VLINFRA Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 25.70 | 26.00 | 27.20 | 25.70 | 7500 | -3.75% |
| 18 Dec 2025 | 26.70 | 28.40 | 28.40 | 26.05 | 9000 | -2.55% |
| 17 Dec 2025 | 27.40 | 25.65 | 29.25 | 25.65 | 43500 | 7.45% |
| 16 Dec 2025 | 25.50 | 26.35 | 26.35 | 25.50 | 4500 | 2.00% |
| 15 Dec 2025 | 25.00 | 24.95 | 25.00 | 24.95 | 4500 | 0.20% |
| 12 Dec 2025 | 24.95 | 24.00 | 24.95 | 24.00 | 7500 | 3.96% |
| 11 Dec 2025 | 24.00 | 23.35 | 24.00 | 23.00 | 31500 | 0.00% |
| 10 Dec 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 3000 | 2.56% |
| 09 Dec 2025 | 23.40 | 23.80 | 23.80 | 22.15 | 16500 | -1.68% |
| 08 Dec 2025 | 23.80 | 24.00 | 24.00 | 23.80 | 4500 | -4.03% |
| 05 Dec 2025 | 24.80 | 25.00 | 25.00 | 24.80 | 9000 | -4.62% |
| 04 Dec 2025 | 26.00 | 25.00 | 26.00 | 25.00 | 3000 | 1.96% |
| 01 Dec 2025 | 25.50 | 27.00 | 27.00 | 25.50 | 13500 | -5.56% |
| 28 Nov 2025 | 27.00 | 25.50 | 27.95 | 25.50 | 25500 | 8.00% |
| 27 Nov 2025 | 25.00 | 24.50 | 25.70 | 24.50 | 10500 | 2.04% |
| 25 Nov 2025 | 24.50 | 23.20 | 24.50 | 23.20 | 12000 | 0.62% |
| 24 Nov 2025 | 24.35 | 24.80 | 25.05 | 24.00 | 16500 | -2.60% |
| 21 Nov 2025 | 25.00 | 26.00 | 26.00 | 25.00 | 7500 | -1.77% |
| 20 Nov 2025 | 25.45 | 26.70 | 26.70 | 24.45 | 43500 | -3.96% |
| 19 Nov 2025 | 26.50 | 25.55 | 26.50 | 25.00 | 16500 | 2.71% |
| 18 Nov 2025 | 25.80 | 26.55 | 26.55 | 25.75 | 9000 | -2.64% |
| 17 Nov 2025 | 26.50 | 27.00 | 27.90 | 26.50 | 12000 | -1.85% |
| 14 Nov 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 3000 | -0.18% |
| 13 Nov 2025 | 27.05 | 25.20 | 28.05 | 25.20 | 39000 | 0.93% |
| 12 Nov 2025 | 26.80 | 27.00 | 27.00 | 26.75 | 4500 | 4.28% |
| 11 Nov 2025 | 25.70 | 28.50 | 28.50 | 25.20 | 57000 | -8.70% |
| 10 Nov 2025 | 28.15 | 28.90 | 28.90 | 27.70 | 22500 | 4.65% |
| 07 Nov 2025 | 26.90 | 26.50 | 26.95 | 26.00 | 12000 | 3.46% |
| 06 Nov 2025 | 26.00 | 30.05 | 30.05 | 24.95 | 229500 | -13.48% |
| 04 Nov 2025 | 30.05 | 31.00 | 31.00 | 28.00 | 57000 | -6.68% |
| 03 Nov 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 1500 | 0.00% |
| 31 Oct 2025 | 32.20 | 31.20 | 32.20 | 31.00 | 6000 | 3.21% |
| 30 Oct 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 1500 | -2.35% |
| 29 Oct 2025 | 31.95 | 32.50 | 32.50 | 31.15 | 21000 | -1.84% |
| 28 Oct 2025 | 32.55 | 32.05 | 32.55 | 31.25 | 13500 | 0.93% |
| 27 Oct 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 1500 | -1.38% |
| 24 Oct 2025 | 32.70 | 33.00 | 33.00 | 31.45 | 6000 | -1.06% |
| 23 Oct 2025 | 33.05 | 31.80 | 33.05 | 31.80 | 13500 | 1.54% |
| 20 Oct 2025 | 32.55 | 32.25 | 32.55 | 32.05 | 4500 | 1.72% |
| 17 Oct 2025 | 32.00 | 31.80 | 32.00 | 31.80 | 12000 | 1.43% |
| 16 Oct 2025 | 31.55 | 32.50 | 32.50 | 31.00 | 43500 | -1.87% |
| 15 Oct 2025 | 32.15 | 33.50 | 33.50 | 32.00 | 19500 | -2.58% |
| 14 Oct 2025 | 33.00 | 34.65 | 34.65 | 33.00 | 22500 | -7.30% |
| 13 Oct 2025 | 35.60 | 36.00 | 36.00 | 35.00 | 16500 | 3.49% |
| 10 Oct 2025 | 34.40 | 33.95 | 34.40 | 33.30 | 7500 | 1.18% |
| 09 Oct 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 1500 | -3.27% |
| 08 Oct 2025 | 35.15 | 34.45 | 35.95 | 34.30 | 13500 | 6.35% |
| 07 Oct 2025 | 33.05 | 33.15 | 33.30 | 33.00 | 13500 | 0.30% |
| 06 Oct 2025 | 32.95 | 32.70 | 34.30 | 32.70 | 31500 | -4.49% |
| 03 Oct 2025 | 34.50 | 33.35 | 34.50 | 33.35 | 6000 | 2.07% |
| 01 Oct 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 3000 | -3.43% |
| 30 Sep 2025 | 35.00 | 34.00 | 35.35 | 33.05 | 60000 | 2.94% |
| 29 Sep 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 1500 | 0.89% |
| 26 Sep 2025 | 33.70 | 33.50 | 34.45 | 33.00 | 13500 | -5.07% |
| 25 Sep 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 3000 | -0.14% |
| 24 Sep 2025 | 35.55 | 35.40 | 36.00 | 35.00 | 16500 | 0.28% |
| 23 Sep 2025 | 35.45 | 35.80 | 35.80 | 35.15 | 6000 | 1.87% |
| 22 Sep 2025 | 34.80 | 34.80 | 35.50 | 34.60 | 10500 | -2.93% |
| 19 Sep 2025 | 35.85 | 37.00 | 37.00 | 35.15 | 22500 | -2.45% |
| 18 Sep 2025 | 36.75 | 36.75 | 36.80 | 35.75 | 7500 | 0.00% |
| 17 Sep 2025 | 36.75 | 37.80 | 37.95 | 35.35 | 34500 | -2.78% |
| 16 Sep 2025 | 37.80 | 35.00 | 38.30 | 32.60 | 216000 | 8.00% |
| 15 Sep 2025 | 35.00 | 33.00 | 35.00 | 33.00 | 18000 | -2.23% |
| 12 Sep 2025 | 35.80 | 36.00 | 36.95 | 35.80 | 18000 | -1.38% |
| 11 Sep 2025 | 36.30 | 36.05 | 37.00 | 35.90 | 16500 | 0.83% |
| 10 Sep 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 1500 | -2.57% |
| 09 Sep 2025 | 36.95 | 37.80 | 37.80 | 36.15 | 7500 | -0.14% |
| 08 Sep 2025 | 37.00 | 32.10 | 37.80 | 32.10 | 18000 | 1.09% |
| 05 Sep 2025 | 36.60 | 37.50 | 37.50 | 36.60 | 4500 | -0.41% |
| 04 Sep 2025 | 36.75 | 37.00 | 37.00 | 36.75 | 3000 | -2.26% |
| 03 Sep 2025 | 37.60 | 37.10 | 38.50 | 36.50 | 7500 | 1.62% |
| 02 Sep 2025 | 37.00 | 36.40 | 38.90 | 36.40 | 15000 | -1.86% |
| 29 Aug 2025 | 37.70 | 35.05 | 38.75 | 35.05 | 9000 | 3.15% |
| 28 Aug 2025 | 36.55 | 37.30 | 37.30 | 35.60 | 22500 | -0.27% |
| 26 Aug 2025 | 36.65 | 38.00 | 38.85 | 36.00 | 54000 | -6.03% |
| 25 Aug 2025 | 39.00 | 39.20 | 39.20 | 39.00 | 4500 | -2.13% |
| 22 Aug 2025 | 39.85 | 39.00 | 39.85 | 39.00 | 10500 | -0.25% |
| 21 Aug 2025 | 39.95 | 38.60 | 39.95 | 38.60 | 4500 | -0.12% |
| 20 Aug 2025 | 40.00 | 38.60 | 40.40 | 38.60 | 10500 | 3.63% |
| 19 Aug 2025 | 38.60 | 41.95 | 41.95 | 38.00 | 12000 | -7.99% |
| 18 Aug 2025 | 41.95 | 44.90 | 44.90 | 41.95 | 4500 | 3.84% |
| 14 Aug 2025 | 40.40 | 41.50 | 41.50 | 39.55 | 16500 | 2.54% |
| 13 Aug 2025 | 39.40 | 38.00 | 39.40 | 38.00 | 3000 | 3.28% |
| 12 Aug 2025 | 38.15 | 38.35 | 39.70 | 38.15 | 13500 | -0.52% |
| 08 Aug 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 1500 | -0.39% |
| 07 Aug 2025 | 38.50 | 38.10 | 39.00 | 37.05 | 12000 | -3.75% |
| 06 Aug 2025 | 40.00 | 40.70 | 40.70 | 39.30 | 10500 | 2.30% |
| 04 Aug 2025 | 39.10 | 38.55 | 40.00 | 38.55 | 12000 | -2.25% |
| 01 Aug 2025 | 40.00 | 38.55 | 40.30 | 38.50 | 18000 | -1.72% |
| 31 Jul 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 1500 | 0.00% |
| 30 Jul 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 4500 | 0.00% |
| 29 Jul 2025 | 40.70 | 41.50 | 41.60 | 39.50 | 16500 | -2.28% |
| 28 Jul 2025 | 41.65 | 41.30 | 42.20 | 40.90 | 12000 | 0.85% |
| 25 Jul 2025 | 41.30 | 41.25 | 42.05 | 41.25 | 13500 | -2.13% |
| 24 Jul 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 1500 | -1.29% |
| 23 Jul 2025 | 42.75 | 45.60 | 45.60 | 42.10 | 19500 | -0.81% |
| 22 Jul 2025 | 43.10 | 42.40 | 43.25 | 42.40 | 15000 | -0.12% |
| 21 Jul 2025 | 43.15 | 42.00 | 44.10 | 42.00 | 10500 | 1.29% |
| 18 Jul 2025 | 42.60 | 43.00 | 43.00 | 42.60 | 6000 | -0.23% |
| 17 Jul 2025 | 42.70 | 43.00 | 43.35 | 41.50 | 13500 | -0.93% |
| 16 Jul 2025 | 43.10 | 43.05 | 43.20 | 43.00 | 12000 | 0.00% |
| 15 Jul 2025 | 43.10 | 43.05 | 44.40 | 43.00 | 42000 | -0.23% |
| 14 Jul 2025 | 43.20 | 43.10 | 43.40 | 42.50 | 13500 | 0.47% |
| 11 Jul 2025 | 43.00 | 37.30 | 44.00 | 37.30 | 30000 | -1.26% |
| 10 Jul 2025 | 43.55 | 44.90 | 44.90 | 43.15 | 18000 | -1.58% |
| 09 Jul 2025 | 44.25 | 44.05 | 44.95 | 44.05 | 19500 | -1.67% |
| 08 Jul 2025 | 45.00 | 46.40 | 46.85 | 45.00 | 34500 | -1.10% |
| 07 Jul 2025 | 45.50 | 47.45 | 47.50 | 45.25 | 16500 | -1.19% |
| 04 Jul 2025 | 46.05 | 46.00 | 47.35 | 46.00 | 34500 | 0.88% |
| 03 Jul 2025 | 45.65 | 45.25 | 47.00 | 43.65 | 55500 | 0.88% |
| 02 Jul 2025 | 45.25 | 44.05 | 46.20 | 43.65 | 78000 | -0.44% |
| 01 Jul 2025 | 45.45 | 44.80 | 45.50 | 43.55 | 36000 | 1.34% |
| 30 Jun 2025 | 44.85 | 45.00 | 45.00 | 44.00 | 18000 | 0.90% |
| 27 Jun 2025 | 44.45 | 42.60 | 47.50 | 42.60 | 42000 | 2.07% |
| 26 Jun 2025 | 43.55 | 42.30 | 45.00 | 41.25 | 66000 | 2.35% |
| 25 Jun 2025 | 42.55 | 43.00 | 43.00 | 41.25 | 87000 | -2.52% |
| 24 Jun 2025 | 43.65 | 43.20 | 44.90 | 42.90 | 106500 | 1.75% |
| 23 Jun 2025 | 42.90 | 43.25 | 43.25 | 42.90 | 7500 | -3.60% |
| 20 Jun 2025 | 44.50 | 43.95 | 44.50 | 43.10 | 12000 | 4.83% |
| 19 Jun 2025 | 42.45 | 44.30 | 44.30 | 42.00 | 24000 | -4.39% |
| 18 Jun 2025 | 44.40 | 44.35 | 44.40 | 44.30 | 6000 | 0.91% |
| 17 Jun 2025 | 44.00 | 44.00 | 44.00 | 42.00 | 49500 | -2.44% |
| 16 Jun 2025 | 45.10 | 44.50 | 45.10 | 40.30 | 28500 | -1.96% |
| 13 Jun 2025 | 46.00 | 42.20 | 47.00 | 42.20 | 36000 | 4.55% |
| 12 Jun 2025 | 44.00 | 45.20 | 45.70 | 44.00 | 15000 | -2.55% |
| 11 Jun 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 1500 | 0.00% |
| 10 Jun 2025 | 45.15 | 46.50 | 46.50 | 45.00 | 7500 | 1.46% |
| 09 Jun 2025 | 44.50 | 44.50 | 45.40 | 44.50 | 27000 | 1.14% |
| 06 Jun 2025 | 44.00 | 44.00 | 44.90 | 43.50 | 15000 | 0.00% |
| 05 Jun 2025 | 44.00 | 45.00 | 45.35 | 44.00 | 27000 | 0.00% |
| 04 Jun 2025 | 44.00 | 44.20 | 44.20 | 44.00 | 15000 | 0.00% |
| 03 Jun 2025 | 44.00 | 44.80 | 44.80 | 43.95 | 9000 | -2.22% |
| 02 Jun 2025 | 45.00 | 45.45 | 46.90 | 44.90 | 30000 | 0.00% |
| 30 May 2025 | 45.00 | 45.15 | 45.20 | 44.85 | 12000 | -0.11% |
| 29 May 2025 | 45.05 | 45.60 | 46.00 | 44.50 | 33000 | -1.21% |
| 28 May 2025 | 45.60 | 45.05 | 46.00 | 43.05 | 120000 | -4.00% |
| 27 May 2025 | 47.50 | 50.00 | 50.00 | 47.50 | 21000 | -0.73% |
| 26 May 2025 | 47.85 | 47.50 | 48.00 | 46.50 | 19500 | -0.93% |
| 23 May 2025 | 48.30 | 49.00 | 51.00 | 47.55 | 49500 | -3.30% |
| 22 May 2025 | 49.95 | 46.80 | 49.95 | 46.80 | 3000 | 0.60% |
| 21 May 2025 | 49.65 | 50.00 | 50.00 | 49.05 | 27000 | 4.64% |
| 20 May 2025 | 47.45 | 46.45 | 48.00 | 45.30 | 37500 | 5.92% |
| 19 May 2025 | 44.80 | 47.50 | 47.85 | 44.00 | 52500 | -4.88% |
| 16 May 2025 | 47.10 | 46.85 | 47.70 | 46.50 | 13500 | 0.53% |
| 15 May 2025 | 46.85 | 46.70 | 49.05 | 46.00 | 31500 | 1.63% |
| 14 May 2025 | 46.10 | 46.85 | 46.85 | 45.65 | 22500 | 5.01% |
| 13 May 2025 | 43.90 | 46.00 | 46.30 | 43.90 | 9000 | -4.25% |
| 12 May 2025 | 45.85 | 46.00 | 48.70 | 45.65 | 72000 | 4.20% |
| 09 May 2025 | 44.00 | 42.70 | 45.35 | 42.50 | 82500 | -3.08% |
| 08 May 2025 | 45.40 | 48.90 | 49.00 | 45.00 | 37500 | -3.40% |
| 07 May 2025 | 47.00 | 46.95 | 48.95 | 45.15 | 54000 | -6.00% |
| 06 May 2025 | 50.00 | 50.50 | 50.50 | 49.50 | 19500 | -0.99% |
| 05 May 2025 | 50.50 | 52.50 | 53.00 | 50.50 | 6000 | 1.00% |
| 02 May 2025 | 50.00 | 51.00 | 52.00 | 49.00 | 7500 | -1.96% |
| 30 Apr 2025 | 51.00 | 49.25 | 51.00 | 48.25 | 16500 | 0.69% |
| 29 Apr 2025 | 50.65 | 50.95 | 51.45 | 50.00 | 19500 | -0.59% |
| 28 Apr 2025 | 50.95 | 51.00 | 51.95 | 49.50 | 28500 | -3.87% |
| 25 Apr 2025 | 53.00 | 55.50 | 55.50 | 50.00 | 54000 | -4.50% |
| 24 Apr 2025 | 55.50 | 56.00 | 56.85 | 55.05 | 7500 | -0.89% |
| 23 Apr 2025 | 56.00 | 56.95 | 57.00 | 55.60 | 16500 | 0.81% |
| 22 Apr 2025 | 55.55 | 59.95 | 60.00 | 52.10 | 51000 | -5.93% |
| 21 Apr 2025 | 59.05 | 55.00 | 63.45 | 55.00 | 54000 | 11.63% |
| 17 Apr 2025 | 52.90 | 52.65 | 53.00 | 52.40 | 22500 | 2.52% |
| 16 Apr 2025 | 51.60 | 51.65 | 52.60 | 51.60 | 15000 | 0.19% |
| 15 Apr 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 13500 | 4.99% |
| 11 Apr 2025 | 49.05 | 50.95 | 50.95 | 49.00 | 15000 | 0.10% |
| 09 Apr 2025 | 49.00 | 52.00 | 52.45 | 48.15 | 21000 | -3.26% |
| 08 Apr 2025 | 50.65 | 46.10 | 50.70 | 46.10 | 27000 | 4.87% |
| 07 Apr 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 1500 | -4.92% |
| 04 Apr 2025 | 50.80 | 50.85 | 50.85 | 50.80 | 10500 | 1.80% |
| 03 Apr 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 4500 | 1.94% |
| 02 Apr 2025 | 48.95 | 48.50 | 48.95 | 48.50 | 4500 | 1.98% |
| 01 Apr 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 16500 | -1.44% |
| 28 Mar 2025 | 48.70 | 48.70 | 48.70 | 48.70 | 84000 | 1.99% |
| 27 Mar 2025 | 47.75 | 47.75 | 47.75 | 47.70 | 30000 | 1.92% |
| 26 Mar 2025 | 46.85 | 46.85 | 46.85 | 46.80 | 12000 | 1.96% |
| 25 Mar 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 7500 | 2.00% |
| 24 Mar 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 10500 | 1.92% |
| 21 Mar 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 10500 | 1.96% |
| 20 Mar 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 18000 | 2.00% |
| 19 Mar 2025 | 42.50 | 42.50 | 42.50 | 41.15 | 49500 | 1.92% |
| 18 Mar 2025 | 41.70 | 42.05 | 42.05 | 41.70 | 42000 | -2.00% |
| 17 Mar 2025 | 42.55 | 42.55 | 44.15 | 42.55 | 30000 | -1.96% |
| 13 Mar 2025 | 43.40 | 45.00 | 45.00 | 43.40 | 67500 | -1.92% |
| 12 Mar 2025 | 44.25 | 44.25 | 46.00 | 44.25 | 6000 | -1.99% |
| 11 Mar 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 6000 | -1.95% |
| 10 Mar 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 13500 | -1.92% |
| 07 Mar 2025 | 46.95 | 46.95 | 46.95 | 46.00 | 9000 | 1.95% |
| 06 Mar 2025 | 46.05 | 46.80 | 46.80 | 45.95 | 12000 | -1.60% |
| 05 Mar 2025 | 46.80 | 45.10 | 46.80 | 45.10 | 24000 | 1.96% |
| 04 Mar 2025 | 45.90 | 45.90 | 45.95 | 45.90 | 9000 | -1.92% |
| 03 Mar 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 3000 | -1.99% |
| 27 Feb 2025 | 47.75 | 52.15 | 52.15 | 47.75 | 45000 | -4.98% |
| 25 Feb 2025 | 50.25 | 50.25 | 50.25 | 46.20 | 84000 | 4.91% |
| 24 Feb 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 66000 | 4.93% |
| 21 Feb 2025 | 45.65 | 45.65 | 45.65 | 45.65 | 9000 | 4.94% |
| 20 Feb 2025 | 43.50 | 43.80 | 43.80 | 43.00 | 111000 | 4.19% |
| 19 Feb 2025 | 41.75 | 40.00 | 41.75 | 40.00 | 18000 | 0.12% |
| 18 Feb 2025 | 41.70 | 43.10 | 43.20 | 41.70 | 19500 | -5.01% |
| 17 Feb 2025 | 43.90 | 44.20 | 45.85 | 42.00 | 21000 | -0.68% |
| 14 Feb 2025 | 44.20 | 44.25 | 45.05 | 44.15 | 31500 | -4.84% |
| 13 Feb 2025 | 46.45 | 47.25 | 47.25 | 45.70 | 21000 | -2.93% |
| 12 Feb 2025 | 47.85 | 52.85 | 52.85 | 47.85 | 48000 | -4.97% |
| 11 Feb 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 10500 | -5.00% |
| 10 Feb 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 3000 | 0.00% |
| 07 Feb 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 3000 | 1.53% |
| 06 Feb 2025 | 52.20 | 52.00 | 52.30 | 51.90 | 16500 | 4.71% |
| 05 Feb 2025 | 49.85 | 49.35 | 49.85 | 49.00 | 16500 | 4.95% |
| 04 Feb 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 3000 | 0.96% |
| 03 Feb 2025 | 47.05 | 51.35 | 51.35 | 47.05 | 9000 | -3.98% |
| 01 Feb 2025 | 49.00 | 50.00 | 50.00 | 49.00 | 4500 | -3.92% |
| 31 Jan 2025 | 51.00 | 51.00 | 51.00 | 49.50 | 7500 | -0.87% |
| 30 Jan 2025 | 51.45 | 49.90 | 51.50 | 49.90 | 12000 | 3.94% |
| 29 Jan 2025 | 49.50 | 50.00 | 50.00 | 48.50 | 21000 | 1.43% |
| 28 Jan 2025 | 48.80 | 50.40 | 50.40 | 45.60 | 39000 | 1.67% |
| 27 Jan 2025 | 48.00 | 50.50 | 50.50 | 48.00 | 13500 | -4.95% |
| 24 Jan 2025 | 50.50 | 50.25 | 50.50 | 50.05 | 10500 | -2.42% |
| 23 Jan 2025 | 51.75 | 51.30 | 51.75 | 51.25 | 7500 | -2.36% |
| 22 Jan 2025 | 53.00 | 52.20 | 54.05 | 51.20 | 13500 | -0.47% |
| 21 Jan 2025 | 53.25 | 55.30 | 55.30 | 53.00 | 21000 | 0.09% |
| 20 Jan 2025 | 53.20 | 52.70 | 54.50 | 52.70 | 16500 | 0.95% |
| 17 Jan 2025 | 52.70 | 52.05 | 53.00 | 52.00 | 61500 | -1.50% |
| 16 Jan 2025 | 53.50 | 57.00 | 57.00 | 53.50 | 7500 | -2.73% |
| 15 Jan 2025 | 55.00 | 56.80 | 56.95 | 55.00 | 7500 | -0.45% |
| 14 Jan 2025 | 55.25 | 56.00 | 57.85 | 54.75 | 16500 | -4.08% |
| 13 Jan 2025 | 57.60 | 54.60 | 57.65 | 52.20 | 123000 | 4.82% |
| 10 Jan 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 7500 | -1.96% |
| 09 Jan 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 6000 | -2.01% |
| 08 Jan 2025 | 57.20 | 58.40 | 58.40 | 57.20 | 27000 | -1.97% |
| 07 Jan 2025 | 58.35 | 58.10 | 58.35 | 58.10 | 18000 | 1.92% |
| 06 Jan 2025 | 57.25 | 57.25 | 57.25 | 57.20 | 69000 | 1.96% |
| 03 Jan 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 7500 | 2.00% |
| 02 Jan 2025 | 55.05 | 53.10 | 55.05 | 53.10 | 22500 | 1.94% |
| 01 Jan 2025 | 54.00 | 53.90 | 54.50 | 53.90 | 13500 | -1.82% |
| 31 Dec 2024 | 55.00 | 53.50 | 55.00 | 53.50 | 19500 | 0.73% |
| 30 Dec 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 27000 | 1.96% |
| 27 Dec 2024 | 53.55 | 53.55 | 53.55 | 52.50 | 22500 | 2.00% |
| 26 Dec 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 19500 | -1.96% |
| 24 Dec 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 13500 | -2.01% |
| 23 Dec 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 10500 | -1.97% |
| 20 Dec 2024 | 55.75 | 57.80 | 57.80 | 55.75 | 15000 | -1.93% |
| 19 Dec 2024 | 56.85 | 54.75 | 56.85 | 54.75 | 36000 | 1.79% |
| 18 Dec 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 33000 | 1.92% |
| 17 Dec 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 1500 | 1.95% |
| 16 Dec 2024 | 53.75 | 53.75 | 53.75 | 53.75 | 19500 | 1.99% |
| 13 Dec 2024 | 52.70 | 52.65 | 53.00 | 52.65 | 4500 | -1.86% |
| 12 Dec 2024 | 53.70 | 54.00 | 54.00 | 53.70 | 13500 | -2.01% |
| 11 Dec 2024 | 54.80 | 54.80 | 54.80 | 54.80 | 18000 | -1.97% |
| 10 Dec 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 16500 | -2.02% |
| 09 Dec 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 12000 | -1.98% |
| 06 Dec 2024 | 58.20 | 59.35 | 59.35 | 58.20 | 6000 | -1.94% |
| 05 Dec 2024 | 59.35 | 59.35 | 59.35 | 59.35 | 4500 | -1.98% |
| 04 Dec 2024 | 60.55 | 60.60 | 60.60 | 60.55 | 16500 | 1.85% |
| 03 Dec 2024 | 59.45 | 58.20 | 60.10 | 56.00 | 43500 | 2.94% |
| 02 Dec 2024 | 57.75 | 55.00 | 58.20 | 55.00 | 55500 | 4.15% |
| 29 Nov 2024 | 55.45 | 54.95 | 55.45 | 54.60 | 40500 | 4.92% |
| 28 Nov 2024 | 52.85 | 52.85 | 52.85 | 52.60 | 27000 | 4.97% |
| 27 Nov 2024 | 50.35 | 49.00 | 50.45 | 48.05 | 37500 | 4.79% |
| 26 Nov 2024 | 48.05 | 49.00 | 50.50 | 47.25 | 22500 | -3.32% |
| 25 Nov 2024 | 49.70 | 50.15 | 51.15 | 49.00 | 28500 | -2.83% |
| 22 Nov 2024 | 51.15 | 52.15 | 52.15 | 50.45 | 22500 | -3.67% |
| 21 Nov 2024 | 53.10 | 54.50 | 54.50 | 51.80 | 58500 | -2.57% |
| 19 Nov 2024 | 54.50 | 53.00 | 56.40 | 53.00 | 81000 | -2.24% |
| 18 Nov 2024 | 55.75 | 55.80 | 55.80 | 55.75 | 6000 | -4.94% |
| 14 Nov 2024 | 58.65 | 58.65 | 58.65 | 58.65 | 6000 | -4.94% |
| 13 Nov 2024 | 61.70 | 61.75 | 61.75 | 61.70 | 42000 | -5.00% |
| 12 Nov 2024 | 64.95 | 64.00 | 65.95 | 64.00 | 18000 | -0.46% |
| 11 Nov 2024 | 65.25 | 65.55 | 66.00 | 64.10 | 10500 | -0.46% |
| 08 Nov 2024 | 65.55 | 64.00 | 67.00 | 64.00 | 30000 | 1.00% |
| 07 Nov 2024 | 64.90 | 63.90 | 66.00 | 63.00 | 28500 | -0.08% |
| 06 Nov 2024 | 64.95 | 64.25 | 65.00 | 62.35 | 58500 | -0.84% |
| 05 Nov 2024 | 65.50 | 67.95 | 68.00 | 63.25 | 24000 | 0.77% |
| 04 Nov 2024 | 65.00 | 66.05 | 66.15 | 62.50 | 54000 | 3.17% |
| 01 Nov 2024 | 63.00 | 63.00 | 63.00 | 62.90 | 28500 | 5.00% |
| 31 Oct 2024 | 60.00 | 57.15 | 60.00 | 57.15 | 45000 | 4.99% |
| 30 Oct 2024 | 57.15 | 59.00 | 59.00 | 55.35 | 63000 | -1.47% |
| 29 Oct 2024 | 58.00 | 57.25 | 58.20 | 56.50 | 27000 | 1.31% |
| 28 Oct 2024 | 57.25 | 55.80 | 57.50 | 55.80 | 18000 | 2.97% |
| 25 Oct 2024 | 55.60 | 54.85 | 55.80 | 53.00 | 48000 | 1.37% |
| 24 Oct 2024 | 54.85 | 57.20 | 57.20 | 54.10 | 63000 | -3.69% |
| 23 Oct 2024 | 56.95 | 57.90 | 57.90 | 56.80 | 42000 | -4.69% |
| 22 Oct 2024 | 59.75 | 59.75 | 61.00 | 59.75 | 48000 | -5.01% |
| 21 Oct 2024 | 62.90 | 64.00 | 64.00 | 60.85 | 45000 | -1.72% |
| 18 Oct 2024 | 64.00 | 65.30 | 65.30 | 64.00 | 9000 | -1.99% |
| 17 Oct 2024 | 65.30 | 68.95 | 68.95 | 65.00 | 24000 | -1.43% |
| 16 Oct 2024 | 66.25 | 64.80 | 67.80 | 64.80 | 45000 | 2.24% |
| 15 Oct 2024 | 64.80 | 66.90 | 66.90 | 63.80 | 66000 | -3.21% |
| 14 Oct 2024 | 66.95 | 67.15 | 68.00 | 66.70 | 42000 | -4.36% |
| 11 Oct 2024 | 70.00 | 70.80 | 70.80 | 69.00 | 24000 | -3.45% |
| 10 Oct 2024 | 72.50 | 72.45 | 72.50 | 69.05 | 36000 | 5.00% |
| 09 Oct 2024 | 69.05 | 68.45 | 71.00 | 68.45 | 18000 | -1.64% |
| 08 Oct 2024 | 70.20 | 70.50 | 71.90 | 70.00 | 27000 | 1.74% |
| 07 Oct 2024 | 69.00 | 75.25 | 75.25 | 68.25 | 51000 | -8.00% |
| 04 Oct 2024 | 75.00 | 70.00 | 75.10 | 70.00 | 36000 | 3.23% |
| 03 Oct 2024 | 72.65 | 69.15 | 74.00 | 69.15 | 36000 | -3.13% |
| 01 Oct 2024 | 75.00 | 76.90 | 76.90 | 74.50 | 33000 | 1.28% |
| 30 Sep 2024 | 74.05 | 74.50 | 75.80 | 74.05 | 24000 | -0.60% |
| 27 Sep 2024 | 74.50 | 74.00 | 75.15 | 73.65 | 30000 | 0.40% |
| 26 Sep 2024 | 74.20 | 75.40 | 76.45 | 74.00 | 33000 | 0.75% |
| 25 Sep 2024 | 73.65 | 75.00 | 75.00 | 71.90 | 84000 | -1.80% |
| 24 Sep 2024 | 75.00 | 74.90 | 79.95 | 74.90 | 69000 | -5.18% |
| 23 Sep 2024 | 79.10 | 78.00 | 79.50 | 77.95 | 39000 | 1.15% |
| 20 Sep 2024 | 78.20 | 71.25 | 78.95 | 69.00 | 162000 | 16.20% |
| 19 Sep 2024 | 67.30 | 73.00 | 75.25 | 65.35 | 243000 | -7.68% |
| 18 Sep 2024 | 72.90 | 76.60 | 80.05 | 71.80 | 195000 | -4.52% |
| 17 Sep 2024 | 76.35 | 82.50 | 82.50 | 75.10 | 126000 | -7.06% |
| 16 Sep 2024 | 82.15 | 81.35 | 84.20 | 81.35 | 39000 | -1.68% |
| 13 Sep 2024 | 83.55 | 85.95 | 86.00 | 82.60 | 69000 | -0.18% |
| 12 Sep 2024 | 83.70 | 83.90 | 85.80 | 83.30 | 45000 | 0.78% |
| 11 Sep 2024 | 83.05 | 85.50 | 87.75 | 81.80 | 45000 | -2.81% |
| 10 Sep 2024 | 85.45 | 88.75 | 88.75 | 85.00 | 42000 | -2.90% |
| 09 Sep 2024 | 88.00 | 86.00 | 89.00 | 86.00 | 60000 | 2.03% |
| 06 Sep 2024 | 86.25 | 87.45 | 89.90 | 85.00 | 84000 | 0.41% |
| 05 Sep 2024 | 85.90 | 86.00 | 86.90 | 83.45 | 108000 | 1.12% |
| 04 Sep 2024 | 84.95 | 90.85 | 91.70 | 84.00 | 372000 | -6.49% |
| 03 Sep 2024 | 90.85 | 99.00 | 103.15 | 89.00 | 315000 | -6.68% |
| 02 Sep 2024 | 97.35 | 93.00 | 104.10 | 93.00 | 447000 | 2.04% |
| 30 Aug 2024 | 95.40 | 97.25 | 99.00 | 92.90 | 258000 | -1.90% |
| 29 Aug 2024 | 97.25 | 101.25 | 103.00 | 95.90 | 303000 | -7.03% |
| 28 Aug 2024 | 104.60 | 106.45 | 109.40 | 104.00 | 282000 | -1.74% |
| 27 Aug 2024 | 106.45 | 110.00 | 110.00 | 104.00 | 414000 | -3.88% |
| 26 Aug 2024 | 110.75 | 113.00 | 113.95 | 108.00 | 276000 | -1.16% |
| 23 Aug 2024 | 112.05 | 114.00 | 117.15 | 110.00 | 279000 | -2.78% |
| 22 Aug 2024 | 115.25 | 118.75 | 126.70 | 110.00 | 393000 | -0.17% |
| 21 Aug 2024 | 115.45 | 102.20 | 122.15 | 101.05 | 627000 | 11.55% |
| 20 Aug 2024 | 103.50 | 103.15 | 116.15 | 100.00 | 315000 | -0.72% |
| 19 Aug 2024 | 104.25 | 110.00 | 112.00 | 102.35 | 654000 | -5.61% |
| 16 Aug 2024 | 110.45 | 115.00 | 118.80 | 108.40 | 279000 | -2.26% |
| 14 Aug 2024 | 113.00 | 126.70 | 130.95 | 111.30 | 822000 | -7.91% |
| 13 Aug 2024 | 122.70 | 124.90 | 141.00 | 114.50 | 1245000 | 3.90% |
| 12 Aug 2024 | 118.10 | 117.00 | 118.10 | 114.00 | 210000 | 4.98% |
| 09 Aug 2024 | 112.50 | 108.90 | 112.50 | 106.00 | 264000 | 4.99% |
| 08 Aug 2024 | 107.15 | 96.95 | 107.15 | 96.95 | 513000 | 5.00% |
| 07 Aug 2024 | 102.05 | 107.95 | 111.90 | 101.40 | 858000 | -4.36% |
| 06 Aug 2024 | 106.70 | 106.70 | 106.70 | 98.15 | 1269000 | 4.97% |
| 05 Aug 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 1266000 | 4.96% |
| 02 Aug 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 699000 | 4.99% |
| 01 Aug 2024 | 92.25 | 92.25 | 92.25 | 92.25 | 45000 | 4.95% |
| 31 Jul 2024 | 87.90 | 87.90 | 87.90 | 87.90 | 87000 | 4.96% |
