LLOYDSENT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 16 Dec 2025 | 64.79 | 58.60 | 66.80 | 58.37 | 16299195 | 10.60% |
| 15 Dec 2025 | 58.58 | 57.90 | 59.24 | 57.15 | 1211991 | 1.10% |
| 12 Dec 2025 | 57.94 | 56.37 | 58.40 | 55.52 | 1697751 | 3.61% |
| 11 Dec 2025 | 55.92 | 56.75 | 57.69 | 55.15 | 1001847 | -0.89% |
| 10 Dec 2025 | 56.42 | 57.25 | 58.49 | 55.28 | 20201029 | -1.07% |
| 09 Dec 2025 | 57.03 | 52.08 | 59.00 | 50.74 | 16440241 | 9.50% |
| 08 Dec 2025 | 52.08 | 54.96 | 55.89 | 51.50 | 1796174 | -5.24% |
| 05 Dec 2025 | 54.96 | 54.50 | 56.80 | 53.90 | 2285731 | 1.85% |
| 04 Dec 2025 | 53.96 | 55.56 | 55.90 | 53.65 | 850793 | -2.88% |
| 03 Dec 2025 | 55.56 | 55.98 | 56.09 | 54.51 | 790420 | -0.47% |
| 02 Dec 2025 | 55.82 | 57.00 | 57.00 | 55.46 | 758061 | -2.16% |
| 01 Dec 2025 | 57.05 | 59.11 | 59.11 | 56.22 | 881391 | -2.71% |
| 28 Nov 2025 | 58.64 | 58.34 | 59.90 | 57.32 | 690275 | 1.73% |
| 27 Nov 2025 | 57.64 | 58.90 | 59.45 | 57.01 | 868945 | -1.06% |
| 26 Nov 2025 | 58.26 | 56.70 | 58.50 | 56.70 | 730459 | 2.84% |
| 25 Nov 2025 | 56.65 | 57.80 | 58.32 | 56.36 | 1056783 | -1.85% |
| 24 Nov 2025 | 57.72 | 60.00 | 60.07 | 56.86 | 1431926 | -3.88% |
| 21 Nov 2025 | 60.05 | 60.00 | 60.84 | 58.57 | 860142 | -0.86% |
| 20 Nov 2025 | 60.57 | 62.00 | 62.84 | 59.84 | 2846003 | -2.84% |
| 19 Nov 2025 | 62.34 | 63.40 | 63.56 | 62.00 | 709375 | -1.64% |
| 18 Nov 2025 | 63.38 | 64.50 | 64.95 | 63.09 | 559117 | -2.18% |
| 17 Nov 2025 | 64.79 | 65.01 | 65.59 | 64.50 | 300035 | -0.64% |
| 14 Nov 2025 | 65.21 | 65.50 | 66.39 | 64.84 | 499450 | -0.20% |
| 13 Nov 2025 | 65.34 | 64.15 | 66.17 | 63.80 | 1235321 | 2.30% |
| 12 Nov 2025 | 63.87 | 64.50 | 64.79 | 63.46 | 757836 | -0.70% |
| 11 Nov 2025 | 64.32 | 66.99 | 67.89 | 63.61 | 1863424 | -2.84% |
| 10 Nov 2025 | 66.20 | 66.15 | 66.92 | 65.40 | 567502 | 0.02% |
| 07 Nov 2025 | 66.19 | 67.23 | 67.23 | 64.99 | 1037887 | -0.76% |
| 06 Nov 2025 | 66.70 | 69.45 | 69.54 | 66.00 | 1436378 | -3.79% |
| 04 Nov 2025 | 69.33 | 69.80 | 70.80 | 68.65 | 657405 | -0.59% |
| 03 Nov 2025 | 69.74 | 68.98 | 70.18 | 68.50 | 644333 | 1.74% |
| 31 Oct 2025 | 68.55 | 69.37 | 70.40 | 68.15 | 616617 | -1.66% |
| 30 Oct 2025 | 69.71 | 69.55 | 70.10 | 68.50 | 720050 | 0.43% |
| 29 Oct 2025 | 69.41 | 66.78 | 69.70 | 66.01 | 1723009 | 4.56% |
| 28 Oct 2025 | 66.38 | 66.89 | 67.56 | 65.40 | 648726 | -0.75% |
| 27 Oct 2025 | 66.88 | 68.20 | 68.87 | 66.23 | 1313681 | -1.88% |
| 24 Oct 2025 | 68.16 | 68.95 | 69.38 | 67.80 | 1324707 | -1.23% |
| 23 Oct 2025 | 69.01 | 70.10 | 71.00 | 68.75 | 876944 | -1.88% |
| 21 Oct 2025 | 70.33 | 69.38 | 71.50 | 69.38 | 1825250 | 2.12% |
| 20 Oct 2025 | 68.87 | 69.79 | 69.90 | 68.10 | 809235 | 0.19% |
| 17 Oct 2025 | 68.74 | 68.40 | 69.00 | 67.65 | 1049926 | 0.76% |
| 16 Oct 2025 | 68.22 | 68.89 | 69.40 | 67.54 | 916735 | -0.63% |
| 15 Oct 2025 | 68.65 | 66.45 | 68.88 | 66.41 | 1594324 | 3.37% |
| 14 Oct 2025 | 66.41 | 68.93 | 69.88 | 65.20 | 3582977 | -2.88% |
| 13 Oct 2025 | 68.38 | 70.49 | 71.33 | 67.00 | 1649243 | -3.06% |
| 10 Oct 2025 | 70.54 | 70.20 | 71.45 | 69.88 | 1915024 | 0.40% |
| 09 Oct 2025 | 70.26 | 67.49 | 73.80 | 66.80 | 6951957 | 5.20% |
| 08 Oct 2025 | 66.79 | 69.04 | 69.28 | 65.40 | 1288267 | -3.26% |
| 07 Oct 2025 | 69.04 | 69.70 | 70.01 | 68.70 | 979768 | -1.39% |
| 06 Oct 2025 | 70.01 | 69.75 | 71.15 | 68.76 | 2515938 | 1.38% |
| 03 Oct 2025 | 69.06 | 65.45 | 69.40 | 64.52 | 4415876 | 6.16% |
| 01 Oct 2025 | 65.05 | 62.79 | 68.40 | 62.25 | 1434490 | 4.25% |
| 30 Sep 2025 | 62.40 | 61.40 | 63.10 | 61.40 | 797722 | 0.65% |
| 29 Sep 2025 | 62.00 | 63.50 | 64.04 | 61.59 | 1413458 | -1.88% |
| 26 Sep 2025 | 63.19 | 65.00 | 65.56 | 63.00 | 1650450 | -2.56% |
| 25 Sep 2025 | 64.85 | 65.41 | 65.97 | 64.63 | 1329939 | -1.25% |
| 24 Sep 2025 | 65.67 | 66.92 | 66.99 | 65.28 | 1326394 | -1.37% |
| 23 Sep 2025 | 66.58 | 67.78 | 67.78 | 66.00 | 1084124 | -1.13% |
| 22 Sep 2025 | 67.34 | 67.24 | 68.84 | 66.50 | 1382490 | 0.67% |
| 19 Sep 2025 | 66.89 | 67.40 | 68.70 | 66.64 | 2328509 | -0.61% |
| 18 Sep 2025 | 67.30 | 69.80 | 69.88 | 67.05 | 1924386 | -2.91% |
| 17 Sep 2025 | 69.32 | 70.99 | 70.99 | 69.20 | 1373251 | -1.25% |
| 16 Sep 2025 | 70.20 | 71.20 | 71.54 | 69.70 | 2430015 | -0.57% |
| 15 Sep 2025 | 70.60 | 71.10 | 73.12 | 70.29 | 3512982 | 0.06% |
| 12 Sep 2025 | 70.56 | 70.70 | 71.28 | 70.05 | 699857 | 0.28% |
| 11 Sep 2025 | 70.36 | 71.45 | 72.00 | 70.00 | 1100779 | -1.42% |
| 10 Sep 2025 | 71.37 | 71.68 | 72.50 | 70.90 | 1108623 | 0.22% |
| 09 Sep 2025 | 71.21 | 72.21 | 72.70 | 70.55 | 1322302 | -1.60% |
| 08 Sep 2025 | 72.37 | 74.29 | 74.72 | 71.81 | 1883175 | -2.31% |
| 05 Sep 2025 | 74.08 | 70.69 | 74.85 | 70.19 | 4181250 | 5.08% |
| 04 Sep 2025 | 70.50 | 73.40 | 73.51 | 70.28 | 2364902 | -2.65% |
| 03 Sep 2025 | 72.42 | 72.41 | 73.10 | 71.46 | 2694491 | -1.07% |
| 02 Sep 2025 | 73.20 | 72.45 | 74.10 | 71.57 | 6716754 | 0.91% |
| 01 Sep 2025 | 72.54 | 71.30 | 73.64 | 71.29 | 4457420 | 2.33% |
| 29 Aug 2025 | 70.89 | 70.51 | 72.90 | 70.29 | 4843212 | 0.40% |
| 28 Aug 2025 | 70.61 | 71.51 | 71.99 | 70.17 | 4264247 | -1.26% |
| 26 Aug 2025 | 71.51 | 73.81 | 74.25 | 70.59 | 10956839 | -2.95% |
| 25 Aug 2025 | 73.68 | 70.40 | 75.74 | 70.40 | 11007991 | 2.38% |
| 22 Aug 2025 | 71.97 | 74.69 | 74.69 | 71.50 | 2171706 | -3.03% |
| 21 Aug 2025 | 74.22 | 76.70 | 76.95 | 72.73 | 6985684 | -2.41% |
| 20 Aug 2025 | 76.05 | 76.30 | 77.65 | 75.46 | 3397030 | 0.01% |
| 19 Aug 2025 | 76.04 | 77.95 | 78.50 | 75.25 | 10904137 | -1.53% |
| 18 Aug 2025 | 77.22 | 72.50 | 78.40 | 70.60 | 21580636 | 6.01% |
| 14 Aug 2025 | 72.84 | 70.81 | 73.99 | 69.06 | 21479233 | -0.56% |
| 13 Aug 2025 | 73.25 | 69.14 | 74.12 | 69.14 | 11469404 | 5.50% |
| 12 Aug 2025 | 69.43 | 71.50 | 71.70 | 68.14 | 4490241 | -3.23% |
| 11 Aug 2025 | 71.75 | 76.63 | 78.65 | 70.96 | 6485228 | -6.23% |
| 08 Aug 2025 | 76.52 | 77.87 | 78.36 | 75.08 | 2656012 | -1.49% |
| 07 Aug 2025 | 77.68 | 76.54 | 78.10 | 74.30 | 2531103 | 1.56% |
| 06 Aug 2025 | 76.49 | 78.37 | 79.01 | 76.09 | 1368527 | -1.84% |
| 05 Aug 2025 | 77.92 | 76.82 | 79.47 | 76.56 | 5075144 | 1.78% |
| 04 Aug 2025 | 76.56 | 73.17 | 78.19 | 73.17 | 3396832 | 3.64% |
| 01 Aug 2025 | 73.87 | 79.08 | 79.27 | 73.16 | 3347843 | -6.78% |
| 31 Jul 2025 | 79.24 | 73.02 | 80.84 | 72.58 | 12682673 | 6.61% |
| 30 Jul 2025 | 74.33 | 75.44 | 76.49 | 74.03 | 1909979 | -1.03% |
| 29 Jul 2025 | 75.10 | 74.57 | 75.44 | 72.78 | 1803317 | 1.32% |
| 28 Jul 2025 | 74.12 | 72.83 | 74.98 | 71.72 | 2077591 | 2.09% |
| 25 Jul 2025 | 72.60 | 74.07 | 74.48 | 72.24 | 1766713 | -2.62% |
| 24 Jul 2025 | 74.55 | 75.05 | 75.35 | 73.80 | 1010723 | -0.67% |
| 23 Jul 2025 | 75.05 | 75.08 | 75.44 | 74.39 | 1342625 | 0.40% |
| 22 Jul 2025 | 74.75 | 75.68 | 75.90 | 73.62 | 2310207 | -0.64% |
| 21 Jul 2025 | 75.23 | 74.39 | 76.24 | 73.12 | 6508325 | 1.94% |
| 18 Jul 2025 | 73.80 | 73.25 | 74.48 | 71.64 | 4993808 | 0.50% |
| 17 Jul 2025 | 73.43 | 77.70 | 78.70 | 72.96 | 4129296 | -5.35% |
| 16 Jul 2025 | 77.58 | 79.56 | 79.74 | 75.55 | 5757595 | -2.16% |
| 15 Jul 2025 | 79.29 | 81.21 | 83.99 | 78.97 | 3761609 | -2.51% |
| 14 Jul 2025 | 81.33 | 82.91 | 83.61 | 80.06 | 3166725 | -1.91% |
| 11 Jul 2025 | 82.91 | 83.67 | 85.76 | 82.26 | 3094889 | -2.37% |
| 10 Jul 2025 | 84.92 | 81.39 | 86.27 | 81.39 | 7822662 | 4.39% |
| 09 Jul 2025 | 81.35 | 80.52 | 83.67 | 80.51 | 4959493 | 0.98% |
| 08 Jul 2025 | 80.56 | 81.85 | 82.53 | 78.75 | 2666644 | -1.70% |
| 07 Jul 2025 | 81.95 | 83.59 | 85.60 | 81.41 | 3619680 | -1.46% |
| 04 Jul 2025 | 83.16 | 84.47 | 88.16 | 81.74 | 10918098 | -1.59% |
| 03 Jul 2025 | 84.50 | 76.81 | 85.23 | 76.37 | 12057629 | 10.66% |
| 02 Jul 2025 | 76.36 | 81.57 | 81.62 | 74.91 | 3757598 | -5.83% |
| 01 Jul 2025 | 81.09 | 81.40 | 82.76 | 80.53 | 2902297 | -0.67% |
| 30 Jun 2025 | 81.64 | 82.26 | 82.67 | 80.21 | 3425619 | 0.38% |
| 27 Jun 2025 | 81.33 | 74.17 | 84.72 | 74.17 | 18632333 | 10.47% |
| 26 Jun 2025 | 73.62 | 71.64 | 74.07 | 71.60 | 3757456 | 2.84% |
| 25 Jun 2025 | 71.59 | 71.56 | 72.16 | 69.04 | 1787367 | 1.17% |
| 24 Jun 2025 | 70.76 | 67.44 | 72.70 | 67.12 | 8676924 | 6.99% |
| 23 Jun 2025 | 66.14 | 63.59 | 67.21 | 63.36 | 2167910 | 2.86% |
| 20 Jun 2025 | 64.30 | 64.66 | 66.02 | 63.57 | 1085356 | -1.09% |
| 19 Jun 2025 | 65.01 | 64.92 | 66.94 | 62.55 | 3196396 | 0.53% |
| 18 Jun 2025 | 64.67 | 65.82 | 65.82 | 63.75 | 1287192 | -1.45% |
| 17 Jun 2025 | 65.62 | 66.76 | 66.94 | 65.48 | 1707544 | -1.40% |
| 16 Jun 2025 | 66.55 | 67.63 | 67.85 | 64.43 | 3156814 | -1.61% |
| 13 Jun 2025 | 67.64 | 64.93 | 69.96 | 64.25 | 4664741 | 1.52% |
| 12 Jun 2025 | 66.63 | 67.63 | 69.23 | 65.49 | 7229482 | -0.77% |
| 11 Jun 2025 | 67.15 | 66.48 | 67.67 | 64.20 | 4293551 | 3.83% |
| 10 Jun 2025 | 64.67 | 64.84 | 65.65 | 62.64 | 3182775 | 0.61% |
| 09 Jun 2025 | 64.28 | 64.47 | 67.30 | 63.60 | 7160106 | -0.06% |
| 06 Jun 2025 | 64.32 | 59.89 | 65.39 | 59.75 | 7292230 | 8.05% |
| 05 Jun 2025 | 59.53 | 61.04 | 61.73 | 59.09 | 7623629 | -1.94% |
| 04 Jun 2025 | 60.71 | 57.20 | 62.32 | 57.20 | 10441571 | 7.00% |
| 03 Jun 2025 | 56.74 | 55.76 | 57.85 | 55.33 | 2280930 | 2.34% |
| 02 Jun 2025 | 55.44 | 57.01 | 57.20 | 55.05 | 1056604 | -2.75% |
| 30 May 2025 | 57.01 | 56.88 | 58.53 | 55.81 | 2951579 | 0.85% |
| 29 May 2025 | 56.53 | 50.93 | 57.61 | 50.93 | 10196516 | 11.50% |
| 28 May 2025 | 50.70 | 50.30 | 51.94 | 50.20 | 1330133 | 0.74% |
| 27 May 2025 | 50.33 | 52.25 | 52.63 | 49.85 | 1312381 | -3.67% |
| 26 May 2025 | 52.25 | 47.01 | 53.86 | 47.01 | 9429488 | 11.03% |
| 23 May 2025 | 47.06 | 45.82 | 47.82 | 45.69 | 1304432 | 2.57% |
| 22 May 2025 | 45.88 | 46.27 | 46.89 | 45.54 | 1056576 | -1.88% |
| 21 May 2025 | 46.76 | 46.23 | 47.14 | 45.22 | 1206374 | 1.48% |
| 20 May 2025 | 46.08 | 48.18 | 48.60 | 45.41 | 1015916 | -3.68% |
| 19 May 2025 | 47.84 | 47.64 | 48.64 | 47.10 | 964861 | 0.61% |
| 16 May 2025 | 47.55 | 48.47 | 48.78 | 47.10 | 687505 | -1.74% |
| 15 May 2025 | 48.39 | 48.67 | 49.93 | 48.15 | 856332 | -0.58% |
| 14 May 2025 | 48.67 | 46.92 | 49.89 | 46.92 | 1910925 | 3.11% |
| 13 May 2025 | 47.20 | 47.45 | 47.90 | 46.68 | 493482 | 0.04% |
| 12 May 2025 | 47.18 | 45.99 | 47.78 | 45.72 | 1528367 | 8.78% |
| 09 May 2025 | 43.37 | 44.47 | 44.47 | 42.52 | 1484819 | -2.84% |
| 08 May 2025 | 44.64 | 45.86 | 46.27 | 44.08 | 1147716 | -2.13% |
| 07 May 2025 | 45.61 | 44.23 | 45.85 | 44.16 | 1847885 | 3.14% |
| 06 May 2025 | 44.22 | 46.84 | 47.10 | 43.95 | 2675470 | -5.59% |
| 05 May 2025 | 46.84 | 46.10 | 47.10 | 45.92 | 960395 | -0.11% |
| 02 May 2025 | 46.89 | 46.09 | 47.55 | 45.76 | 1946606 | 0.45% |
| 30 Apr 2025 | 46.68 | 47.10 | 47.55 | 45.91 | 2927537 | -0.98% |
| 29 Apr 2025 | 47.14 | 48.34 | 48.34 | 46.87 | 1478532 | -1.77% |
| 28 Apr 2025 | 47.99 | 48.47 | 49.84 | 47.20 | 1601430 | -1.07% |
| 25 Apr 2025 | 48.51 | 50.30 | 50.88 | 46.65 | 10299391 | -3.42% |
| 24 Apr 2025 | 50.23 | 50.26 | 50.76 | 49.31 | 1904837 | -0.14% |
| 23 Apr 2025 | 50.30 | 50.39 | 51.11 | 49.06 | 4848562 | 0.16% |
| 22 Apr 2025 | 50.22 | 48.70 | 51.20 | 48.69 | 5623628 | 3.70% |
| 21 Apr 2025 | 48.43 | 48.37 | 48.70 | 47.86 | 1272599 | 0.69% |
| 17 Apr 2025 | 48.10 | 48.92 | 49.12 | 47.66 | 2599031 | -1.90% |
| 16 Apr 2025 | 49.03 | 48.06 | 49.38 | 47.19 | 2466956 | 1.68% |
| 15 Apr 2025 | 48.22 | 48.00 | 49.20 | 47.10 | 2631818 | 1.37% |
| 11 Apr 2025 | 47.57 | 45.62 | 48.01 | 45.36 | 2878359 | 7.24% |
| 09 Apr 2025 | 44.36 | 43.90 | 45.45 | 42.11 | 1441546 | 0.82% |
| 08 Apr 2025 | 44.00 | 42.80 | 45.03 | 42.71 | 1798013 | 4.51% |
| 07 Apr 2025 | 42.10 | 39.69 | 42.98 | 39.02 | 1950680 | -7.41% |
| 04 Apr 2025 | 45.47 | 46.58 | 46.59 | 44.39 | 1636259 | -2.05% |
| 03 Apr 2025 | 46.42 | 43.76 | 47.46 | 43.44 | 2912900 | 5.14% |
| 02 Apr 2025 | 44.15 | 42.87 | 44.67 | 41.65 | 2515332 | 4.40% |
| 01 Apr 2025 | 42.29 | 40.15 | 42.71 | 39.83 | 2065775 | 3.91% |
| 28 Mar 2025 | 40.70 | 40.57 | 41.15 | 39.32 | 1328998 | 0.69% |
| 27 Mar 2025 | 40.42 | 38.36 | 41.33 | 37.95 | 3362391 | 5.98% |
| 26 Mar 2025 | 38.14 | 38.43 | 39.69 | 37.77 | 1800070 | -0.86% |
| 25 Mar 2025 | 38.47 | 41.05 | 41.37 | 38.23 | 1209462 | -5.01% |
| 24 Mar 2025 | 40.50 | 40.05 | 41.15 | 39.93 | 1518502 | 1.96% |
| 21 Mar 2025 | 39.72 | 39.32 | 40.70 | 39.19 | 1644812 | 1.35% |
| 20 Mar 2025 | 39.19 | 40.55 | 41.29 | 38.77 | 1936585 | -1.80% |
| 19 Mar 2025 | 39.91 | 38.23 | 40.24 | 37.96 | 1413621 | 6.20% |
| 18 Mar 2025 | 37.58 | 34.93 | 37.90 | 34.93 | 2259730 | 9.18% |
| 17 Mar 2025 | 34.42 | 36.30 | 37.05 | 34.09 | 1013606 | -4.12% |
| 13 Mar 2025 | 35.90 | 37.77 | 37.94 | 35.62 | 1396916 | -4.50% |
| 12 Mar 2025 | 37.59 | 38.31 | 38.94 | 37.04 | 905906 | -0.84% |
| 11 Mar 2025 | 37.91 | 38.18 | 38.68 | 36.96 | 1822981 | -2.19% |
| 10 Mar 2025 | 38.76 | 40.69 | 40.79 | 38.28 | 1107422 | -4.04% |
| 07 Mar 2025 | 40.39 | 39.60 | 41.42 | 39.44 | 1681565 | 3.22% |
| 06 Mar 2025 | 39.13 | 40.56 | 41.15 | 38.87 | 2316411 | -2.05% |
| 05 Mar 2025 | 39.95 | 38.96 | 40.69 | 38.61 | 1993027 | 4.14% |
| 04 Mar 2025 | 38.36 | 37.49 | 40.41 | 36.99 | 1711786 | 2.38% |
| 03 Mar 2025 | 37.47 | 41.53 | 42.27 | 36.96 | 2620268 | -9.27% |
| 28 Feb 2025 | 41.30 | 41.06 | 42.47 | 38.92 | 9207562 | -0.55% |
| 27 Feb 2025 | 41.53 | 42.67 | 43.57 | 41.15 | 1859473 | -2.81% |
| 25 Feb 2025 | 42.73 | 43.34 | 44.00 | 42.52 | 559586 | -1.41% |
| 24 Feb 2025 | 43.34 | 44.81 | 45.13 | 43.04 | 777406 | -4.68% |
| 21 Feb 2025 | 45.47 | 46.46 | 48.17 | 44.08 | 1934335 | -2.53% |
| 20 Feb 2025 | 46.65 | 45.36 | 47.85 | 44.22 | 1831992 | 2.96% |
| 19 Feb 2025 | 45.31 | 41.93 | 45.72 | 41.46 | 5185185 | 8.76% |
| 18 Feb 2025 | 41.66 | 40.79 | 42.98 | 40.00 | 2470149 | 1.98% |
| 17 Feb 2025 | 40.85 | 42.16 | 43.33 | 40.71 | 2787318 | -3.29% |
| 14 Feb 2025 | 42.24 | 44.54 | 44.54 | 39.78 | 4318973 | -8.01% |
| 13 Feb 2025 | 45.92 | 43.90 | 47.42 | 43.36 | 3729601 | 4.43% |
| 12 Feb 2025 | 43.97 | 44.35 | 45.21 | 42.33 | 3135173 | -0.61% |
| 11 Feb 2025 | 44.24 | 46.04 | 46.45 | 44.17 | 1349815 | -3.99% |
| 10 Feb 2025 | 46.08 | 46.66 | 47.68 | 45.08 | 2284255 | -1.73% |
| 07 Feb 2025 | 46.89 | 48.36 | 48.39 | 46.64 | 1989916 | -2.43% |
| 06 Feb 2025 | 48.06 | 48.28 | 49.84 | 47.78 | 1404207 | 0.31% |
| 05 Feb 2025 | 47.91 | 48.13 | 49.29 | 47.61 | 996831 | 0.25% |
| 04 Feb 2025 | 47.79 | 47.95 | 48.69 | 47.11 | 1610306 | 0.10% |
| 03 Feb 2025 | 47.74 | 49.38 | 49.66 | 46.40 | 2082535 | -3.16% |
| 01 Feb 2025 | 49.30 | 50.76 | 51.83 | 48.47 | 2410724 | -3.79% |
| 31 Jan 2025 | 51.24 | 51.06 | 52.03 | 50.76 | 948193 | 0.39% |
| 30 Jan 2025 | 51.04 | 51.69 | 52.75 | 50.57 | 2007736 | -1.90% |
| 29 Jan 2025 | 52.03 | 50.47 | 52.40 | 50.08 | 2812767 | 4.62% |
| 28 Jan 2025 | 49.73 | 51.58 | 51.71 | 47.83 | 2783909 | -2.20% |
| 27 Jan 2025 | 50.85 | 53.14 | 53.31 | 49.99 | 3749034 | -6.30% |
| 24 Jan 2025 | 54.27 | 55.65 | 56.84 | 53.73 | 2960192 | -2.09% |
| 23 Jan 2025 | 55.43 | 57.34 | 57.61 | 54.96 | 2700448 | -2.38% |
| 22 Jan 2025 | 56.78 | 54.87 | 57.06 | 53.50 | 5842726 | 4.49% |
| 21 Jan 2025 | 54.34 | 53.95 | 57.11 | 53.31 | 8861247 | 2.05% |
| 20 Jan 2025 | 53.25 | 51.38 | 53.86 | 50.07 | 2821897 | 4.11% |
| 17 Jan 2025 | 51.15 | 50.57 | 53.71 | 50.03 | 2682853 | 1.73% |
| 16 Jan 2025 | 50.28 | 50.30 | 52.35 | 50.02 | 1519098 | 1.27% |
| 15 Jan 2025 | 49.65 | 49.37 | 51.84 | 48.98 | 1986286 | 1.10% |
| 14 Jan 2025 | 49.11 | 48.47 | 50.25 | 48.00 | 2083750 | 0.97% |
| 13 Jan 2025 | 48.64 | 52.08 | 52.67 | 47.52 | 4046488 | -6.96% |
| 10 Jan 2025 | 52.28 | 52.49 | 53.73 | 50.74 | 2113209 | -0.70% |
| 09 Jan 2025 | 52.65 | 53.40 | 54.21 | 51.92 | 3161640 | -1.20% |
| 08 Jan 2025 | 53.29 | 54.85 | 54.85 | 52.40 | 2373126 | -1.95% |
| 07 Jan 2025 | 54.35 | 50.20 | 54.59 | 50.20 | 4107258 | 8.96% |
| 06 Jan 2025 | 49.88 | 53.03 | 54.80 | 49.47 | 6176725 | -4.81% |
| 03 Jan 2025 | 52.40 | 49.47 | 53.86 | 49.34 | 7775552 | 5.82% |
| 02 Jan 2025 | 49.52 | 45.48 | 49.65 | 44.99 | 7124895 | 9.70% |
| 01 Jan 2025 | 45.14 | 45.63 | 46.36 | 44.82 | 1553967 | -0.22% |
| 31 Dec 2024 | 45.24 | 43.03 | 46.73 | 42.84 | 2500153 | 3.98% |
| 30 Dec 2024 | 43.51 | 42.98 | 45.27 | 42.72 | 2026817 | 1.30% |
| 27 Dec 2024 | 42.95 | 40.77 | 43.85 | 40.77 | 1005304 | 5.35% |
| 26 Dec 2024 | 40.77 | 41.42 | 41.61 | 40.65 | 644778 | -1.16% |
| 24 Dec 2024 | 41.25 | 41.20 | 42.34 | 41.04 | 658127 | -0.46% |
| 23 Dec 2024 | 41.44 | 42.51 | 43.26 | 41.08 | 949439 | -1.00% |
| 20 Dec 2024 | 41.86 | 42.97 | 43.17 | 41.38 | 1596661 | -2.29% |
| 19 Dec 2024 | 42.84 | 42.20 | 43.18 | 42.07 | 971303 | -1.68% |
| 18 Dec 2024 | 43.57 | 44.81 | 45.17 | 43.35 | 1020686 | -2.59% |
| 17 Dec 2024 | 44.73 | 45.12 | 45.62 | 44.45 | 642940 | -1.00% |
| 16 Dec 2024 | 45.18 | 45.68 | 47.09 | 44.80 | 1499375 | -0.51% |
| 13 Dec 2024 | 45.41 | 43.62 | 46.03 | 42.81 | 1103207 | 3.94% |
| 12 Dec 2024 | 43.69 | 44.70 | 45.07 | 43.49 | 796888 | -2.02% |
| 11 Dec 2024 | 44.59 | 44.90 | 45.50 | 44.44 | 997960 | -0.49% |
| 10 Dec 2024 | 44.81 | 46.25 | 46.31 | 43.40 | 1342250 | -2.65% |
| 09 Dec 2024 | 46.03 | 45.13 | 47.16 | 44.96 | 1822019 | 1.99% |
| 06 Dec 2024 | 45.13 | 45.45 | 46.67 | 44.58 | 904255 | -0.22% |
| 05 Dec 2024 | 45.23 | 46.64 | 46.96 | 44.86 | 779101 | -2.06% |
| 04 Dec 2024 | 46.18 | 45.54 | 47.00 | 45.15 | 2439486 | 2.69% |
| 03 Dec 2024 | 44.97 | 44.57 | 45.58 | 44.23 | 1199404 | 1.65% |
| 02 Dec 2024 | 44.24 | 44.21 | 44.81 | 42.98 | 1788802 | 1.58% |
| 29 Nov 2024 | 43.55 | 43.89 | 44.33 | 42.82 | 622786 | 0.30% |
| 28 Nov 2024 | 43.42 | 42.43 | 44.28 | 42.26 | 1037471 | 2.26% |
| 27 Nov 2024 | 42.46 | 40.91 | 42.49 | 39.88 | 1053075 | 4.92% |
| 26 Nov 2024 | 40.47 | 41.54 | 42.06 | 39.69 | 700050 | -1.17% |
| 25 Nov 2024 | 40.95 | 40.69 | 42.14 | 40.23 | 734062 | 2.02% |
| 22 Nov 2024 | 40.14 | 40.64 | 41.07 | 39.69 | 436942 | -0.55% |
| 21 Nov 2024 | 40.36 | 42.09 | 42.11 | 40.05 | 584761 | -3.81% |
| 19 Nov 2024 | 41.96 | 41.70 | 43.12 | 41.20 | 758593 | 2.17% |
| 18 Nov 2024 | 41.07 | 40.96 | 42.29 | 39.90 | 1028407 | 1.96% |
| 14 Nov 2024 | 40.28 | 40.10 | 41.15 | 38.87 | 638191 | 1.31% |
| 13 Nov 2024 | 39.76 | 41.65 | 42.01 | 39.56 | 915384 | -4.54% |
| 12 Nov 2024 | 41.65 | 42.92 | 43.79 | 41.20 | 423461 | -2.46% |
| 11 Nov 2024 | 42.70 | 42.98 | 43.79 | 42.50 | 1669657 | -2.71% |
| 08 Nov 2024 | 43.89 | 46.59 | 46.74 | 43.44 | 858180 | -3.92% |
| 07 Nov 2024 | 45.68 | 45.08 | 46.58 | 44.01 | 1994899 | 2.26% |
| 06 Nov 2024 | 44.67 | 42.88 | 44.67 | 42.72 | 962894 | 4.98% |
| 05 Nov 2024 | 42.55 | 42.20 | 44.57 | 41.75 | 898212 | -0.89% |
| 04 Nov 2024 | 42.93 | 46.06 | 46.06 | 42.91 | 1116839 | -4.96% |
| 01 Nov 2024 | 45.17 | 45.72 | 45.91 | 44.56 | 758588 | 2.43% |
| 31 Oct 2024 | 44.10 | 44.10 | 44.10 | 43.04 | 1803791 | 5.00% |
| 30 Oct 2024 | 42.00 | 41.61 | 42.00 | 40.89 | 240999 | 4.97% |
| 29 Oct 2024 | 40.01 | 40.69 | 40.90 | 39.40 | 594281 | -1.33% |
| 28 Oct 2024 | 40.55 | 39.09 | 41.73 | 37.75 | 1245658 | 2.04% |
| 25 Oct 2024 | 39.74 | 42.43 | 42.43 | 39.74 | 1653326 | -5.02% |
| 24 Oct 2024 | 41.84 | 42.07 | 42.98 | 40.44 | 876896 | -1.02% |
| 23 Oct 2024 | 42.27 | 42.84 | 43.90 | 42.27 | 2399473 | -5.01% |
| 22 Oct 2024 | 44.50 | 46.87 | 47.05 | 44.50 | 1161365 | -5.02% |
| 21 Oct 2024 | 46.85 | 48.47 | 48.92 | 46.64 | 713173 | -2.86% |
| 18 Oct 2024 | 48.23 | 49.54 | 49.54 | 47.00 | 1035616 | -2.37% |
