POLYSIL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 287.90 | 287.90 | 288.00 | 287.90 | 126500 | -1.99% |
| 17 Dec 2025 | 293.75 | 293.75 | 293.75 | 293.75 | 137000 | -1.99% |
| 16 Dec 2025 | 299.70 | 299.70 | 299.70 | 299.70 | 500 | -1.99% |
| 15 Dec 2025 | 305.80 | 305.80 | 305.80 | 305.80 | 67500 | -1.99% |
| 12 Dec 2025 | 312.00 | 306.00 | 312.00 | 306.00 | 137500 | 0.02% |
| 11 Dec 2025 | 311.95 | 311.95 | 311.95 | 311.95 | 500 | -1.99% |
| 10 Dec 2025 | 318.30 | 318.30 | 318.30 | 318.30 | 30500 | -1.99% |
| 09 Dec 2025 | 324.75 | 324.75 | 324.75 | 324.75 | 1500 | -1.99% |
| 08 Dec 2025 | 331.35 | 331.35 | 331.35 | 331.35 | 500 | -2.00% |
| 05 Dec 2025 | 338.10 | 338.10 | 338.10 | 338.10 | 8500 | -2.00% |
| 04 Dec 2025 | 345.00 | 345.00 | 351.00 | 345.00 | 86500 | -1.99% |
| 03 Dec 2025 | 352.00 | 342.80 | 352.00 | 342.80 | 46500 | 0.63% |
| 02 Dec 2025 | 349.80 | 344.00 | 356.75 | 344.00 | 58000 | -0.01% |
| 01 Dec 2025 | 349.85 | 349.85 | 349.85 | 349.85 | 57500 | 2.00% |
| 28 Nov 2025 | 343.00 | 336.30 | 343.00 | 336.30 | 56000 | 1.99% |
| 27 Nov 2025 | 336.30 | 336.25 | 336.30 | 323.15 | 85500 | 1.99% |
| 26 Nov 2025 | 329.75 | 329.75 | 329.75 | 329.75 | 4500 | 2.00% |
| 25 Nov 2025 | 323.30 | 323.40 | 323.40 | 323.30 | 11000 | 1.96% |
| 24 Nov 2025 | 317.10 | 317.10 | 317.10 | 317.10 | 32000 | 1.99% |
| 21 Nov 2025 | 310.90 | 310.90 | 310.90 | 310.70 | 73000 | 1.98% |
| 20 Nov 2025 | 304.85 | 299.00 | 304.85 | 299.00 | 78000 | 1.99% |
| 19 Nov 2025 | 298.90 | 302.75 | 302.75 | 293.10 | 121000 | 0.69% |
| 18 Nov 2025 | 296.85 | 287.20 | 296.85 | 287.20 | 206000 | 1.99% |
| 17 Nov 2025 | 291.05 | 291.05 | 291.05 | 291.05 | 15500 | -1.99% |
| 14 Nov 2025 | 296.95 | 296.95 | 296.95 | 296.95 | 57000 | -2.00% |
| 13 Nov 2025 | 303.00 | 302.75 | 305.00 | 302.75 | 74500 | -1.91% |
| 12 Nov 2025 | 308.90 | 300.30 | 314.00 | 300.30 | 98000 | 2.88% |
| 11 Nov 2025 | 300.25 | 300.00 | 300.30 | 293.00 | 78000 | 4.95% |
| 10 Nov 2025 | 286.10 | 284.00 | 286.40 | 283.00 | 121000 | 4.82% |
| 07 Nov 2025 | 272.95 | 273.00 | 273.80 | 268.35 | 108500 | 4.22% |
| 06 Nov 2025 | 261.90 | 249.00 | 262.75 | 249.00 | 27000 | 4.16% |
| 04 Nov 2025 | 251.45 | 241.00 | 258.00 | 241.00 | 61500 | -0.87% |
| 03 Nov 2025 | 253.65 | 234.10 | 256.00 | 234.10 | 453500 | 2.94% |
| 31 Oct 2025 | 246.40 | 246.40 | 246.40 | 246.40 | 6000 | -1.99% |
| 30 Oct 2025 | 251.40 | 251.40 | 251.40 | 251.40 | 6000 | -1.99% |
| 29 Oct 2025 | 256.50 | 256.50 | 256.50 | 256.50 | 4000 | -1.99% |
| 28 Oct 2025 | 261.70 | 261.70 | 261.70 | 261.70 | 664000 | -2.00% |
| 27 Oct 2025 | 267.05 | 267.05 | 267.05 | 267.05 | 2000 | -2.00% |
| 24 Oct 2025 | 272.50 | 272.50 | 272.50 | 272.50 | 2000 | -2.00% |
| 20 Oct 2025 | 278.05 | 278.05 | 278.05 | 278.05 | 6000 | -1.99% |
| 17 Oct 2025 | 283.70 | 286.90 | 286.90 | 282.75 | 10000 | -1.66% |
| 16 Oct 2025 | 288.50 | 289.05 | 289.05 | 277.75 | 424000 | 1.80% |
| 15 Oct 2025 | 283.40 | 283.00 | 283.40 | 283.00 | 22000 | 2.00% |
| 14 Oct 2025 | 277.85 | 275.00 | 277.85 | 275.00 | 630000 | 1.98% |
| 13 Oct 2025 | 272.45 | 272.45 | 272.45 | 272.45 | 246000 | -2.00% |
| 10 Oct 2025 | 278.00 | 285.95 | 285.95 | 278.00 | 176000 | -1.54% |
| 09 Oct 2025 | 282.35 | 281.80 | 282.80 | 280.00 | 398000 | 1.67% |
| 08 Oct 2025 | 277.70 | 273.95 | 277.70 | 270.00 | 124000 | 1.98% |
| 07 Oct 2025 | 272.30 | 270.50 | 272.30 | 270.50 | 194000 | 1.99% |
| 06 Oct 2025 | 267.00 | 265.00 | 267.00 | 257.00 | 292000 | 1.91% |
| 03 Oct 2025 | 262.00 | 262.80 | 264.95 | 262.00 | 62000 | 0.67% |
| 01 Oct 2025 | 260.25 | 257.50 | 260.50 | 257.50 | 66000 | 1.90% |
| 30 Sep 2025 | 255.40 | 255.40 | 255.40 | 255.40 | 102000 | 2.00% |
| 29 Sep 2025 | 250.40 | 250.55 | 250.55 | 250.40 | 42000 | 1.93% |
| 26 Sep 2025 | 245.65 | 241.90 | 245.65 | 241.90 | 26000 | 1.99% |
| 25 Sep 2025 | 240.85 | 238.00 | 240.85 | 238.00 | 60000 | 1.99% |
| 24 Sep 2025 | 236.15 | 236.15 | 236.15 | 235.95 | 24000 | 1.99% |
| 23 Sep 2025 | 231.55 | 231.55 | 231.55 | 231.55 | 32000 | 1.98% |
| 22 Sep 2025 | 227.05 | 222.00 | 227.05 | 218.15 | 324000 | 2.00% |
| 19 Sep 2025 | 222.60 | 222.60 | 222.60 | 222.60 | 128000 | 1.99% |
| 18 Sep 2025 | 218.25 | 218.25 | 218.25 | 217.80 | 222000 | 1.99% |
| 17 Sep 2025 | 214.00 | 213.95 | 214.00 | 213.95 | 146000 | 1.98% |
| 16 Sep 2025 | 209.85 | 209.85 | 209.85 | 209.85 | 54000 | 1.99% |
| 15 Sep 2025 | 205.75 | 205.75 | 205.75 | 201.75 | 56000 | 1.98% |
| 12 Sep 2025 | 201.75 | 201.70 | 201.75 | 200.90 | 64000 | 2.00% |
| 11 Sep 2025 | 197.80 | 190.10 | 197.80 | 190.10 | 486000 | 1.99% |
| 10 Sep 2025 | 193.95 | 186.35 | 193.95 | 186.35 | 298000 | 2.00% |
| 09 Sep 2025 | 190.15 | 190.15 | 190.15 | 185.50 | 152000 | 1.98% |
| 08 Sep 2025 | 186.45 | 180.00 | 186.45 | 179.15 | 726000 | 2.00% |
| 05 Sep 2025 | 182.80 | 181.90 | 182.95 | 178.00 | 248000 | 1.84% |
| 04 Sep 2025 | 179.50 | 179.50 | 179.50 | 179.50 | 8000 | 1.99% |
| 03 Sep 2025 | 176.00 | 174.70 | 176.00 | 174.45 | 186000 | 2.00% |
| 02 Sep 2025 | 172.55 | 172.55 | 172.55 | 172.55 | 14000 | 1.98% |
| 01 Sep 2025 | 169.20 | 169.20 | 169.20 | 169.20 | 190000 | 1.99% |
| 29 Aug 2025 | 165.90 | 165.90 | 165.90 | 165.90 | 8000 | 2.00% |
| 28 Aug 2025 | 162.65 | 162.65 | 162.65 | 162.65 | 42000 | 1.97% |
| 26 Aug 2025 | 159.50 | 159.50 | 159.50 | 159.50 | 4000 | 1.98% |
| 25 Aug 2025 | 156.40 | 156.40 | 156.40 | 156.40 | 6000 | 1.99% |
| 22 Aug 2025 | 153.35 | 153.35 | 153.35 | 153.35 | 52000 | 2.00% |
| 21 Aug 2025 | 150.35 | 150.35 | 150.35 | 150.35 | 14000 | 1.97% |
| 20 Aug 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 4000 | 1.97% |
| 19 Aug 2025 | 144.60 | 144.60 | 144.60 | 144.60 | 2000 | 1.97% |
| 18 Aug 2025 | 141.80 | 141.80 | 141.80 | 139.05 | 260000 | 1.98% |
| 14 Aug 2025 | 139.05 | 139.05 | 139.05 | 139.05 | 6000 | 1.98% |
| 13 Aug 2025 | 136.35 | 136.35 | 136.35 | 136.35 | 4000 | 1.98% |
| 12 Aug 2025 | 133.70 | 133.70 | 133.70 | 133.70 | 6000 | 1.98% |
| 11 Aug 2025 | 131.10 | 131.10 | 131.10 | 131.10 | 10000 | 1.98% |
| 08 Aug 2025 | 128.55 | 128.55 | 128.55 | 128.55 | 6000 | 1.98% |
| 07 Aug 2025 | 126.05 | 126.05 | 126.05 | 124.80 | 42000 | 1.98% |
| 06 Aug 2025 | 123.60 | 123.55 | 123.60 | 123.35 | 508000 | 1.98% |
| 05 Aug 2025 | 121.20 | 121.20 | 121.20 | 121.20 | 78000 | 1.98% |
| 04 Aug 2025 | 118.85 | 118.85 | 118.85 | 118.85 | 8000 | 1.97% |
| 01 Aug 2025 | 116.55 | 116.55 | 116.55 | 116.55 | 8000 | 1.97% |
| 31 Jul 2025 | 114.30 | 114.30 | 114.30 | 114.30 | 12000 | 1.96% |
| 30 Jul 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 84000 | 1.96% |
| 29 Jul 2025 | 109.95 | 109.95 | 109.95 | 109.95 | 12000 | 1.99% |
| 28 Jul 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 16000 | 1.99% |
| 25 Jul 2025 | 105.70 | 105.70 | 105.70 | 105.70 | 20000 | 1.98% |
| 24 Jul 2025 | 103.65 | 103.65 | 103.65 | 103.65 | 10000 | 1.97% |
| 23 Jul 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 42000 | 1.96% |
| 22 Jul 2025 | 99.70 | 99.70 | 99.70 | 99.70 | 54000 | 1.99% |
| 21 Jul 2025 | 97.75 | 97.75 | 97.75 | 97.30 | 610000 | 1.98% |
| 18 Jul 2025 | 95.85 | 95.85 | 95.85 | 95.85 | 30000 | 1.97% |
| 17 Jul 2025 | 94.00 | 94.50 | 94.50 | 94.00 | 12000 | 1.46% |
| 16 Jul 2025 | 92.65 | 92.65 | 92.65 | 92.65 | 6000 | 1.98% |
| 15 Jul 2025 | 90.85 | 90.85 | 90.85 | 90.85 | 14000 | 1.96% |
| 14 Jul 2025 | 89.10 | 89.10 | 89.10 | 89.10 | 60000 | 1.95% |
| 11 Jul 2025 | 87.40 | 87.40 | 87.40 | 87.40 | 6000 | 1.98% |
| 10 Jul 2025 | 85.70 | 85.70 | 85.70 | 85.70 | 40000 | 1.96% |
| 09 Jul 2025 | 84.05 | 84.05 | 84.05 | 84.05 | 10000 | 1.94% |
| 08 Jul 2025 | 82.45 | 82.45 | 82.45 | 82.45 | 6000 | 1.98% |
| 07 Jul 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 28000 | 1.95% |
| 04 Jul 2025 | 79.30 | 79.30 | 79.30 | 79.30 | 14000 | 1.99% |
| 03 Jul 2025 | 77.75 | 77.75 | 77.75 | 77.75 | 32000 | 1.97% |
| 02 Jul 2025 | 76.25 | 76.25 | 76.25 | 76.25 | 416000 | 1.94% |
| 01 Jul 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 14000 | 1.98% |
| 30 Jun 2025 | 73.35 | 73.35 | 73.35 | 73.35 | 12000 | 1.95% |
| 27 Jun 2025 | 71.95 | 71.95 | 71.95 | 71.95 | 18000 | 1.98% |
| 26 Jun 2025 | 70.55 | 70.55 | 70.55 | 70.55 | 182000 | 1.95% |
| 25 Jun 2025 | 69.20 | 69.20 | 69.20 | 69.20 | 8000 | 1.99% |
| 24 Jun 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 14000 | 1.95% |
| 23 Jun 2025 | 66.55 | 66.55 | 66.55 | 66.55 | 16000 | 1.99% |
| 20 Jun 2025 | 65.25 | 65.35 | 65.35 | 65.25 | 12000 | 1.79% |
| 19 Jun 2025 | 64.10 | 64.10 | 64.10 | 64.05 | 38000 | 1.99% |
| 18 Jun 2025 | 62.85 | 62.85 | 62.85 | 62.85 | 42000 | 1.95% |
| 17 Jun 2025 | 61.65 | 61.65 | 61.65 | 61.65 | 48000 | 1.99% |
| 16 Jun 2025 | 60.45 | 60.50 | 60.50 | 60.45 | 36000 | 1.85% |
| 13 Jun 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 44000 | 1.98% |
| 12 Jun 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 68000 | 1.93% |
| 11 Jun 2025 | 57.10 | 57.10 | 57.10 | 57.10 | 16000 | 1.96% |
| 10 Jun 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 52000 | 1.91% |
| 09 Jun 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 38000 | 1.95% |
| 06 Jun 2025 | 53.90 | 53.90 | 53.90 | 53.90 | 24000 | 1.99% |
| 05 Jun 2025 | 52.85 | 52.85 | 52.85 | 52.85 | 20000 | 1.93% |
| 04 Jun 2025 | 51.85 | 51.85 | 51.85 | 51.85 | 10000 | 1.97% |
| 03 Jun 2025 | 50.85 | 50.85 | 50.85 | 50.85 | 16000 | 1.90% |
| 02 Jun 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 12000 | 1.94% |
| 30 May 2025 | 48.95 | 48.95 | 48.95 | 48.95 | 36000 | 1.98% |
| 29 May 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 26000 | 1.91% |
| 28 May 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 12000 | 1.95% |
| 27 May 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 10000 | 1.99% |
| 26 May 2025 | 45.30 | 45.30 | 45.30 | 45.30 | 16000 | 1.91% |
| 23 May 2025 | 44.45 | 44.50 | 44.50 | 44.45 | 12000 | 1.83% |
| 22 May 2025 | 43.65 | 43.65 | 43.65 | 43.65 | 4000 | 1.99% |
| 21 May 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 16000 | 1.90% |
| 20 May 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 2000 | 1.94% |
| 19 May 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 2000 | 1.98% |
| 16 May 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 18000 | 1.89% |
| 15 May 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 4000 | 1.93% |
| 14 May 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 2000 | 1.97% |
| 13 May 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 4000 | 1.87% |
| 12 May 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 2000 | 1.90% |
| 09 May 2025 | 36.75 | 36.70 | 36.75 | 36.70 | 374000 | 1.94% |
| 08 May 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 8000 | 1.98% |
| 07 May 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 8000 | 1.87% |
| 06 May 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 14000 | 1.91% |
| 05 May 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 50000 | 1.95% |
| 02 May 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 8000 | 1.98% |
| 30 Apr 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 10000 | 1.87% |
| 29 Apr 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 8000 | 1.90% |
| 28 Apr 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 4000 | 1.94% |
| 25 Apr 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 44000 | 1.98% |
| 24 Apr 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 6000 | 1.85% |
| 23 Apr 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 6000 | 1.88% |
| 22 Apr 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 2000 | 1.92% |
| 21 Apr 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 4000 | 1.95% |
| 17 Apr 2025 | 28.15 | 28.15 | 28.15 | 28.15 | 2000 | 1.99% |
| 16 Apr 2025 | 27.60 | 27.60 | 27.60 | 27.60 | 4000 | 1.85% |
| 15 Apr 2025 | 27.10 | 27.10 | 27.10 | 27.10 | 4000 | 1.88% |
| 11 Apr 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 74000 | 1.92% |
| 07 Apr 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 60000 | 1.95% |
| 04 Apr 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 2000 | 1.99% |
| 03 Apr 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 2000 | 1.83% |
| 02 Apr 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 2000 | 1.86% |
| 01 Apr 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 10000 | 1.89% |
| 28 Mar 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 18000 | 1.93% |
| 27 Mar 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 14000 | 1.97% |
| 26 Mar 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 8000 | 1.78% |
| 25 Mar 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 24000 | 1.81% |
| 24 Mar 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 16000 | 1.85% |
| 21 Mar 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 2000 | 1.88% |
| 20 Mar 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 8000 | 1.92% |
| 19 Mar 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 4000 | 1.96% |
| 18 Mar 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 2000 | 2.00% |
| 17 Mar 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 10000 | 1.78% |
| 13 Mar 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 4000 | 4.79% |
| 12 Mar 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 4000 | 4.74% |
| 11 Mar 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 6000 | 4.97% |
| 10 Mar 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 572000 | 4.91% |
| 07 Mar 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 2042000 | 4.82% |
| 06 Mar 2025 | 15.55 | 15.30 | 15.55 | 15.20 | 74000 | 4.71% |
| 05 Mar 2025 | 14.85 | 15.10 | 16.00 | 14.65 | 108000 | 1.02% |
| 04 Mar 2025 | 14.70 | 14.25 | 15.45 | 14.25 | 36000 | -3.29% |
| 03 Mar 2025 | 15.20 | 15.45 | 16.05 | 14.45 | 74000 | -4.10% |
| 28 Feb 2025 | 15.85 | 16.50 | 16.80 | 15.45 | 254000 | -6.76% |
| 27 Feb 2025 | 17.00 | 17.40 | 17.50 | 16.30 | 80000 | -0.58% |
| 25 Feb 2025 | 17.10 | 15.75 | 19.40 | 15.70 | 872000 | -12.76% |
| 24 Feb 2025 | 19.60 | 21.40 | 21.40 | 19.60 | 196000 | -20.00% |
| 20 Feb 2025 | 24.50 | 23.25 | 24.50 | 23.25 | 8000 | 2.08% |
| 19 Feb 2025 | 24.00 | 23.10 | 24.00 | 23.10 | 4000 | 1.05% |
| 18 Feb 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 4000 | 4.63% |
| 17 Feb 2025 | 22.70 | 24.10 | 24.25 | 22.70 | 18000 | -5.42% |
| 14 Feb 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 2000 | -3.61% |
| 12 Feb 2025 | 24.90 | 24.05 | 24.90 | 22.60 | 6000 | -0.40% |
| 11 Feb 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 10000 | 3.95% |
| 10 Feb 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 2000 | -2.83% |
| 07 Feb 2025 | 24.75 | 25.10 | 25.10 | 24.75 | 4000 | -2.94% |
| 05 Feb 2025 | 25.50 | 25.60 | 26.10 | 25.50 | 12000 | -0.39% |
| 04 Feb 2025 | 25.60 | 25.00 | 25.65 | 25.00 | 14000 | 0.99% |
| 03 Feb 2025 | 25.35 | 24.40 | 26.00 | 24.40 | 20000 | 5.19% |
| 01 Feb 2025 | 24.10 | 26.00 | 29.45 | 24.00 | 32000 | -2.03% |
| 31 Jan 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 2000 | 0.61% |
| 30 Jan 2025 | 24.45 | 25.00 | 25.00 | 24.40 | 8000 | -6.68% |
| 29 Jan 2025 | 26.20 | 24.50 | 26.30 | 24.50 | 8000 | 8.71% |
| 27 Jan 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 2000 | -0.62% |
| 24 Jan 2025 | 24.25 | 24.05 | 24.45 | 24.00 | 14000 | -1.02% |
| 23 Jan 2025 | 24.50 | 24.05 | 24.50 | 24.05 | 28000 | -2.00% |
| 21 Jan 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 | 0.00% |
| 20 Jan 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 2000 | -1.96% |
| 16 Jan 2025 | 25.50 | 24.65 | 25.50 | 24.50 | 6000 | -0.20% |
| 15 Jan 2025 | 25.55 | 25.10 | 25.55 | 25.10 | 4000 | 1.79% |
| 13 Jan 2025 | 25.10 | 25.25 | 25.25 | 25.10 | 10000 | -3.83% |
| 09 Jan 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 2000 | 0.38% |
| 08 Jan 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 4000 | -0.76% |
| 07 Jan 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 2000 | 0.00% |
| 06 Jan 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 2000 | -1.13% |
| 03 Jan 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 4000 | -3.46% |
| 02 Jan 2025 | 27.45 | 27.25 | 27.65 | 26.15 | 12000 | 0.73% |
| 01 Jan 2025 | 27.25 | 26.60 | 27.25 | 26.60 | 4000 | -1.62% |
| 31 Dec 2024 | 27.70 | 26.45 | 27.70 | 26.45 | 4000 | 3.36% |
| 26 Dec 2024 | 26.80 | 27.05 | 27.05 | 26.75 | 10000 | -0.92% |
| 24 Dec 2024 | 27.05 | 27.50 | 27.50 | 27.05 | 4000 | -0.37% |
| 23 Dec 2024 | 27.15 | 27.95 | 27.95 | 27.15 | 4000 | -3.04% |
| 19 Dec 2024 | 28.00 | 26.80 | 28.00 | 26.80 | 8000 | 3.70% |
| 18 Dec 2024 | 27.00 | 27.00 | 27.00 | 27.00 | 2000 | -0.74% |
| 17 Dec 2024 | 27.20 | 27.25 | 27.25 | 27.20 | 6000 | -0.18% |
| 16 Dec 2024 | 27.25 | 27.35 | 27.35 | 26.35 | 8000 | 0.00% |
| 12 Dec 2024 | 27.25 | 27.30 | 28.00 | 27.25 | 14000 | -1.62% |
| 11 Dec 2024 | 27.70 | 27.40 | 27.70 | 27.40 | 6000 | -0.36% |
| 10 Dec 2024 | 27.80 | 28.10 | 28.10 | 27.30 | 6000 | -2.46% |
| 09 Dec 2024 | 28.50 | 28.55 | 28.55 | 28.50 | 6000 | 0.18% |
| 06 Dec 2024 | 28.45 | 27.95 | 28.45 | 27.95 | 10000 | 0.00% |
| 05 Dec 2024 | 28.45 | 27.90 | 28.45 | 27.90 | 12000 | -4.53% |
| 04 Dec 2024 | 29.80 | 29.75 | 29.80 | 29.75 | 6000 | 0.00% |
| 03 Dec 2024 | 29.80 | 28.30 | 29.80 | 28.30 | 4000 | 5.30% |
| 02 Dec 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 2000 | 0.00% |
| 28 Nov 2024 | 28.30 | 28.25 | 28.30 | 28.25 | 4000 | 0.18% |
| 27 Nov 2024 | 28.25 | 28.25 | 28.25 | 28.25 | 4000 | -0.18% |
| 26 Nov 2024 | 28.30 | 27.00 | 28.30 | 26.60 | 8000 | 4.81% |
| 25 Nov 2024 | 27.00 | 27.75 | 27.75 | 26.90 | 16000 | -1.82% |
| 22 Nov 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 2000 | 0.00% |
| 21 Nov 2024 | 27.50 | 27.70 | 29.00 | 27.50 | 12000 | -5.34% |
| 18 Nov 2024 | 29.05 | 30.40 | 30.40 | 28.60 | 10000 | -4.75% |
| 12 Nov 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 2000 | 1.67% |
| 11 Nov 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 2000 | -0.66% |
| 08 Nov 2024 | 30.20 | 29.15 | 31.00 | 29.15 | 30000 | 7.66% |
| 07 Nov 2024 | 28.05 | 29.00 | 29.00 | 28.05 | 4000 | -3.28% |
| 06 Nov 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 2000 | 3.39% |
| 05 Nov 2024 | 28.05 | 28.95 | 28.95 | 28.05 | 4000 | -0.53% |
| 04 Nov 2024 | 28.20 | 27.45 | 28.25 | 27.40 | 10000 | 0.71% |
| 29 Oct 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 2000 | 0.00% |
| 28 Oct 2024 | 28.00 | 26.05 | 28.00 | 26.05 | 10000 | -1.58% |
| 23 Oct 2024 | 28.45 | 27.30 | 28.45 | 26.30 | 8000 | 3.64% |
| 22 Oct 2024 | 27.45 | 28.00 | 28.15 | 27.00 | 16000 | -5.34% |
| 21 Oct 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 2000 | -1.86% |
| 18 Oct 2024 | 29.55 | 29.80 | 29.80 | 29.55 | 4000 | -4.68% |
| 15 Oct 2024 | 31.00 | 30.20 | 31.00 | 30.20 | 4000 | 1.31% |
| 14 Oct 2024 | 30.60 | 30.55 | 30.60 | 30.55 | 4000 | 0.16% |
| 11 Oct 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 6000 | -1.77% |
| 10 Oct 2024 | 31.10 | 32.55 | 32.55 | 31.10 | 14000 | -3.42% |
| 09 Oct 2024 | 32.20 | 28.90 | 32.50 | 28.90 | 48000 | 16.88% |
| 08 Oct 2024 | 27.55 | 26.00 | 27.80 | 26.00 | 40000 | -4.34% |
| 07 Oct 2024 | 28.80 | 29.25 | 29.25 | 28.00 | 14000 | -4.00% |
| 04 Oct 2024 | 30.00 | 30.05 | 30.60 | 29.55 | 10000 | -3.07% |
| 03 Oct 2024 | 30.95 | 31.00 | 31.50 | 30.30 | 6000 | -2.52% |
| 01 Oct 2024 | 31.75 | 31.70 | 31.80 | 31.00 | 18000 | 3.08% |
| 30 Sep 2024 | 30.80 | 29.90 | 30.80 | 28.75 | 36000 | 3.01% |
| 27 Sep 2024 | 29.90 | 29.20 | 29.95 | 29.20 | 10000 | 2.40% |
| 26 Sep 2024 | 29.20 | 29.25 | 30.00 | 29.00 | 14000 | -3.63% |
| 25 Sep 2024 | 30.30 | 29.00 | 30.35 | 29.00 | 10000 | 2.89% |
| 24 Sep 2024 | 29.45 | 30.15 | 30.15 | 29.20 | 26000 | -4.54% |
| 23 Sep 2024 | 30.85 | 30.85 | 30.85 | 30.85 | 2000 | 0.16% |
| 20 Sep 2024 | 30.80 | 30.00 | 30.80 | 30.00 | 10000 | 0.82% |
| 19 Sep 2024 | 30.55 | 31.65 | 31.65 | 30.50 | 16000 | -3.48% |
| 18 Sep 2024 | 31.65 | 31.65 | 31.65 | 31.65 | 2000 | 0.00% |
| 17 Sep 2024 | 31.65 | 31.70 | 31.70 | 31.65 | 4000 | -0.16% |
| 16 Sep 2024 | 31.70 | 32.00 | 32.00 | 31.70 | 8000 | -0.16% |
| 13 Sep 2024 | 31.75 | 31.80 | 31.80 | 31.75 | 14000 | 0.32% |
| 12 Sep 2024 | 31.65 | 32.60 | 32.60 | 31.35 | 12000 | -1.25% |
| 11 Sep 2024 | 32.05 | 32.00 | 32.05 | 31.65 | 16000 | 1.26% |
| 10 Sep 2024 | 31.65 | 32.00 | 32.00 | 31.60 | 8000 | -1.09% |
| 09 Sep 2024 | 32.00 | 32.05 | 32.05 | 32.00 | 4000 | -0.16% |
| 06 Sep 2024 | 32.05 | 31.65 | 32.70 | 31.65 | 8000 | 0.16% |
| 05 Sep 2024 | 32.00 | 32.40 | 32.40 | 31.40 | 16000 | -0.16% |
| 04 Sep 2024 | 32.05 | 31.40 | 32.70 | 31.40 | 8000 | 0.16% |
| 03 Sep 2024 | 32.00 | 32.00 | 32.50 | 31.85 | 24000 | -1.54% |
| 02 Sep 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 4000 | 0.00% |
| 30 Aug 2024 | 32.50 | 32.70 | 32.70 | 32.50 | 6000 | -0.61% |
| 29 Aug 2024 | 32.70 | 33.70 | 34.10 | 32.70 | 20000 | 1.24% |
| 28 Aug 2024 | 32.30 | 32.00 | 32.50 | 31.95 | 14000 | 1.73% |
| 27 Aug 2024 | 31.75 | 31.80 | 32.00 | 31.75 | 10000 | -0.31% |
| 26 Aug 2024 | 31.85 | 32.05 | 32.15 | 30.75 | 24000 | -0.31% |
| 23 Aug 2024 | 31.95 | 32.50 | 32.50 | 31.85 | 46000 | -2.74% |
| 22 Aug 2024 | 32.85 | 33.00 | 33.00 | 32.00 | 8000 | 2.66% |
| 21 Aug 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 2000 | 0.00% |
| 20 Aug 2024 | 32.00 | 31.70 | 32.00 | 31.70 | 6000 | 0.95% |
| 19 Aug 2024 | 31.70 | 31.45 | 31.85 | 31.40 | 14000 | -0.78% |
| 16 Aug 2024 | 31.95 | 31.55 | 31.95 | 31.55 | 4000 | 0.31% |
| 13 Aug 2024 | 31.85 | 32.00 | 32.50 | 31.75 | 10000 | -0.47% |
| 12 Aug 2024 | 32.00 | 31.05 | 32.50 | 31.05 | 10000 | 0.79% |
| 09 Aug 2024 | 31.75 | 32.00 | 32.00 | 31.75 | 8000 | -1.55% |
| 08 Aug 2024 | 32.25 | 30.60 | 32.50 | 30.60 | 10000 | -0.77% |
| 07 Aug 2024 | 32.50 | 32.80 | 32.80 | 32.00 | 14000 | 0.15% |
| 06 Aug 2024 | 32.45 | 34.00 | 34.00 | 31.05 | 32000 | -5.94% |
| 05 Aug 2024 | 34.50 | 32.70 | 34.50 | 32.70 | 10000 | 1.47% |
| 02 Aug 2024 | 34.00 | 33.10 | 34.00 | 32.50 | 16000 | 2.72% |
| 01 Aug 2024 | 33.10 | 34.90 | 34.90 | 33.10 | 14000 | -1.78% |
| 31 Jul 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 4000 | 0.00% |
| 30 Jul 2024 | 33.70 | 33.75 | 33.75 | 33.05 | 12000 | -0.15% |
| 29 Jul 2024 | 33.75 | 35.00 | 37.45 | 33.75 | 18000 | -4.39% |
| 26 Jul 2024 | 35.30 | 32.15 | 36.00 | 32.15 | 56000 | 8.62% |
| 25 Jul 2024 | 32.50 | 31.70 | 32.50 | 30.00 | 18000 | 0.00% |
| 24 Jul 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 2000 | 0.00% |
| 23 Jul 2024 | 32.50 | 32.55 | 32.55 | 32.50 | 4000 | -0.15% |
| 22 Jul 2024 | 32.55 | 32.95 | 33.00 | 32.55 | 6000 | -1.21% |
| 19 Jul 2024 | 32.95 | 32.50 | 33.45 | 32.50 | 6000 | -1.64% |
| 18 Jul 2024 | 33.50 | 33.55 | 33.55 | 32.05 | 10000 | -0.15% |
| 16 Jul 2024 | 33.55 | 33.55 | 33.55 | 33.55 | 2000 | -1.61% |
| 15 Jul 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 2000 | 0.89% |
| 12 Jul 2024 | 33.80 | 34.00 | 34.00 | 33.80 | 4000 | -0.59% |
| 11 Jul 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 6000 | 0.89% |
| 10 Jul 2024 | 33.70 | 33.00 | 33.85 | 33.00 | 20000 | -0.88% |
| 09 Jul 2024 | 34.00 | 33.50 | 34.35 | 33.50 | 16000 | 0.15% |
| 08 Jul 2024 | 33.95 | 34.60 | 34.60 | 33.05 | 38000 | -4.37% |
| 05 Jul 2024 | 35.50 | 34.00 | 35.50 | 33.80 | 12000 | 0.00% |
| 04 Jul 2024 | 35.50 | 35.05 | 35.50 | 34.55 | 8000 | 3.80% |
| 03 Jul 2024 | 34.20 | 35.50 | 35.50 | 34.15 | 6000 | -0.29% |
| 02 Jul 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 8000 | 0.00% |
| 01 Jul 2024 | 34.30 | 35.25 | 35.30 | 34.25 | 14000 | -2.70% |
| 28 Jun 2024 | 35.25 | 35.25 | 35.25 | 35.25 | 2000 | 2.03% |
| 27 Jun 2024 | 34.55 | 35.50 | 35.50 | 34.20 | 24000 | -4.56% |
| 26 Jun 2024 | 36.20 | 37.40 | 37.50 | 36.05 | 24000 | 1.12% |
| 25 Jun 2024 | 35.80 | 36.50 | 38.00 | 35.80 | 28000 | 2.87% |
| 24 Jun 2024 | 34.80 | 35.00 | 35.00 | 34.35 | 16000 | 0.29% |
| 21 Jun 2024 | 34.70 | 34.70 | 34.70 | 34.00 | 12000 | -1.56% |
| 20 Jun 2024 | 35.25 | 36.50 | 36.50 | 35.15 | 10000 | -3.16% |
| 19 Jun 2024 | 36.40 | 36.50 | 37.40 | 36.40 | 26000 | 5.51% |
| 18 Jun 2024 | 34.50 | 35.30 | 35.30 | 34.15 | 18000 | -2.95% |
| 14 Jun 2024 | 35.55 | 35.15 | 36.00 | 35.15 | 4000 | -1.66% |
| 13 Jun 2024 | 36.15 | 35.00 | 36.50 | 34.80 | 28000 | 5.39% |
| 12 Jun 2024 | 34.30 | 35.00 | 36.00 | 33.65 | 32000 | 0.15% |
| 11 Jun 2024 | 34.25 | 33.70 | 34.25 | 33.70 | 12000 | 2.09% |
| 10 Jun 2024 | 33.55 | 34.00 | 34.00 | 33.55 | 10000 | -2.19% |
| 07 Jun 2024 | 34.30 | 35.30 | 35.50 | 34.10 | 20000 | -2.70% |
| 06 Jun 2024 | 35.25 | 34.00 | 35.25 | 34.00 | 18000 | -0.98% |
| 05 Jun 2024 | 35.60 | 35.50 | 36.50 | 33.00 | 18000 | 0.28% |
| 04 Jun 2024 | 35.50 | 34.75 | 35.50 | 32.10 | 16000 | 2.16% |
| 03 Jun 2024 | 34.75 | 35.00 | 35.00 | 34.55 | 12000 | -3.07% |
| 30 May 2024 | 35.85 | 35.90 | 35.90 | 35.80 | 10000 | -0.14% |
| 29 May 2024 | 35.90 | 36.20 | 37.00 | 35.50 | 14000 | -1.10% |
| 28 May 2024 | 36.30 | 36.15 | 36.30 | 36.10 | 10000 | 0.83% |
| 27 May 2024 | 36.00 | 36.00 | 36.00 | 35.90 | 10000 | 2.86% |
| 24 May 2024 | 35.00 | 34.25 | 35.00 | 34.25 | 8000 | -3.05% |
| 22 May 2024 | 36.10 | 35.10 | 36.10 | 35.10 | 14000 | 3.44% |
| 21 May 2024 | 34.90 | 35.70 | 38.65 | 34.70 | 18000 | -2.24% |
| 18 May 2024 | 35.70 | 35.75 | 35.75 | 35.70 | 4000 | -0.14% |
| 17 May 2024 | 35.75 | 34.85 | 37.00 | 34.85 | 14000 | 2.58% |
| 16 May 2024 | 34.85 | 37.50 | 37.50 | 34.30 | 24000 | -4.65% |
| 15 May 2024 | 36.55 | 35.95 | 36.55 | 34.55 | 24000 | 1.39% |
| 14 May 2024 | 36.05 | 37.05 | 37.05 | 36.05 | 8000 | -0.28% |
| 13 May 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 2000 | -2.30% |
| 10 May 2024 | 37.00 | 36.60 | 37.00 | 36.60 | 8000 | 0.00% |
| 09 May 2024 | 37.00 | 38.00 | 38.60 | 37.00 | 16000 | -1.86% |
| 08 May 2024 | 37.70 | 38.80 | 38.80 | 37.05 | 22000 | -5.51% |
| 06 May 2024 | 39.90 | 39.05 | 39.90 | 39.00 | 8000 | -2.21% |
| 03 May 2024 | 40.80 | 41.00 | 41.00 | 40.80 | 4000 | 4.62% |
| 02 May 2024 | 39.00 | 40.50 | 40.50 | 39.00 | 8000 | -4.88% |
| 29 Apr 2024 | 41.00 | 41.50 | 41.50 | 38.50 | 14000 | 0.86% |
| 26 Apr 2024 | 40.65 | 40.40 | 40.95 | 38.55 | 16000 | 0.62% |
| 25 Apr 2024 | 40.40 | 40.35 | 40.50 | 39.45 | 20000 | 2.15% |
| 24 Apr 2024 | 39.55 | 40.50 | 40.50 | 39.55 | 18000 | -3.42% |
| 23 Apr 2024 | 40.95 | 39.15 | 43.40 | 38.50 | 82000 | 12.97% |
| 22 Apr 2024 | 36.25 | 36.15 | 36.30 | 36.15 | 10000 | 0.69% |
| 19 Apr 2024 | 36.00 | 34.75 | 36.00 | 34.75 | 12000 | -1.50% |
| 18 Apr 2024 | 36.55 | 37.75 | 37.75 | 36.20 | 10000 | -4.32% |
| 15 Apr 2024 | 38.20 | 36.20 | 38.20 | 36.10 | 12000 | 2.55% |
| 12 Apr 2024 | 37.25 | 39.90 | 39.90 | 37.10 | 32000 | -9.04% |
| 10 Apr 2024 | 40.95 | 40.75 | 41.25 | 40.75 | 6000 | 0.49% |
| 09 Apr 2024 | 40.75 | 40.15 | 42.00 | 39.70 | 60000 | 5.84% |
| 08 Apr 2024 | 38.50 | 38.00 | 40.85 | 38.00 | 26000 | 2.12% |
| 05 Apr 2024 | 37.70 | 39.55 | 39.55 | 37.65 | 18000 | 0.40% |
| 04 Apr 2024 | 37.55 | 36.50 | 38.45 | 36.40 | 62000 | 8.84% |
| 03 Apr 2024 | 34.50 | 35.85 | 36.90 | 34.50 | 22000 | -0.86% |
| 02 Apr 2024 | 34.80 | 33.00 | 35.20 | 33.00 | 16000 | 2.35% |
| 01 Apr 2024 | 34.00 | 30.90 | 34.60 | 30.90 | 34000 | 11.48% |
| 28 Mar 2024 | 30.50 | 31.15 | 31.15 | 29.35 | 86000 | -1.93% |
| 27 Mar 2024 | 31.10 | 33.30 | 33.30 | 31.00 | 60000 | -6.61% |
| 26 Mar 2024 | 33.30 | 34.95 | 34.95 | 33.30 | 12000 | -3.06% |
| 22 Mar 2024 | 34.35 | 34.05 | 35.00 | 34.05 | 12000 | -3.24% |
| 21 Mar 2024 | 35.50 | 32.90 | 35.50 | 32.90 | 20000 | 7.90% |
| 20 Mar 2024 | 32.90 | 33.70 | 33.70 | 32.80 | 30000 | -6.80% |
| 19 Mar 2024 | 35.30 | 34.05 | 35.30 | 34.05 | 12000 | 0.00% |
| 18 Mar 2024 | 35.30 | 35.50 | 35.50 | 33.30 | 10000 | 2.02% |
| 15 Mar 2024 | 34.60 | 36.35 | 36.45 | 34.00 | 52000 | -2.81% |
| 14 Mar 2024 | 35.60 | 32.00 | 35.70 | 32.00 | 52000 | 18.67% |
| 13 Mar 2024 | 30.00 | 31.55 | 31.55 | 29.25 | 62000 | -5.81% |
| 12 Mar 2024 | 31.85 | 36.25 | 36.30 | 31.50 | 74000 | -11.16% |
| 11 Mar 2024 | 35.85 | 36.20 | 37.20 | 35.30 | 84000 | -4.27% |
| 07 Mar 2024 | 37.45 | 39.25 | 39.25 | 36.05 | 70000 | -1.32% |
| 06 Mar 2024 | 37.95 | 39.50 | 39.55 | 37.10 | 66000 | -6.30% |
| 05 Mar 2024 | 40.50 | 41.20 | 41.55 | 40.05 | 40000 | -1.94% |
| 04 Mar 2024 | 41.30 | 44.25 | 44.95 | 40.55 | 66000 | -5.92% |
| 02 Mar 2024 | 43.90 | 43.00 | 43.95 | 42.65 | 12000 | 2.09% |
| 01 Mar 2024 | 43.00 | 45.50 | 46.60 | 42.60 | 82000 | -3.37% |
| 29 Feb 2024 | 44.50 | 41.95 | 44.50 | 41.85 | 70000 | 1.02% |
| 28 Feb 2024 | 44.05 | 48.65 | 48.65 | 44.05 | 118000 | -4.96% |
| 27 Feb 2024 | 46.35 | 46.35 | 46.35 | 45.05 | 54000 | 4.98% |
| 26 Feb 2024 | 44.15 | 40.00 | 44.15 | 40.00 | 224000 | 4.99% |
| 23 Feb 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 54000 | -4.97% |
| 22 Feb 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 28000 | -4.94% |
| 21 Feb 2024 | 46.55 | 46.55 | 46.55 | 46.55 | 46000 | -5.00% |
| 20 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 26000 | -4.95% |
| 19 Feb 2024 | 51.55 | 52.00 | 54.20 | 51.55 | 98000 | -4.98% |
