Indian Renewable Energy Development Agency Ltd
NSE :IREDA BSE :544026 Sector : FinanceBuy, Sell or Hold IREDA ?
Ask The Analyst
BSE
prev close
OPEN PRICE
volume
Today's low / high
52 WK low / high
bid price (qty)
offer price (qty)
NSE
prev close
open price
volume
Today's' low / high
52 WK low / high
bid price (qty)
offer price (qty)
Historical Data
IREDA Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 26 Dec 2024 | 199.18 | 202.00 | 203.49 | 198.50 | 3099729 | -0.89% |
| 24 Dec 2024 | 200.97 | 202.50 | 204.35 | 200.35 | 2972880 | -0.31% |
| 23 Dec 2024 | 201.59 | 208.00 | 208.75 | 200.51 | 4435629 | -2.29% |
| 20 Dec 2024 | 206.32 | 209.15 | 209.79 | 203.25 | 6713257 | -1.30% |
| 19 Dec 2024 | 209.03 | 200.05 | 212.75 | 200.00 | 7305551 | 1.31% |
| 18 Dec 2024 | 206.33 | 212.50 | 213.95 | 205.67 | 6155093 | -2.91% |
| 17 Dec 2024 | 212.51 | 215.29 | 216.74 | 212.00 | 4935296 | -1.69% |
| 16 Dec 2024 | 216.16 | 217.48 | 220.76 | 215.12 | 4636915 | -0.61% |
| 13 Dec 2024 | 217.48 | 219.90 | 219.97 | 212.70 | 5854750 | -1.61% |
| 12 Dec 2024 | 221.03 | 224.50 | 224.74 | 220.00 | 5545974 | -1.95% |
| 11 Dec 2024 | 225.43 | 221.90 | 227.83 | 221.69 | 11364606 | 1.94% |
| 10 Dec 2024 | 221.15 | 222.00 | 223.50 | 217.05 | 6277101 | -0.30% |
| 09 Dec 2024 | 221.81 | 222.15 | 225.90 | 220.47 | 7410010 | 0.25% |
| 06 Dec 2024 | 221.25 | 220.40 | 223.47 | 216.30 | 11933173 | 0.18% |
| 05 Dec 2024 | 220.86 | 220.51 | 226.00 | 217.15 | 23333519 | 1.77% |
| 04 Dec 2024 | 217.02 | 207.75 | 219.00 | 206.36 | 20170233 | 4.99% |
| 03 Dec 2024 | 206.71 | 205.10 | 208.42 | 204.66 | 5755283 | 1.35% |
| 02 Dec 2024 | 203.95 | 203.50 | 207.47 | 201.00 | 6828904 | -0.59% |
| 29 Nov 2024 | 205.16 | 210.25 | 210.70 | 202.00 | 10682035 | -1.56% |
| 28 Nov 2024 | 208.41 | 200.00 | 213.00 | 200.00 | 27498429 | 5.69% |
| 27 Nov 2024 | 197.19 | 191.00 | 198.40 | 189.50 | 7167773 | 3.55% |
| 26 Nov 2024 | 190.43 | 190.50 | 192.60 | 189.26 | 2768289 | 0.24% |
| 25 Nov 2024 | 189.97 | 192.39 | 196.39 | 189.01 | 5629419 | 2.41% |
| 22 Nov 2024 | 185.50 | 184.60 | 187.85 | 181.40 | 6235018 | 0.50% |
| 21 Nov 2024 | 184.58 | 189.99 | 190.00 | 184.00 | 4160737 | -2.93% |
| 19 Nov 2024 | 190.15 | 187.65 | 193.34 | 187.65 | 3871625 | 1.40% |
| 18 Nov 2024 | 187.52 | 192.00 | 192.80 | 186.00 | 4132173 | -1.23% |
| 14 Nov 2024 | 189.86 | 187.98 | 195.10 | 187.71 | 4515956 | 1.21% |
| 13 Nov 2024 | 187.59 | 192.99 | 195.29 | 187.00 | 6135625 | -3.55% |
| 12 Nov 2024 | 194.49 | 198.47 | 200.85 | 193.20 | 3537890 | -1.51% |
| 11 Nov 2024 | 197.47 | 199.48 | 202.29 | 196.21 | 4876477 | -1.55% |
| 08 Nov 2024 | 200.58 | 205.50 | 205.95 | 200.00 | 3467278 | -2.62% |
| 07 Nov 2024 | 205.98 | 210.48 | 211.58 | 205.25 | 5042170 | -1.87% |
| 06 Nov 2024 | 209.90 | 205.99 | 211.75 | 205.80 | 5561341 | 2.51% |
| 05 Nov 2024 | 204.77 | 203.99 | 206.84 | 201.41 | 4672040 | -0.30% |
| 04 Nov 2024 | 205.38 | 212.00 | 212.00 | 203.12 | 5183081 | -3.11% |
| 01 Nov 2024 | 211.98 | 211.56 | 212.73 | 211.12 | 1570071 | 0.92% |
| 31 Oct 2024 | 210.04 | 210.90 | 213.95 | 208.21 | 5484791 | -0.08% |
| 30 Oct 2024 | 210.21 | 205.51 | 211.83 | 201.91 | 7183024 | 2.36% |
| 29 Oct 2024 | 205.37 | 199.79 | 209.51 | 197.48 | 9002675 | 3.22% |
| 28 Oct 2024 | 198.96 | 193.00 | 200.45 | 188.00 | 7754423 | 4.03% |
| 25 Oct 2024 | 191.26 | 199.98 | 200.89 | 190.00 | 8488645 | -4.46% |
| 24 Oct 2024 | 200.19 | 200.38 | 203.00 | 197.20 | 6264850 | -0.11% |
| 23 Oct 2024 | 200.42 | 199.00 | 203.87 | 188.47 | 14376392 | 0.45% |
| 22 Oct 2024 | 199.52 | 210.00 | 210.00 | 198.00 | 10110438 | -5.00% |
| 21 Oct 2024 | 210.03 | 216.19 | 218.20 | 209.00 | 4784083 | -2.83% |
| 18 Oct 2024 | 216.14 | 215.89 | 221.00 | 211.37 | 5532586 | -0.72% |
| 17 Oct 2024 | 217.71 | 221.99 | 224.40 | 217.02 | 4518520 | -1.54% |
| 16 Oct 2024 | 221.11 | 222.67 | 224.29 | 220.93 | 3370769 | -0.71% |
| 15 Oct 2024 | 222.68 | 222.70 | 225.90 | 220.16 | 5670233 | 0.53% |
| 14 Oct 2024 | 221.50 | 229.49 | 229.70 | 221.00 | 8045227 | -3.11% |
| 11 Oct 2024 | 228.61 | 238.00 | 239.90 | 225.00 | 19061371 | -2.17% |
| 10 Oct 2024 | 233.69 | 233.60 | 237.00 | 231.60 | 10834531 | 1.11% |
| 09 Oct 2024 | 231.13 | 226.40 | 234.00 | 225.51 | 11941882 | 3.00% |
| 08 Oct 2024 | 224.39 | 208.15 | 225.40 | 206.00 | 14528642 | 6.28% |
| 07 Oct 2024 | 211.13 | 223.98 | 225.59 | 210.00 | 9932387 | -4.75% |
| 04 Oct 2024 | 221.66 | 224.29 | 226.69 | 218.00 | 6733533 | -0.74% |
| 03 Oct 2024 | 223.32 | 225.00 | 228.49 | 222.30 | 7162150 | -3.29% |
| 01 Oct 2024 | 230.91 | 236.00 | 237.00 | 230.00 | 6535085 | -1.69% |
| 30 Sep 2024 | 234.88 | 232.38 | 237.00 | 226.27 | 10957632 | 1.16% |
| 27 Sep 2024 | 232.19 | 224.87 | 234.00 | 223.50 | 10159834 | 3.42% |
| 26 Sep 2024 | 224.51 | 220.00 | 228.90 | 217.00 | 14222826 | 0.47% |
| 25 Sep 2024 | 223.47 | 227.35 | 228.58 | 222.87 | 4842465 | -1.71% |
| 24 Sep 2024 | 227.35 | 230.00 | 230.42 | 227.00 | 3939928 | -1.26% |
| 23 Sep 2024 | 230.24 | 233.00 | 233.40 | 228.30 | 5648228 | -0.92% |
| 20 Sep 2024 | 232.37 | 231.00 | 234.00 | 228.04 | 14476821 | 1.03% |
| 19 Sep 2024 | 230.01 | 235.00 | 237.50 | 225.75 | 24253906 | 1.15% |
| 18 Sep 2024 | 227.39 | 227.06 | 233.33 | 227.00 | 10331172 | -0.15% |
| 17 Sep 2024 | 227.74 | 230.00 | 235.00 | 224.54 | 19142098 | -0.28% |
| 16 Sep 2024 | 228.39 | 232.00 | 233.81 | 227.50 | 8067727 | -1.38% |
| 13 Sep 2024 | 231.59 | 232.50 | 235.45 | 229.82 | 8982424 | -0.45% |
| 12 Sep 2024 | 232.64 | 231.30 | 234.88 | 224.80 | 12505012 | 1.65% |
| 11 Sep 2024 | 228.87 | 239.45 | 240.00 | 227.75 | 15692638 | -1.98% |
| 10 Sep 2024 | 233.50 | 228.77 | 239.45 | 228.41 | 30985815 | 4.63% |
| 09 Sep 2024 | 223.17 | 226.00 | 228.25 | 220.64 | 15786916 | -1.86% |
| 06 Sep 2024 | 227.40 | 234.30 | 235.70 | 226.27 | 14795733 | -3.37% |
| 05 Sep 2024 | 235.33 | 236.68 | 238.65 | 234.36 | 7763279 | -0.06% |
| 04 Sep 2024 | 235.46 | 235.00 | 238.33 | 235.00 | 8671698 | -1.60% |
| 03 Sep 2024 | 239.30 | 239.00 | 240.00 | 236.44 | 9344884 | 0.15% |
| 02 Sep 2024 | 238.93 | 241.35 | 241.35 | 235.30 | 16826533 | -1.06% |
| 30 Aug 2024 | 241.50 | 258.00 | 259.50 | 238.05 | 45308414 | -5.20% |
| 29 Aug 2024 | 254.75 | 255.50 | 262.95 | 253.00 | 13819601 | 0.32% |
| 28 Aug 2024 | 253.95 | 256.10 | 258.40 | 253.05 | 10585106 | -0.47% |
| 27 Aug 2024 | 255.15 | 253.55 | 258.50 | 250.70 | 12343641 | 0.63% |
| 26 Aug 2024 | 253.55 | 262.00 | 262.45 | 253.10 | 12144509 | -2.59% |
| 23 Aug 2024 | 260.30 | 260.95 | 265.80 | 257.30 | 24704533 | 1.24% |
| 22 Aug 2024 | 257.10 | 246.00 | 265.70 | 246.00 | 87125691 | 7.60% |
| 21 Aug 2024 | 238.95 | 240.50 | 242.85 | 238.50 | 6332911 | -0.62% |
| 20 Aug 2024 | 240.45 | 245.45 | 245.95 | 240.00 | 7513400 | -1.74% |
| 19 Aug 2024 | 244.70 | 241.60 | 249.30 | 241.20 | 10896632 | 1.92% |
| 16 Aug 2024 | 240.10 | 239.20 | 242.65 | 238.25 | 8414689 | 1.65% |
| 14 Aug 2024 | 236.20 | 241.75 | 242.60 | 234.30 | 9658732 | -1.79% |
| 13 Aug 2024 | 240.50 | 245.00 | 247.65 | 240.00 | 10661503 | -2.93% |
| 12 Aug 2024 | 247.75 | 240.00 | 253.00 | 236.85 | 24208283 | 1.77% |
| 09 Aug 2024 | 243.45 | 251.45 | 251.80 | 242.50 | 11933160 | -1.76% |
| 08 Aug 2024 | 247.80 | 249.00 | 252.50 | 244.60 | 19944879 | -0.18% |
| 07 Aug 2024 | 248.25 | 246.00 | 249.50 | 236.50 | 21802887 | 5.21% |
| 06 Aug 2024 | 235.95 | 244.00 | 250.00 | 234.00 | 20303478 | -1.23% |
| 05 Aug 2024 | 238.90 | 241.95 | 247.60 | 235.00 | 34693995 | -6.13% |
| 02 Aug 2024 | 254.50 | 254.00 | 258.45 | 251.80 | 15185550 | -1.30% |
| 01 Aug 2024 | 257.85 | 264.15 | 265.40 | 256.05 | 13170422 | -1.82% |
| 31 Jul 2024 | 262.63 | 265.20 | 268.74 | 262.11 | 12879999 | -0.50% |
| 30 Jul 2024 | 263.94 | 265.95 | 269.95 | 262.80 | 16147525 | -0.78% |
| 29 Jul 2024 | 266.01 | 261.00 | 268.35 | 257.01 | 28683160 | 3.09% |
| 26 Jul 2024 | 258.03 | 263.50 | 268.10 | 257.01 | 19934107 | -1.21% |
| 25 Jul 2024 | 261.18 | 266.40 | 268.25 | 260.00 | 23498679 | -3.00% |
| 24 Jul 2024 | 269.26 | 261.80 | 272.89 | 261.80 | 35527332 | 4.10% |
| 23 Jul 2024 | 258.65 | 272.70 | 282.90 | 232.00 | 106704297 | -4.15% |
| 22 Jul 2024 | 269.85 | 274.00 | 279.88 | 266.30 | 38163945 | -0.83% |
| 19 Jul 2024 | 272.10 | 253.50 | 279.00 | 251.25 | 107729154 | 5.71% |
| 18 Jul 2024 | 257.40 | 267.39 | 267.39 | 252.00 | 89133329 | -5.40% |
| 16 Jul 2024 | 272.08 | 288.70 | 288.70 | 270.20 | 73797972 | -6.07% |
| 15 Jul 2024 | 289.65 | 300.00 | 310.00 | 286.88 | 106576924 | 1.90% |
| 12 Jul 2024 | 284.26 | 282.90 | 304.50 | 275.05 | 227015725 | 0.20% |
| 11 Jul 2024 | 283.69 | 248.39 | 289.33 | 241.55 | 200719317 | 14.72% |
| 10 Jul 2024 | 247.28 | 241.55 | 249.55 | 230.00 | 70516062 | 2.81% |
| 09 Jul 2024 | 240.53 | 251.01 | 254.00 | 228.01 | 72152055 | -2.37% |
| 08 Jul 2024 | 246.38 | 232.00 | 248.85 | 231.80 | 97684592 | 7.66% |
| 05 Jul 2024 | 228.84 | 220.83 | 232.00 | 219.26 | 55309588 | 3.79% |
| 04 Jul 2024 | 220.49 | 223.23 | 228.48 | 218.41 | 68381930 | -1.17% |
| 03 Jul 2024 | 223.11 | 212.10 | 225.88 | 208.75 | 159681424 | 8.65% |
| 02 Jul 2024 | 205.35 | 197.15 | 209.00 | 192.80 | 65912468 | 4.71% |
| 01 Jul 2024 | 196.11 | 200.00 | 201.82 | 194.61 | 34096446 | 2.98% |
| 28 Jun 2024 | 190.44 | 195.30 | 195.70 | 188.76 | 24355673 | -1.52% |
| 27 Jun 2024 | 193.38 | 196.00 | 205.10 | 192.26 | 66090155 | -0.67% |
| 26 Jun 2024 | 194.69 | 185.05 | 199.44 | 183.10 | 100559239 | 5.21% |
| 25 Jun 2024 | 185.05 | 190.40 | 190.80 | 184.50 | 16110541 | -2.42% |
| 24 Jun 2024 | 189.64 | 192.00 | 195.40 | 188.40 | 35818533 | 1.12% |
| 21 Jun 2024 | 187.54 | 178.25 | 191.00 | 178.25 | 94311893 | 5.66% |
| 20 Jun 2024 | 177.49 | 176.64 | 180.99 | 174.80 | 14018198 | 0.97% |
| 19 Jun 2024 | 175.78 | 178.76 | 178.79 | 173.22 | 10800398 | -1.26% |
| 18 Jun 2024 | 178.03 | 180.20 | 181.76 | 177.71 | 14305706 | -0.60% |
| 14 Jun 2024 | 179.11 | 180.26 | 182.30 | 177.50 | 15913225 | -0.53% |
| 13 Jun 2024 | 180.06 | 183.50 | 184.00 | 179.26 | 12309733 | -1.38% |
| 12 Jun 2024 | 182.58 | 180.45 | 186.14 | 179.92 | 20214465 | 1.30% |
| 11 Jun 2024 | 180.23 | 180.70 | 183.00 | 178.60 | 16956779 | 0.94% |
| 10 Jun 2024 | 178.55 | 182.25 | 182.70 | 178.00 | 14840898 | -1.27% |
| 07 Jun 2024 | 180.85 | 178.65 | 182.50 | 174.85 | 19795848 | 1.43% |
| 06 Jun 2024 | 178.30 | 176.50 | 182.00 | 175.75 | 22320317 | 3.24% |
| 05 Jun 2024 | 172.70 | 168.00 | 174.70 | 155.00 | 43855047 | 3.14% |
| 04 Jun 2024 | 167.45 | 190.00 | 190.00 | 154.00 | 87754131 | -12.74% |
| 03 Jun 2024 | 191.90 | 200.00 | 200.25 | 189.40 | 45427419 | 3.84% |
| 31 May 2024 | 184.80 | 182.50 | 186.00 | 176.10 | 24117438 | 1.93% |
| 30 May 2024 | 181.30 | 185.00 | 185.80 | 180.85 | 15258803 | -2.13% |
| 29 May 2024 | 185.25 | 183.00 | 186.30 | 178.50 | 23919211 | 0.19% |
| 28 May 2024 | 184.90 | 194.80 | 196.20 | 182.35 | 38059308 | -4.35% |
| 27 May 2024 | 193.30 | 190.50 | 196.80 | 190.50 | 46470616 | 4.18% |
| 24 May 2024 | 185.55 | 189.70 | 194.45 | 184.20 | 33110360 | -1.85% |
| 23 May 2024 | 189.05 | 189.20 | 194.60 | 187.20 | 40572853 | 0.11% |
| 22 May 2024 | 188.85 | 186.00 | 193.15 | 182.55 | 73020031 | 2.83% |
| 21 May 2024 | 183.65 | 177.00 | 184.80 | 174.60 | 47989916 | 4.17% |
| 18 May 2024 | 176.30 | 175.70 | 177.50 | 175.40 | 5404261 | 0.77% |
| 17 May 2024 | 174.95 | 171.95 | 178.50 | 170.70 | 26994094 | 2.22% |
| 16 May 2024 | 171.15 | 173.95 | 174.25 | 170.50 | 11865626 | -0.49% |
| 15 May 2024 | 172.00 | 175.00 | 175.90 | 171.10 | 14330210 | -0.66% |
| 14 May 2024 | 173.15 | 164.50 | 174.75 | 164.00 | 20644658 | 6.16% |
| 13 May 2024 | 163.10 | 165.00 | 165.20 | 158.70 | 12640558 | -0.97% |
| 10 May 2024 | 164.70 | 166.00 | 167.40 | 160.55 | 13237010 | -0.06% |
| 09 May 2024 | 164.80 | 171.45 | 171.95 | 163.75 | 12181730 | -3.57% |
| 08 May 2024 | 170.90 | 165.65 | 174.00 | 165.10 | 20738689 | 1.91% |
| 07 May 2024 | 167.70 | 172.25 | 173.85 | 166.20 | 18264182 | -2.64% |
| 06 May 2024 | 172.25 | 178.80 | 178.80 | 167.55 | 35683685 | -4.12% |
| 03 May 2024 | 179.65 | 182.80 | 183.70 | 177.70 | 18860176 | -0.96% |
| 02 May 2024 | 181.40 | 179.45 | 184.45 | 176.25 | 32180611 | 1.77% |
| 30 Apr 2024 | 178.25 | 182.70 | 184.30 | 177.45 | 31699020 | -1.74% |
| 29 Apr 2024 | 181.40 | 187.10 | 192.20 | 180.10 | 103326709 | 6.30% |
| 26 Apr 2024 | 170.65 | 168.40 | 174.65 | 166.80 | 40701192 | 2.03% |
| 25 Apr 2024 | 167.25 | 166.50 | 170.40 | 165.40 | 17047847 | 0.39% |
| 24 Apr 2024 | 166.60 | 168.55 | 170.95 | 165.65 | 21484168 | -0.80% |
| 23 Apr 2024 | 167.95 | 172.50 | 172.50 | 167.50 | 26323408 | -1.50% |
| 22 Apr 2024 | 170.50 | 179.00 | 179.00 | 169.25 | 62935305 | 6.10% |
| 19 Apr 2024 | 160.70 | 160.00 | 162.95 | 157.15 | 20720974 | -1.50% |
| 18 Apr 2024 | 163.15 | 164.00 | 169.70 | 162.50 | 30562725 | 1.94% |
| 16 Apr 2024 | 160.05 | 156.00 | 163.50 | 155.50 | 22634141 | 0.91% |
| 15 Apr 2024 | 158.60 | 160.30 | 163.10 | 153.25 | 44926047 | -5.14% |
| 12 Apr 2024 | 167.20 | 165.40 | 173.00 | 164.25 | 27576778 | 0.48% |
| 10 Apr 2024 | 166.40 | 169.45 | 170.45 | 165.00 | 18676248 | -1.68% |
| 09 Apr 2024 | 169.25 | 175.20 | 175.20 | 166.70 | 34261082 | -2.90% |
| 08 Apr 2024 | 174.30 | 182.00 | 183.65 | 170.85 | 59008202 | -1.22% |
| 05 Apr 2024 | 176.45 | 162.00 | 181.15 | 161.00 | 142812761 | 11.43% |
| 04 Apr 2024 | 158.35 | 163.85 | 165.05 | 154.50 | 54231026 | 0.73% |
| 03 Apr 2024 | 157.20 | 148.85 | 157.20 | 147.10 | 26027259 | 4.97% |
| 02 Apr 2024 | 149.75 | 146.45 | 149.75 | 146.45 | 10211472 | 4.98% |
| 01 Apr 2024 | 142.65 | 138.00 | 142.65 | 137.70 | 15806364 | 4.97% |
| 28 Mar 2024 | 135.90 | 138.25 | 139.50 | 135.50 | 13307678 | -0.07% |
| 27 Mar 2024 | 136.00 | 142.90 | 144.40 | 135.00 | 23110828 | -3.37% |
| 26 Mar 2024 | 140.75 | 141.40 | 144.45 | 139.35 | 21428828 | 1.51% |
| 22 Mar 2024 | 138.65 | 133.70 | 138.65 | 132.20 | 22898920 | 5.00% |
| 21 Mar 2024 | 132.05 | 127.25 | 132.05 | 126.50 | 19716558 | 4.97% |
| 20 Mar 2024 | 125.80 | 128.00 | 129.90 | 124.40 | 14062942 | -2.74% |
| 19 Mar 2024 | 129.35 | 132.00 | 132.80 | 128.65 | 12511667 | -2.85% |
| 18 Mar 2024 | 133.15 | 129.55 | 135.00 | 127.80 | 20658376 | 3.42% |
| 15 Mar 2024 | 128.75 | 130.00 | 133.40 | 126.70 | 22010436 | -2.68% |
| 14 Mar 2024 | 132.30 | 122.55 | 133.40 | 121.05 | 64900398 | 3.89% |
| 13 Mar 2024 | 127.35 | 133.75 | 136.50 | 127.35 | 33355997 | -5.00% |
| 12 Mar 2024 | 134.05 | 143.50 | 143.50 | 134.05 | 32417965 | -5.00% |
| 11 Mar 2024 | 141.10 | 148.90 | 148.90 | 140.80 | 17124387 | -4.63% |
| 07 Mar 2024 | 147.95 | 142.05 | 148.80 | 140.15 | 22757080 | 4.37% |
| 06 Mar 2024 | 141.75 | 147.20 | 149.60 | 140.00 | 28753729 | -3.44% |
| 05 Mar 2024 | 146.80 | 151.00 | 154.25 | 146.00 | 22487081 | -3.99% |
| 04 Mar 2024 | 152.90 | 160.80 | 160.80 | 152.85 | 20299727 | -4.97% |
| 02 Mar 2024 | 160.90 | 158.70 | 163.70 | 157.00 | 14271229 | 2.32% |
| 01 Mar 2024 | 157.25 | 153.45 | 157.55 | 150.85 | 24614814 | 4.80% |
| 29 Feb 2024 | 150.05 | 149.75 | 152.60 | 141.80 | 62619592 | 0.54% |
| 28 Feb 2024 | 149.25 | 156.80 | 158.50 | 148.10 | 30930219 | -3.65% |
| 27 Feb 2024 | 154.90 | 146.60 | 159.05 | 146.60 | 154589413 | 2.24% |
| 26 Feb 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 7605436 | -4.99% |
| 23 Feb 2024 | 159.45 | 160.60 | 162.05 | 159.45 | 15227080 | -4.98% |
| 22 Feb 2024 | 167.80 | 167.00 | 171.50 | 160.00 | 27560147 | 0.90% |
| 21 Feb 2024 | 166.30 | 172.45 | 176.30 | 166.30 | 30569754 | -5.00% |
| 20 Feb 2024 | 175.05 | 179.65 | 179.80 | 174.25 | 12824200 | -1.85% |
| 19 Feb 2024 | 178.35 | 179.00 | 182.30 | 173.70 | 24033651 | 0.22% |
| 16 Feb 2024 | 177.95 | 175.00 | 185.70 | 171.35 | 74074391 | 0.51% |
| 15 Feb 2024 | 177.05 | 177.05 | 177.05 | 177.05 | 5249920 | 4.98% |
| 14 Feb 2024 | 168.65 | 154.05 | 170.25 | 154.05 | 53059961 | 4.01% |
| 13 Feb 2024 | 162.15 | 162.15 | 162.15 | 162.15 | 2750096 | -4.98% |
| 12 Feb 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 3358365 | -4.98% |
| 09 Feb 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 4080213 | -5.00% |
| 08 Feb 2024 | 189.05 | 190.00 | 191.95 | 189.05 | 8349479 | -5.00% |
| 07 Feb 2024 | 199.00 | 213.15 | 213.15 | 199.00 | 40621079 | -4.99% |
| 06 Feb 2024 | 209.45 | 214.80 | 214.80 | 198.05 | 71926776 | 2.27% |
| 05 Feb 2024 | 204.80 | 203.90 | 204.80 | 193.20 | 27925173 | 5.00% |
| 02 Feb 2024 | 195.05 | 191.40 | 195.05 | 186.30 | 59779078 | 4.98% |
| 01 Feb 2024 | 185.80 | 183.00 | 190.85 | 177.80 | 119539925 | 2.20% |
| 31 Jan 2024 | 181.80 | 174.90 | 181.80 | 169.60 | 51527355 | 5.00% |
| 30 Jan 2024 | 173.15 | 184.80 | 187.15 | 169.40 | 100689188 | -2.86% |
| 29 Jan 2024 | 178.25 | 177.80 | 178.25 | 175.90 | 7515722 | 4.98% |
| 25 Jan 2024 | 169.80 | 167.00 | 169.80 | 166.00 | 9149447 | 4.98% |
| 24 Jan 2024 | 161.75 | 157.50 | 161.75 | 148.55 | 73799763 | 5.00% |
| 23 Jan 2024 | 154.05 | 156.25 | 156.25 | 144.10 | 120793026 | 3.49% |
| 20 Jan 2024 | 148.85 | 141.00 | 148.85 | 141.00 | 64465781 | 9.97% |
| 19 Jan 2024 | 135.35 | 124.20 | 135.35 | 123.70 | 111113228 | 10.00% |
| 18 Jan 2024 | 123.05 | 125.00 | 126.40 | 116.00 | 55701971 | -0.93% |
| 17 Jan 2024 | 124.20 | 118.55 | 125.60 | 114.30 | 81578431 | 3.93% |
| 16 Jan 2024 | 119.50 | 125.00 | 127.40 | 116.75 | 109786020 | -1.89% |
| 15 Jan 2024 | 121.80 | 111.60 | 121.80 | 111.60 | 165494007 | 9.98% |
| 12 Jan 2024 | 110.75 | 104.30 | 112.50 | 103.80 | 82669666 | 7.11% |
| 11 Jan 2024 | 103.40 | 103.40 | 106.40 | 103.00 | 19177567 | 0.58% |
| 10 Jan 2024 | 102.80 | 103.50 | 103.80 | 101.20 | 14828774 | -0.48% |
| 09 Jan 2024 | 103.30 | 104.70 | 104.85 | 102.60 | 14941191 | -0.58% |
| 08 Jan 2024 | 103.90 | 105.80 | 106.30 | 103.15 | 22377695 | -1.14% |
| 05 Jan 2024 | 105.10 | 105.00 | 107.25 | 104.00 | 32759854 | 0.67% |
| 04 Jan 2024 | 104.40 | 102.70 | 106.25 | 102.45 | 37518306 | 2.55% |
| 03 Jan 2024 | 101.80 | 103.50 | 103.55 | 100.20 | 24148229 | -1.64% |
| 02 Jan 2024 | 103.50 | 105.30 | 105.40 | 101.75 | 23688907 | -1.10% |
| 01 Jan 2024 | 104.65 | 103.35 | 107.55 | 102.10 | 49275011 | 1.80% |
| 29 Dec 2023 | 102.80 | 97.50 | 105.65 | 96.00 | 85731200 | 5.65% |
| 28 Dec 2023 | 97.30 | 99.85 | 100.70 | 95.55 | 51912306 | -2.51% |
| 27 Dec 2023 | 99.80 | 104.00 | 104.35 | 97.35 | 55795339 | -2.11% |
| 26 Dec 2023 | 101.95 | 103.85 | 105.75 | 100.35 | 98548301 | -7.19% |
| 22 Dec 2023 | 109.85 | 111.30 | 111.80 | 108.25 | 25157149 | -0.05% |
| 21 Dec 2023 | 109.90 | 102.00 | 111.25 | 100.00 | 50301973 | 4.72% |
| 20 Dec 2023 | 104.95 | 114.00 | 114.70 | 103.30 | 54934849 | -6.67% |
| 19 Dec 2023 | 112.45 | 113.00 | 116.20 | 111.35 | 47989953 | 1.53% |
| 18 Dec 2023 | 110.75 | 102.00 | 114.20 | 98.30 | 167648627 | 2.26% |
| 15 Dec 2023 | 108.30 | 120.40 | 121.00 | 108.30 | 107529568 | -9.98% |
| 14 Dec 2023 | 120.30 | 121.30 | 123.20 | 113.80 | 233953872 | 7.41% |
| 13 Dec 2023 | 112.00 | 104.60 | 112.00 | 98.90 | 200767357 | 9.97% |
| 12 Dec 2023 | 101.85 | 94.00 | 102.00 | 92.55 | 352556081 | 19.82% |
| 11 Dec 2023 | 85.00 | 74.00 | 85.00 | 73.40 | 193564938 | 19.97% |
| 08 Dec 2023 | 70.85 | 64.20 | 73.70 | 64.20 | 232352550 | 10.36% |
| 07 Dec 2023 | 64.20 | 64.15 | 64.85 | 63.45 | 23388127 | 0.08% |
| 06 Dec 2023 | 64.15 | 63.50 | 64.95 | 61.50 | 47249714 | 1.74% |
| 05 Dec 2023 | 63.05 | 64.90 | 65.00 | 62.85 | 36397214 | -2.32% |
| 04 Dec 2023 | 64.55 | 64.90 | 65.90 | 63.15 | 59388902 | 2.87% |
| 01 Dec 2023 | 62.75 | 67.00 | 68.40 | 62.30 | 144125388 | -3.91% |
| 30 Nov 2023 | 65.30 | 64.30 | 68.90 | 60.55 | 391471914 | 8.83% |
