13 Nov 2025 | 749.30 | 733.00 | 758.00 | 728.00 | 147504 | 3.53% |
| 12 Nov 2025 | 723.75 | 712.05 | 728.00 | 712.05 | 29688 | 1.02% |
| 11 Nov 2025 | 716.45 | 728.00 | 728.00 | 708.00 | 27723 | -0.52% |
| 10 Nov 2025 | 720.20 | 729.00 | 729.00 | 710.95 | 22316 | -0.07% |
| 07 Nov 2025 | 720.70 | 713.00 | 723.00 | 710.05 | 30587 | -0.33% |
| 06 Nov 2025 | 723.05 | 729.10 | 744.40 | 720.10 | 53283 | -2.01% |
| 04 Nov 2025 | 737.90 | 744.00 | 748.00 | 733.05 | 62414 | -0.83% |
| 03 Nov 2025 | 744.05 | 744.90 | 747.80 | 727.20 | 41204 | 0.70% |
| 31 Oct 2025 | 738.90 | 735.00 | 749.00 | 733.75 | 23403 | 0.29% |
| 30 Oct 2025 | 736.80 | 735.00 | 743.95 | 733.00 | 31665 | -0.41% |
| 29 Oct 2025 | 739.85 | 746.10 | 747.60 | 738.10 | 25295 | -0.84% |
| 28 Oct 2025 | 746.10 | 737.00 | 752.80 | 736.35 | 39063 | 0.36% |
| 27 Oct 2025 | 743.40 | 755.00 | 755.00 | 740.00 | 28644 | -0.69% |
| 24 Oct 2025 | 748.60 | 754.95 | 762.75 | 746.60 | 45762 | -0.49% |
| 23 Oct 2025 | 752.25 | 775.00 | 775.00 | 746.20 | 99603 | -1.79% |
| 21 Oct 2025 | 765.95 | 771.95 | 775.00 | 761.00 | 57589 | 0.13% |
| 20 Oct 2025 | 764.95 | 738.40 | 775.00 | 727.85 | 317990 | 4.77% |
| 17 Oct 2025 | 730.10 | 715.00 | 744.45 | 711.50 | 312541 | 2.43% |
| 16 Oct 2025 | 712.80 | 707.05 | 715.00 | 696.00 | 100845 | 0.81% |
| 15 Oct 2025 | 707.05 | 698.60 | 712.25 | 691.00 | 38491 | 1.67% |
| 14 Oct 2025 | 695.45 | 711.00 | 711.05 | 688.00 | 104935 | -1.12% |
| 13 Oct 2025 | 703.35 | 713.00 | 714.30 | 702.65 | 31567 | -1.04% |
| 10 Oct 2025 | 710.75 | 708.25 | 713.00 | 702.50 | 33546 | 0.64% |
| 09 Oct 2025 | 706.25 | 715.60 | 715.60 | 699.85 | 83908 | -0.39% |
| 08 Oct 2025 | 709.00 | 715.80 | 721.00 | 707.05 | 76911 | 0.20% |
| 07 Oct 2025 | 707.55 | 724.95 | 725.00 | 705.65 | 73266 | -1.64% |
| 06 Oct 2025 | 719.35 | 725.40 | 728.90 | 715.05 | 50425 | -0.59% |
| 03 Oct 2025 | 723.60 | 722.45 | 729.00 | 713.00 | 56775 | 0.16% |
| 01 Oct 2025 | 722.45 | 701.00 | 726.80 | 698.00 | 138107 | 3.70% |
| 30 Sep 2025 | 696.65 | 722.00 | 722.15 | 690.00 | 185324 | -1.89% |
| 29 Sep 2025 | 710.10 | 739.95 | 740.65 | 701.70 | 571467 | -3.60% |
| 26 Sep 2025 | 736.60 | 774.90 | 774.90 | 734.60 | 174025 | -3.81% |
| 25 Sep 2025 | 765.75 | 771.00 | 789.00 | 754.00 | 484601 | 1.36% |
| 24 Sep 2025 | 755.45 | 763.30 | 786.00 | 750.20 | 129901 | -1.54% |
| 23 Sep 2025 | 767.30 | 789.00 | 789.00 | 753.00 | 124913 | -1.53% |
| 22 Sep 2025 | 779.25 | 787.70 | 787.70 | 763.85 | 192881 | 1.30% |
| 19 Sep 2025 | 769.25 | 758.80 | 777.00 | 750.90 | 146033 | 1.92% |
| 18 Sep 2025 | 754.75 | 753.00 | 759.50 | 748.25 | 55099 | -0.48% |
| 17 Sep 2025 | 758.40 | 760.00 | 774.90 | 753.00 | 71062 | -1.93% |
| 16 Sep 2025 | 773.35 | 773.00 | 784.80 | 766.00 | 125986 | 1.12% |
| 15 Sep 2025 | 764.75 | 748.70 | 771.90 | 738.80 | 126835 | 2.64% |
| 12 Sep 2025 | 745.05 | 745.00 | 762.00 | 741.00 | 84269 | 0.14% |
| 11 Sep 2025 | 744.00 | 750.00 | 759.15 | 740.30 | 25467 | -1.00% |
| 10 Sep 2025 | 751.50 | 761.75 | 767.95 | 748.65 | 64333 | 0.15% |
| 09 Sep 2025 | 750.35 | 760.00 | 773.00 | 744.55 | 141728 | 0.09% |
| 08 Sep 2025 | 749.65 | 725.00 | 753.90 | 725.00 | 73447 | 3.39% |
| 05 Sep 2025 | 725.05 | 735.70 | 742.85 | 719.20 | 32101 | -1.69% |
| 04 Sep 2025 | 737.55 | 753.90 | 754.10 | 728.00 | 61028 | -1.04% |
| 03 Sep 2025 | 745.30 | 743.45 | 753.30 | 738.45 | 36576 | -0.20% |
| 02 Sep 2025 | 746.80 | 735.95 | 751.20 | 718.15 | 129306 | 3.27% |
| 01 Sep 2025 | 723.15 | 704.00 | 727.90 | 704.00 | 99110 | 2.05% |
| 29 Aug 2025 | 708.65 | 717.00 | 722.00 | 700.00 | 106576 | -1.13% |
| 28 Aug 2025 | 716.75 | 720.05 | 733.95 | 715.15 | 47428 | -1.21% |
| 26 Aug 2025 | 725.50 | 726.00 | 735.90 | 722.95 | 43632 | -1.61% |
| 25 Aug 2025 | 737.40 | 754.00 | 757.95 | 733.20 | 74911 | -1.67% |
| 22 Aug 2025 | 749.95 | 757.00 | 767.70 | 743.00 | 199190 | 0.25% |
| 21 Aug 2025 | 748.10 | 737.00 | 755.10 | 729.20 | 152690 | 2.00% |
| 20 Aug 2025 | 733.45 | 743.10 | 750.00 | 731.50 | 72683 | -1.67% |
| 19 Aug 2025 | 745.90 | 719.90 | 751.40 | 709.00 | 203476 | 4.28% |
| 18 Aug 2025 | 715.30 | 737.75 | 740.95 | 696.00 | 280174 | 0.34% |
| 14 Aug 2025 | 712.90 | 757.95 | 757.95 | 709.05 | 258329 | -6.48% |
| 13 Aug 2025 | 762.30 | 736.50 | 769.00 | 736.50 | 104885 | 3.95% |
| 12 Aug 2025 | 733.35 | 740.15 | 751.30 | 732.00 | 31441 | -0.92% |
| 11 Aug 2025 | 740.15 | 757.00 | 763.00 | 724.30 | 51603 | 0.07% |
| 08 Aug 2025 | 739.65 | 754.00 | 758.40 | 734.55 | 47753 | -0.97% |
| 07 Aug 2025 | 746.90 | 750.10 | 758.45 | 736.00 | 76340 | -1.17% |
| 06 Aug 2025 | 755.75 | 754.00 | 766.65 | 750.30 | 45180 | -1.77% |
| 05 Aug 2025 | 769.35 | 768.00 | 779.35 | 760.15 | 39098 | -0.12% |
| 04 Aug 2025 | 770.30 | 764.15 | 777.90 | 752.10 | 101848 | 0.80% |
| 01 Aug 2025 | 764.15 | 771.25 | 797.00 | 760.00 | 141904 | -2.34% |
| 31 Jul 2025 | 782.45 | 769.00 | 788.60 | 759.35 | 165174 | 0.18% |
| 30 Jul 2025 | 781.05 | 771.00 | 788.60 | 761.05 | 149136 | 0.57% |
| 29 Jul 2025 | 776.65 | 730.45 | 799.00 | 727.55 | 287297 | 6.38% |
| 28 Jul 2025 | 730.05 | 760.05 | 769.80 | 720.75 | 216915 | -4.07% |
| 25 Jul 2025 | 761.00 | 782.55 | 795.90 | 758.70 | 116279 | -3.11% |
| 24 Jul 2025 | 785.40 | 815.00 | 815.00 | 781.75 | 141615 | -4.30% |
| 23 Jul 2025 | 820.65 | 815.00 | 833.55 | 808.00 | 234108 | 1.46% |
| 22 Jul 2025 | 808.85 | 815.80 | 834.05 | 800.05 | 174419 | -0.67% |
| 21 Jul 2025 | 814.30 | 832.00 | 838.20 | 810.05 | 138662 | -1.37% |
| 18 Jul 2025 | 825.60 | 814.00 | 831.35 | 800.15 | 283330 | 2.29% |
| 17 Jul 2025 | 807.10 | 791.95 | 814.70 | 788.00 | 318309 | 2.40% |
| 16 Jul 2025 | 788.20 | 781.50 | 799.00 | 773.10 | 520819 | 0.75% |
| 15 Jul 2025 | 782.30 | 782.00 | 786.90 | 770.00 | 162153 | 1.22% |
| 14 Jul 2025 | 772.85 | 782.80 | 783.55 | 765.20 | 81562 | -1.32% |
| 11 Jul 2025 | 783.15 | 772.65 | 785.00 | 768.00 | 123044 | 1.35% |
| 10 Jul 2025 | 772.70 | 763.65 | 777.85 | 761.60 | 146559 | 1.02% |
| 09 Jul 2025 | 764.90 | 788.00 | 799.00 | 758.10 | 249207 | -2.58% |
| 08 Jul 2025 | 785.15 | 743.75 | 796.00 | 740.30 | 1048490 | 5.53% |
| 07 Jul 2025 | 744.00 | 750.65 | 767.15 | 730.00 | 269042 | -0.89% |
| 04 Jul 2025 | 750.65 | 717.90 | 755.25 | 705.15 | 1489877 | 9.33% |
| 03 Jul 2025 | 686.60 | 686.00 | 720.70 | 673.15 | 1222503 | 0.04% |
| 02 Jul 2025 | 686.30 | 686.00 | 694.70 | 676.95 | 150054 | 1.58% |
| 01 Jul 2025 | 675.65 | 694.00 | 707.00 | 663.25 | 761518 | -1.07% |
| 30 Jun 2025 | 682.95 | 681.10 | 693.35 | 680.15 | 92859 | -0.83% |
| 27 Jun 2025 | 688.65 | 702.95 | 703.15 | 670.00 | 143686 | -1.55% |
| 26 Jun 2025 | 699.50 | 702.00 | 705.90 | 692.30 | 59122 | 0.37% |
| 25 Jun 2025 | 696.95 | 707.90 | 708.00 | 693.00 | 59724 | -0.51% |
| 24 Jun 2025 | 700.55 | 703.95 | 707.55 | 700.00 | 75070 | 0.38% |
| 23 Jun 2025 | 697.90 | 690.00 | 704.50 | 686.35 | 51708 | -0.33% |
| 20 Jun 2025 | 700.20 | 699.00 | 712.70 | 682.35 | 98408 | -0.11% |
| 19 Jun 2025 | 701.00 | 699.00 | 707.80 | 698.00 | 60789 | -0.09% |
| 18 Jun 2025 | 701.60 | 705.10 | 716.05 | 697.00 | 43061 | -0.76% |
| 17 Jun 2025 | 706.95 | 713.75 | 720.00 | 704.30 | 127281 | -0.75% |
| 16 Jun 2025 | 712.30 | 711.95 | 725.20 | 695.80 | 71835 | 0.22% |
| 13 Jun 2025 | 710.75 | 722.00 | 724.50 | 705.80 | 70739 | -1.83% |
| 12 Jun 2025 | 724.00 | 739.00 | 740.65 | 720.00 | 48238 | -1.31% |
| 11 Jun 2025 | 733.60 | 744.95 | 752.80 | 731.25 | 34581 | -1.11% |
| 10 Jun 2025 | 741.85 | 750.15 | 757.90 | 735.05 | 48706 | -1.11% |
| 09 Jun 2025 | 750.15 | 746.45 | 762.75 | 746.45 | 129569 | 0.50% |
| 06 Jun 2025 | 746.45 | 742.00 | 752.95 | 740.00 | 67124 | 0.73% |
| 05 Jun 2025 | 741.05 | 741.00 | 744.90 | 727.45 | 121845 | 0.72% |
| 04 Jun 2025 | 735.75 | 735.00 | 747.05 | 731.55 | 66877 | 0.16% |
| 03 Jun 2025 | 734.55 | 765.00 | 774.70 | 731.25 | 124062 | -3.90% |
| 02 Jun 2025 | 764.35 | 775.65 | 777.55 | 762.90 | 51748 | -1.46% |
| 30 May 2025 | 775.65 | 772.00 | 783.40 | 765.10 | 104806 | 1.58% |
| 29 May 2025 | 763.60 | 764.70 | 776.00 | 757.00 | 51116 | 0.96% |
| 28 May 2025 | 756.35 | 760.00 | 760.00 | 744.00 | 68014 | -0.11% |
| 27 May 2025 | 757.15 | 756.00 | 764.15 | 752.05 | 53814 | -1.26% |
| 26 May 2025 | 766.85 | 770.40 | 779.85 | 763.75 | 59264 | 0.43% |
| 23 May 2025 | 763.60 | 767.00 | 776.70 | 753.05 | 102544 | -0.11% |
| 22 May 2025 | 764.45 | 760.00 | 770.80 | 752.70 | 162972 | 0.11% |
| 21 May 2025 | 763.60 | 754.00 | 768.40 | 745.00 | 75246 | 2.66% |
| 20 May 2025 | 743.80 | 783.00 | 787.55 | 730.00 | 152103 | -4.65% |
| 19 May 2025 | 780.05 | 755.00 | 786.00 | 753.90 | 288688 | 3.56% |
| 16 May 2025 | 753.25 | 756.00 | 758.75 | 744.55 | 103137 | -0.36% |
| 15 May 2025 | 756.00 | 762.90 | 775.60 | 750.25 | 184429 | -1.14% |
| 14 May 2025 | 764.75 | 795.00 | 802.05 | 755.30 | 256224 | -3.31% |
| 13 May 2025 | 790.95 | 840.00 | 840.00 | 779.10 | 583810 | 1.56% |
| 12 May 2025 | 778.80 | 767.00 | 789.80 | 766.20 | 121391 | 5.53% |
| 09 May 2025 | 738.00 | 729.90 | 741.95 | 711.00 | 195728 | -1.01% |
| 08 May 2025 | 745.50 | 766.00 | 783.70 | 740.60 | 72507 | -2.17% |
| 07 May 2025 | 762.00 | 758.10 | 780.00 | 754.50 | 74913 | -0.22% |
| 06 May 2025 | 763.65 | 775.00 | 790.10 | 756.05 | 460877 | 0.67% |
| 05 May 2025 | 758.55 | 706.25 | 760.90 | 706.25 | 215096 | 6.67% |
| 02 May 2025 | 711.10 | 717.00 | 728.00 | 707.00 | 61384 | -1.07% |
| 30 Apr 2025 | 718.80 | 731.95 | 751.90 | 710.60 | 99709 | -2.02% |
| 29 Apr 2025 | 733.65 | 735.80 | 750.70 | 730.20 | 57067 | -0.29% |
| 28 Apr 2025 | 735.80 | 740.00 | 742.90 | 726.40 | 88538 | -0.55% |
| 25 Apr 2025 | 739.85 | 758.60 | 760.00 | 723.10 | 187013 | -2.47% |
| 24 Apr 2025 | 758.60 | 760.90 | 806.45 | 738.10 | 577046 | 1.80% |
| 23 Apr 2025 | 745.20 | 759.45 | 759.60 | 726.50 | 128191 | -0.47% |
| 22 Apr 2025 | 748.70 | 773.95 | 780.90 | 745.40 | 78220 | -2.66% |
| 21 Apr 2025 | 769.15 | 780.00 | 798.00 | 765.00 | 146398 | -0.65% |
| 17 Apr 2025 | 774.20 | 754.85 | 785.25 | 740.00 | 217610 | 3.50% |
| 16 Apr 2025 | 748.05 | 749.05 | 758.00 | 738.15 | 97557 | -0.13% |
| 15 Apr 2025 | 749.05 | 726.00 | 762.10 | 721.00 | 338835 | 4.80% |
| 11 Apr 2025 | 714.75 | 702.00 | 724.80 | 698.05 | 220587 | 3.12% |
| 09 Apr 2025 | 693.10 | 689.00 | 706.65 | 668.50 | 162734 | -0.42% |
| 08 Apr 2025 | 696.00 | 689.00 | 699.95 | 670.35 | 129900 | 4.33% |
| 07 Apr 2025 | 667.10 | 619.20 | 678.00 | 619.20 | 242693 | -3.04% |
| 04 Apr 2025 | 688.00 | 725.00 | 725.30 | 688.00 | 140213 | -5.00% |
| 03 Apr 2025 | 724.20 | 736.50 | 749.40 | 715.00 | 144609 | -2.11% |
| 02 Apr 2025 | 739.80 | 718.75 | 750.40 | 707.75 | 181403 | 2.98% |
| 01 Apr 2025 | 718.40 | 710.00 | 736.95 | 702.25 | 101034 | 0.84% |
| 28 Mar 2025 | 712.45 | 730.45 | 734.40 | 706.65 | 220069 | -2.46% |
| 27 Mar 2025 | 730.45 | 710.00 | 743.00 | 684.00 | 466096 | 3.21% |
| 26 Mar 2025 | 707.70 | 735.00 | 735.00 | 706.25 | 1173433 | -4.80% |
| 25 Mar 2025 | 743.40 | 756.00 | 763.20 | 727.75 | 143601 | -1.55% |
| 24 Mar 2025 | 755.10 | 806.15 | 806.15 | 753.50 | 231485 | -4.80% |
| 21 Mar 2025 | 793.15 | 810.40 | 810.40 | 785.00 | 595808 | 2.76% |
| 20 Mar 2025 | 771.85 | 720.00 | 771.85 | 720.00 | 202084 | 5.00% |
| 19 Mar 2025 | 735.10 | 730.15 | 751.00 | 727.05 | 229392 | 0.68% |
| 18 Mar 2025 | 730.15 | 716.00 | 739.10 | 711.05 | 217325 | 0.69% |
| 17 Mar 2025 | 725.15 | 734.35 | 736.65 | 710.50 | 189088 | -1.25% |
| 13 Mar 2025 | 734.35 | 738.00 | 774.00 | 715.05 | 231413 | -0.39% |
| 12 Mar 2025 | 737.20 | 730.00 | 744.95 | 715.10 | 156360 | 0.05% |
| 11 Mar 2025 | 736.85 | 716.00 | 741.70 | 716.00 | 194899 | -0.33% |
| 10 Mar 2025 | 739.30 | 694.05 | 740.75 | 680.50 | 352703 | 4.79% |
| 07 Mar 2025 | 705.50 | 714.75 | 723.70 | 686.05 | 670302 | 3.31% |
| 06 Mar 2025 | 682.90 | 622.00 | 682.90 | 622.00 | 336499 | 9.99% |
| 05 Mar 2025 | 620.85 | 571.00 | 628.10 | 563.25 | 272714 | 8.73% |
| 04 Mar 2025 | 571.00 | 555.00 | 578.95 | 536.10 | 161366 | 2.08% |
| 03 Mar 2025 | 559.35 | 560.15 | 565.95 | 523.40 | 225572 | 0.35% |
| 28 Feb 2025 | 557.40 | 568.00 | 568.95 | 550.00 | 139906 | -2.70% |
| 27 Feb 2025 | 572.85 | 606.25 | 606.25 | 565.25 | 131695 | -4.53% |
| 25 Feb 2025 | 600.00 | 598.00 | 612.25 | 591.55 | 257614 | 0.58% |
| 24 Feb 2025 | 596.55 | 624.95 | 624.95 | 579.15 | 380304 | -5.01% |
| 21 Feb 2025 | 628.00 | 649.00 | 649.00 | 611.25 | 193238 | -1.78% |
| 20 Feb 2025 | 639.35 | 640.00 | 655.45 | 638.00 | 181578 | -0.92% |
| 19 Feb 2025 | 645.30 | 645.85 | 660.60 | 636.95 | 183359 | 0.24% |
| 18 Feb 2025 | 643.75 | 672.00 | 672.00 | 636.00 | 125512 | -2.56% |
| 17 Feb 2025 | 660.65 | 675.20 | 675.20 | 636.90 | 299215 | -2.29% |
| 14 Feb 2025 | 676.15 | 718.00 | 724.00 | 652.65 | 300073 | -4.00% |
| 13 Feb 2025 | 704.30 | 670.00 | 721.40 | 661.35 | 469061 | 0.21% |
| 12 Feb 2025 | 702.80 | 673.00 | 715.95 | 652.00 | 366364 | 4.88% |
| 11 Feb 2025 | 670.10 | 702.60 | 702.60 | 646.35 | 645369 | -4.63% |
| 10 Feb 2025 | 702.60 | 770.00 | 774.95 | 687.15 | 388679 | -7.98% |
| 07 Feb 2025 | 763.50 | 751.00 | 789.00 | 743.35 | 345447 | 0.69% |
| 06 Feb 2025 | 758.30 | 771.60 | 771.60 | 751.00 | 165627 | -1.72% |
| 05 Feb 2025 | 771.60 | 756.90 | 780.95 | 750.10 | 451003 | 3.03% |
| 04 Feb 2025 | 748.90 | 740.00 | 756.00 | 725.25 | 362130 | 1.63% |
| 03 Feb 2025 | 736.90 | 720.00 | 741.95 | 709.95 | 355512 | 0.77% |
| 01 Feb 2025 | 731.30 | 724.95 | 737.90 | 693.00 | 371911 | 1.94% |
| 31 Jan 2025 | 717.35 | 699.05 | 732.05 | 689.80 | 254994 | 2.68% |
| 30 Jan 2025 | 698.60 | 702.00 | 702.00 | 687.75 | 143239 | 0.06% |
| 29 Jan 2025 | 698.15 | 672.00 | 704.90 | 671.00 | 228845 | 2.90% |
| 28 Jan 2025 | 678.45 | 657.00 | 689.00 | 648.35 | 654612 | 3.28% |
| 27 Jan 2025 | 656.90 | 652.00 | 700.00 | 612.30 | 1357929 | -2.00% |
| 24 Jan 2025 | 670.30 | 665.00 | 677.00 | 664.95 | 337415 | -0.54% |
| 23 Jan 2025 | 673.95 | 665.05 | 680.00 | 662.55 | 122551 | 0.22% |
| 22 Jan 2025 | 672.45 | 688.00 | 697.35 | 663.25 | 399920 | -2.44% |
| 21 Jan 2025 | 689.25 | 689.90 | 699.50 | 677.50 | 173619 | -0.42% |
| 20 Jan 2025 | 692.15 | 689.80 | 707.10 | 678.00 | 232802 | 0.75% |
| 17 Jan 2025 | 687.00 | 680.95 | 696.00 | 671.55 | 271409 | 1.10% |
| 16 Jan 2025 | 679.55 | 685.00 | 685.00 | 667.50 | 365229 | 1.55% |
| 15 Jan 2025 | 669.15 | 684.00 | 692.20 | 668.05 | 390845 | -2.40% |
| 14 Jan 2025 | 685.60 | 681.00 | 699.45 | 666.00 | 252008 | 0.99% |
| 13 Jan 2025 | 678.90 | 698.95 | 699.95 | 653.60 | 615139 | -3.19% |
| 10 Jan 2025 | 701.30 | 711.20 | 715.00 | 685.50 | 658346 | -2.13% |
| 09 Jan 2025 | 716.55 | 723.00 | 724.85 | 706.50 | 342111 | -0.44% |
| 08 Jan 2025 | 719.70 | 718.25 | 725.90 | 698.45 | 513520 | -0.33% |
| 07 Jan 2025 | 722.05 | 719.50 | 726.70 | 707.00 | 792194 | 1.35% |
| 06 Jan 2025 | 712.45 | 740.00 | 742.65 | 704.05 | 1214818 | -3.72% |
| 03 Jan 2025 | 739.95 | 738.35 | 758.00 | 728.05 | 822194 | 0.22% |
| 02 Jan 2025 | 738.35 | 725.80 | 774.50 | 712.25 | 2261727 | 2.39% |
| 01 Jan 2025 | 721.15 | 724.85 | 728.10 | 710.70 | 548645 | 0.18% |
| 31 Dec 2024 | 719.85 | 706.00 | 725.00 | 695.20 | 1752758 | 2.20% |
