RAJINDLTD Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 17 Dec 2025 | 84.50 | 84.25 | 84.50 | 84.25 | 9000 | 0.42% |
| 16 Dec 2025 | 84.15 | 85.10 | 85.10 | 84.15 | 4500 | -1.17% |
| 15 Dec 2025 | 85.15 | 85.50 | 85.50 | 85.00 | 36000 | -0.41% |
| 12 Dec 2025 | 85.50 | 83.90 | 86.00 | 82.90 | 24000 | 1.91% |
| 11 Dec 2025 | 83.90 | 83.00 | 84.00 | 83.00 | 13500 | 1.70% |
| 10 Dec 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 1500 | 0.00% |
| 09 Dec 2025 | 82.50 | 82.05 | 82.50 | 82.05 | 3000 | -1.55% |
| 08 Dec 2025 | 83.80 | 84.20 | 84.20 | 83.80 | 15000 | -2.44% |
| 05 Dec 2025 | 85.90 | 85.50 | 85.90 | 85.50 | 6000 | 1.00% |
| 04 Dec 2025 | 85.05 | 85.00 | 85.05 | 85.00 | 4500 | 0.06% |
| 03 Dec 2025 | 85.00 | 87.95 | 87.95 | 84.00 | 46500 | -3.30% |
| 02 Dec 2025 | 87.90 | 83.45 | 87.95 | 83.45 | 15000 | -0.68% |
| 01 Dec 2025 | 88.50 | 91.00 | 91.00 | 88.00 | 4500 | -1.67% |
| 28 Nov 2025 | 90.00 | 88.05 | 91.00 | 87.00 | 18000 | 1.24% |
| 27 Nov 2025 | 88.90 | 88.60 | 88.90 | 88.50 | 6000 | 1.02% |
| 26 Nov 2025 | 88.00 | 87.90 | 89.90 | 87.90 | 7500 | 0.11% |
| 25 Nov 2025 | 87.90 | 86.80 | 88.40 | 85.70 | 16500 | 1.27% |
| 24 Nov 2025 | 86.80 | 86.00 | 86.90 | 84.10 | 12000 | 1.28% |
| 21 Nov 2025 | 85.70 | 85.00 | 86.00 | 84.95 | 36000 | -1.04% |
| 20 Nov 2025 | 86.60 | 86.30 | 88.00 | 86.30 | 15000 | -2.70% |
| 19 Nov 2025 | 89.00 | 87.20 | 89.70 | 87.20 | 7500 | 0.39% |
| 18 Nov 2025 | 88.65 | 90.00 | 90.00 | 86.00 | 19500 | 0.85% |
| 17 Nov 2025 | 87.90 | 88.50 | 88.50 | 86.70 | 28500 | -0.68% |
| 14 Nov 2025 | 88.50 | 87.30 | 88.55 | 86.05 | 24000 | -0.06% |
| 13 Nov 2025 | 88.55 | 84.70 | 90.00 | 84.70 | 60000 | 3.45% |
| 12 Nov 2025 | 85.60 | 85.10 | 85.60 | 85.10 | 3000 | -0.98% |
| 11 Nov 2025 | 86.45 | 83.50 | 87.00 | 83.50 | 25500 | 2.92% |
| 10 Nov 2025 | 84.00 | 85.00 | 86.00 | 84.00 | 21000 | -0.94% |
| 07 Nov 2025 | 84.80 | 86.00 | 86.00 | 83.00 | 43500 | -0.24% |
| 06 Nov 2025 | 85.00 | 86.00 | 86.00 | 83.50 | 7500 | -0.35% |
| 04 Nov 2025 | 85.30 | 83.10 | 86.00 | 83.10 | 28500 | 2.65% |
| 03 Nov 2025 | 83.10 | 81.20 | 83.50 | 81.20 | 16500 | 2.09% |
| 31 Oct 2025 | 81.40 | 84.00 | 84.00 | 80.05 | 22500 | -1.99% |
| 30 Oct 2025 | 83.05 | 80.00 | 83.20 | 79.75 | 37500 | 4.93% |
| 29 Oct 2025 | 79.15 | 76.00 | 79.80 | 76.00 | 13500 | 1.34% |
| 28 Oct 2025 | 78.10 | 78.70 | 78.70 | 77.80 | 9000 | 1.23% |
| 27 Oct 2025 | 77.15 | 76.30 | 77.40 | 76.30 | 10500 | 1.51% |
| 24 Oct 2025 | 76.00 | 76.05 | 76.05 | 76.00 | 4500 | 0.00% |
| 23 Oct 2025 | 76.00 | 77.95 | 77.95 | 75.05 | 10500 | 0.00% |
| 21 Oct 2025 | 76.00 | 74.50 | 76.00 | 74.50 | 4500 | 2.70% |
| 20 Oct 2025 | 74.00 | 73.55 | 74.00 | 73.50 | 9000 | 0.00% |
| 17 Oct 2025 | 74.00 | 76.50 | 76.50 | 72.50 | 6000 | 0.41% |
| 16 Oct 2025 | 73.70 | 73.00 | 73.70 | 73.00 | 6000 | 1.52% |
| 15 Oct 2025 | 72.60 | 72.90 | 72.90 | 72.60 | 3000 | 0.07% |
| 14 Oct 2025 | 72.55 | 71.40 | 72.55 | 71.40 | 6000 | -1.23% |
| 13 Oct 2025 | 73.45 | 75.95 | 75.95 | 70.05 | 21000 | -2.07% |
| 10 Oct 2025 | 75.00 | 75.70 | 75.70 | 75.00 | 6000 | -0.86% |
| 09 Oct 2025 | 75.65 | 75.00 | 75.75 | 74.00 | 15000 | 3.35% |
| 08 Oct 2025 | 73.20 | 74.10 | 74.10 | 72.20 | 6000 | -1.08% |
| 07 Oct 2025 | 74.00 | 75.00 | 75.00 | 74.00 | 3000 | -1.27% |
| 06 Oct 2025 | 74.95 | 76.10 | 76.10 | 73.00 | 25500 | -0.60% |
| 03 Oct 2025 | 75.40 | 75.40 | 75.40 | 75.40 | 1500 | 0.00% |
| 01 Oct 2025 | 75.40 | 77.00 | 77.00 | 75.40 | 6000 | -3.33% |
| 30 Sep 2025 | 78.00 | 78.00 | 79.50 | 75.70 | 10500 | -1.52% |
| 29 Sep 2025 | 79.20 | 78.00 | 79.20 | 75.00 | 18000 | 1.54% |
| 26 Sep 2025 | 78.00 | 79.05 | 79.05 | 78.00 | 6000 | -2.50% |
| 25 Sep 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 1500 | 0.63% |
| 23 Sep 2025 | 79.50 | 79.50 | 79.50 | 79.50 | 1500 | 0.00% |
| 22 Sep 2025 | 79.50 | 80.50 | 80.55 | 79.50 | 10500 | 0.00% |
| 19 Sep 2025 | 79.50 | 80.15 | 80.15 | 78.50 | 15000 | -1.30% |
| 17 Sep 2025 | 80.55 | 81.05 | 81.60 | 79.00 | 24000 | -1.77% |
| 16 Sep 2025 | 82.00 | 82.95 | 82.95 | 81.05 | 3000 | 2.37% |
| 15 Sep 2025 | 80.10 | 81.00 | 81.00 | 80.10 | 7500 | -0.87% |
| 12 Sep 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 1500 | -0.43% |
| 11 Sep 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 1500 | -1.04% |
| 10 Sep 2025 | 82.00 | 81.15 | 82.00 | 81.15 | 3000 | -2.96% |
| 09 Sep 2025 | 84.50 | 80.65 | 84.50 | 80.65 | 12000 | -1.17% |
| 08 Sep 2025 | 85.50 | 81.05 | 85.50 | 80.20 | 6000 | 4.91% |
| 05 Sep 2025 | 81.50 | 82.60 | 82.60 | 81.50 | 6000 | -1.27% |
| 04 Sep 2025 | 82.55 | 82.70 | 82.75 | 81.55 | 25500 | -2.19% |
| 03 Sep 2025 | 84.40 | 81.55 | 84.40 | 81.05 | 16500 | -0.35% |
| 02 Sep 2025 | 84.70 | 84.00 | 84.95 | 83.00 | 12000 | 2.05% |
| 01 Sep 2025 | 83.00 | 81.95 | 95.00 | 81.95 | 49500 | 3.75% |
| 29 Aug 2025 | 80.00 | 80.10 | 80.10 | 80.00 | 27000 | -1.54% |
| 28 Aug 2025 | 81.25 | 81.80 | 82.45 | 81.00 | 18000 | -1.40% |
| 26 Aug 2025 | 82.40 | 82.00 | 82.80 | 80.10 | 19500 | 1.23% |
| 25 Aug 2025 | 81.40 | 81.05 | 82.00 | 81.05 | 9000 | -1.87% |
| 22 Aug 2025 | 82.95 | 81.20 | 82.95 | 81.20 | 4500 | 0.73% |
| 21 Aug 2025 | 82.35 | 83.00 | 84.70 | 82.10 | 36000 | 0.43% |
| 20 Aug 2025 | 82.00 | 85.90 | 85.90 | 82.00 | 36000 | -1.68% |
| 19 Aug 2025 | 83.40 | 85.05 | 85.05 | 80.10 | 30000 | -0.71% |
| 18 Aug 2025 | 84.00 | 86.05 | 87.20 | 84.00 | 13500 | -3.45% |
| 13 Aug 2025 | 87.00 | 87.20 | 90.00 | 87.00 | 15000 | 0.06% |
| 12 Aug 2025 | 86.95 | 87.20 | 87.20 | 86.75 | 21000 | 0.23% |
| 11 Aug 2025 | 86.75 | 88.00 | 89.95 | 86.00 | 18000 | -1.42% |
| 08 Aug 2025 | 88.00 | 86.10 | 88.00 | 86.05 | 19500 | 2.21% |
| 07 Aug 2025 | 86.10 | 86.00 | 86.90 | 85.10 | 12000 | -2.38% |
| 06 Aug 2025 | 88.20 | 93.75 | 94.50 | 88.00 | 36000 | -3.76% |
| 05 Aug 2025 | 91.65 | 90.00 | 92.30 | 88.00 | 31500 | 4.15% |
| 04 Aug 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 6000 | -1.35% |
| 01 Aug 2025 | 89.20 | 87.00 | 90.25 | 87.00 | 13500 | 3.60% |
| 31 Jul 2025 | 86.10 | 88.00 | 88.50 | 86.00 | 31500 | -3.53% |
| 30 Jul 2025 | 89.25 | 90.05 | 90.05 | 88.50 | 7500 | -1.92% |
| 29 Jul 2025 | 91.00 | 92.05 | 94.10 | 90.00 | 24000 | -1.09% |
| 28 Jul 2025 | 92.00 | 93.00 | 94.45 | 92.00 | 19500 | -0.59% |
| 25 Jul 2025 | 92.55 | 93.00 | 93.70 | 91.05 | 22500 | -2.94% |
| 24 Jul 2025 | 95.35 | 97.95 | 99.30 | 95.00 | 61500 | 0.37% |
| 23 Jul 2025 | 95.00 | 95.50 | 95.50 | 94.95 | 19500 | -0.63% |
| 22 Jul 2025 | 95.60 | 101.90 | 101.90 | 90.00 | 120000 | -1.14% |
| 21 Jul 2025 | 96.70 | 88.00 | 97.90 | 88.00 | 319500 | 8.23% |
| 18 Jul 2025 | 89.35 | 80.95 | 92.80 | 78.00 | 246000 | 15.29% |
| 17 Jul 2025 | 77.50 | 80.95 | 80.95 | 77.00 | 21000 | -3.19% |
| 16 Jul 2025 | 80.05 | 78.50 | 80.05 | 78.50 | 6000 | 1.97% |
| 15 Jul 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 1500 | 1.16% |
| 11 Jul 2025 | 77.60 | 82.00 | 82.00 | 76.25 | 12000 | -1.27% |
| 10 Jul 2025 | 78.60 | 78.55 | 80.00 | 77.00 | 31500 | -0.51% |
| 09 Jul 2025 | 79.00 | 80.10 | 80.10 | 79.00 | 4500 | -2.47% |
| 08 Jul 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 1500 | 1.25% |
| 07 Jul 2025 | 80.00 | 79.05 | 80.00 | 78.05 | 9000 | 0.00% |
| 04 Jul 2025 | 80.00 | 82.00 | 84.00 | 80.00 | 24000 | 0.00% |
| 03 Jul 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 1500 | -0.50% |
| 02 Jul 2025 | 80.40 | 80.10 | 81.90 | 78.30 | 16500 | -0.31% |
| 01 Jul 2025 | 80.65 | 82.00 | 82.05 | 80.10 | 10500 | -2.24% |
| 30 Jun 2025 | 82.50 | 84.90 | 84.90 | 82.50 | 10500 | -1.20% |
| 27 Jun 2025 | 83.50 | 79.00 | 86.45 | 79.00 | 91500 | 6.37% |
| 26 Jun 2025 | 78.50 | 79.00 | 79.90 | 77.55 | 9000 | -1.01% |
| 25 Jun 2025 | 79.30 | 80.10 | 81.00 | 78.95 | 13500 | -2.10% |
| 24 Jun 2025 | 81.00 | 79.50 | 82.80 | 79.50 | 49500 | 4.52% |
| 20 Jun 2025 | 77.50 | 79.20 | 79.20 | 77.50 | 4500 | 0.52% |
| 19 Jun 2025 | 77.10 | 78.50 | 78.50 | 77.10 | 7500 | 0.13% |
| 18 Jun 2025 | 77.00 | 79.50 | 79.50 | 77.00 | 12000 | -3.21% |
| 17 Jun 2025 | 79.55 | 81.50 | 81.50 | 78.50 | 22500 | -0.19% |
| 16 Jun 2025 | 79.70 | 79.70 | 79.70 | 79.50 | 10500 | 0.00% |
| 13 Jun 2025 | 79.70 | 78.85 | 79.70 | 78.80 | 12000 | -0.31% |
| 12 Jun 2025 | 79.95 | 79.90 | 79.95 | 79.90 | 3000 | 0.19% |
| 11 Jun 2025 | 79.80 | 79.85 | 80.50 | 79.70 | 19500 | 1.40% |
| 10 Jun 2025 | 78.70 | 80.00 | 81.50 | 78.00 | 24000 | -0.57% |
| 09 Jun 2025 | 79.15 | 79.25 | 80.90 | 79.00 | 15000 | -1.12% |
| 06 Jun 2025 | 80.05 | 79.85 | 81.50 | 79.75 | 18000 | 0.25% |
| 05 Jun 2025 | 79.85 | 80.05 | 80.10 | 79.45 | 13500 | -0.13% |
| 04 Jun 2025 | 79.95 | 80.00 | 80.10 | 78.05 | 19500 | 0.38% |
| 03 Jun 2025 | 79.65 | 80.00 | 80.00 | 79.50 | 18000 | 0.19% |
| 02 Jun 2025 | 79.50 | 79.00 | 79.50 | 79.00 | 19500 | 0.63% |
| 30 May 2025 | 79.00 | 78.10 | 79.00 | 78.10 | 7500 | 1.80% |
| 29 May 2025 | 77.60 | 78.00 | 79.05 | 77.50 | 9000 | -2.70% |
| 28 May 2025 | 79.75 | 82.00 | 82.20 | 79.75 | 19500 | 1.27% |
| 27 May 2025 | 78.75 | 78.75 | 78.90 | 78.70 | 7500 | 2.27% |
| 26 May 2025 | 77.00 | 80.00 | 80.95 | 77.00 | 6000 | -3.33% |
| 23 May 2025 | 79.65 | 80.60 | 84.50 | 77.00 | 54000 | -1.18% |
| 22 May 2025 | 80.60 | 75.00 | 86.05 | 75.00 | 51000 | 8.19% |
| 21 May 2025 | 74.50 | 75.00 | 75.00 | 74.50 | 6000 | -0.80% |
| 16 May 2025 | 75.10 | 77.30 | 77.30 | 75.05 | 9000 | -2.47% |
| 15 May 2025 | 77.00 | 80.65 | 80.65 | 77.00 | 6000 | 0.06% |
| 12 May 2025 | 76.95 | 75.00 | 76.95 | 74.90 | 7500 | 6.88% |
| 09 May 2025 | 72.00 | 71.05 | 72.00 | 71.00 | 6000 | -1.71% |
| 08 May 2025 | 73.25 | 72.10 | 73.50 | 72.10 | 9000 | -0.27% |
| 06 May 2025 | 73.45 | 72.50 | 74.00 | 72.50 | 7500 | -3.67% |
| 05 May 2025 | 76.25 | 74.00 | 76.25 | 72.00 | 37500 | -0.97% |
| 02 May 2025 | 77.00 | 77.05 | 77.05 | 76.50 | 15000 | -1.28% |
| 30 Apr 2025 | 78.00 | 78.15 | 78.15 | 78.00 | 4500 | -2.44% |
| 29 Apr 2025 | 79.95 | 78.05 | 79.95 | 77.95 | 10500 | 2.11% |
| 28 Apr 2025 | 78.30 | 80.00 | 81.00 | 78.00 | 30000 | -2.13% |
| 25 Apr 2025 | 80.00 | 79.00 | 80.00 | 78.10 | 7500 | -3.03% |
| 24 Apr 2025 | 82.50 | 80.50 | 82.50 | 80.10 | 16500 | 3.32% |
| 23 Apr 2025 | 79.85 | 81.70 | 81.70 | 79.10 | 13500 | -0.19% |
| 22 Apr 2025 | 80.00 | 80.00 | 82.00 | 79.00 | 27000 | -1.11% |
| 21 Apr 2025 | 80.90 | 83.00 | 83.00 | 80.90 | 19500 | 1.89% |
| 17 Apr 2025 | 79.40 | 79.25 | 80.50 | 79.00 | 12000 | 0.83% |
| 16 Apr 2025 | 78.75 | 78.50 | 83.00 | 78.50 | 37500 | 1.55% |
| 15 Apr 2025 | 77.55 | 78.00 | 79.00 | 77.05 | 10500 | 1.64% |
| 11 Apr 2025 | 76.30 | 78.00 | 78.00 | 76.15 | 7500 | -0.97% |
| 09 Apr 2025 | 77.05 | 77.50 | 79.00 | 77.05 | 7500 | 0.06% |
| 08 Apr 2025 | 77.00 | 75.10 | 79.00 | 75.10 | 7500 | 3.08% |
| 07 Apr 2025 | 74.70 | 78.10 | 78.10 | 74.05 | 19500 | -4.41% |
| 04 Apr 2025 | 78.15 | 80.50 | 81.50 | 78.15 | 7500 | -2.56% |
| 03 Apr 2025 | 80.20 | 77.50 | 83.70 | 77.50 | 64500 | 4.84% |
| 02 Apr 2025 | 76.50 | 78.75 | 78.75 | 76.05 | 10500 | -2.86% |
| 01 Apr 2025 | 78.75 | 75.35 | 78.90 | 75.35 | 10500 | 6.13% |
| 28 Mar 2025 | 74.20 | 78.90 | 79.00 | 73.90 | 60000 | -3.76% |
| 27 Mar 2025 | 77.10 | 78.90 | 79.00 | 76.15 | 36000 | -2.41% |
| 26 Mar 2025 | 79.00 | 81.00 | 81.00 | 76.10 | 27000 | 0.51% |
| 25 Mar 2025 | 78.60 | 79.90 | 79.90 | 78.00 | 22500 | -0.69% |
| 24 Mar 2025 | 79.15 | 80.10 | 81.00 | 78.60 | 39000 | -1.19% |
| 21 Mar 2025 | 80.10 | 82.00 | 82.00 | 80.10 | 12000 | -1.11% |
| 20 Mar 2025 | 81.00 | 80.05 | 83.85 | 80.05 | 43500 | 1.89% |
| 19 Mar 2025 | 79.50 | 82.00 | 82.00 | 78.50 | 42000 | 1.92% |
| 18 Mar 2025 | 78.00 | 79.50 | 80.30 | 77.00 | 16500 | -0.13% |
| 17 Mar 2025 | 78.10 | 80.70 | 80.70 | 78.00 | 25500 | -2.31% |
| 13 Mar 2025 | 79.95 | 80.50 | 80.50 | 79.15 | 10500 | -0.74% |
| 12 Mar 2025 | 80.55 | 80.05 | 80.55 | 79.50 | 6000 | 0.50% |
| 11 Mar 2025 | 80.15 | 80.45 | 80.95 | 80.00 | 27000 | -2.26% |
| 10 Mar 2025 | 82.00 | 81.05 | 83.00 | 80.10 | 33000 | -2.38% |
| 07 Mar 2025 | 84.00 | 84.00 | 84.00 | 82.30 | 25500 | -0.59% |
| 06 Mar 2025 | 84.50 | 83.00 | 87.20 | 83.00 | 16500 | 2.99% |
| 05 Mar 2025 | 82.05 | 85.05 | 85.05 | 81.60 | 22500 | 2.24% |
| 04 Mar 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 4500 | -0.31% |
| 03 Mar 2025 | 80.50 | 82.65 | 82.80 | 79.95 | 31500 | -5.85% |
| 28 Feb 2025 | 85.50 | 85.00 | 86.00 | 84.00 | 13500 | -0.93% |
| 27 Feb 2025 | 86.30 | 89.00 | 89.00 | 86.30 | 10500 | -2.54% |
| 25 Feb 2025 | 88.55 | 88.50 | 90.00 | 88.50 | 16500 | 0.62% |
| 24 Feb 2025 | 88.00 | 87.20 | 89.00 | 87.20 | 36000 | 3.53% |
| 21 Feb 2025 | 85.00 | 84.90 | 85.00 | 84.00 | 18000 | 2.97% |
| 20 Feb 2025 | 82.55 | 83.40 | 84.00 | 82.55 | 4500 | -1.02% |
| 19 Feb 2025 | 83.40 | 79.50 | 85.00 | 79.50 | 21000 | 5.10% |
| 18 Feb 2025 | 79.35 | 85.00 | 85.00 | 78.00 | 31500 | -7.68% |
| 17 Feb 2025 | 85.95 | 86.80 | 86.80 | 84.20 | 9000 | -0.98% |
| 14 Feb 2025 | 86.80 | 90.00 | 90.00 | 85.10 | 36000 | -3.77% |
| 13 Feb 2025 | 90.20 | 86.15 | 92.00 | 86.15 | 46500 | -0.66% |
| 12 Feb 2025 | 90.80 | 92.40 | 92.40 | 84.95 | 103500 | 3.59% |
| 11 Feb 2025 | 87.65 | 92.95 | 92.95 | 87.05 | 55500 | -5.45% |
| 10 Feb 2025 | 92.70 | 93.95 | 97.00 | 91.50 | 217500 | 4.10% |
| 07 Feb 2025 | 89.05 | 93.90 | 93.90 | 87.55 | 106500 | -3.21% |
| 06 Feb 2025 | 92.00 | 91.00 | 94.00 | 87.50 | 216000 | 3.90% |
| 05 Feb 2025 | 88.55 | 81.95 | 90.00 | 81.30 | 337500 | 13.89% |
| 04 Feb 2025 | 77.75 | 81.50 | 81.50 | 77.00 | 6000 | 2.57% |
| 03 Feb 2025 | 75.80 | 77.00 | 77.50 | 75.00 | 13500 | -2.82% |
| 01 Feb 2025 | 78.00 | 78.05 | 79.00 | 75.00 | 22500 | -2.01% |
| 31 Jan 2025 | 79.60 | 79.05 | 80.00 | 78.30 | 27000 | 1.40% |
| 30 Jan 2025 | 78.50 | 81.35 | 81.35 | 78.05 | 27000 | 0.38% |
| 29 Jan 2025 | 78.20 | 80.50 | 81.95 | 77.00 | 52500 | 1.03% |
| 28 Jan 2025 | 77.40 | 79.30 | 79.35 | 72.70 | 43500 | -3.25% |
| 27 Jan 2025 | 80.00 | 77.00 | 80.00 | 77.00 | 9000 | -0.93% |
| 24 Jan 2025 | 80.75 | 81.85 | 81.85 | 80.00 | 15000 | 1.19% |
| 23 Jan 2025 | 79.80 | 80.70 | 81.70 | 79.50 | 13500 | 0.95% |
| 22 Jan 2025 | 79.05 | 81.05 | 82.00 | 79.05 | 13500 | -4.07% |
| 21 Jan 2025 | 82.40 | 80.25 | 82.40 | 80.00 | 7500 | 3.00% |
| 20 Jan 2025 | 80.00 | 82.65 | 82.95 | 80.00 | 9000 | -1.54% |
| 17 Jan 2025 | 81.25 | 82.00 | 82.00 | 81.25 | 15000 | -2.11% |
| 16 Jan 2025 | 83.00 | 84.00 | 84.00 | 83.00 | 6000 | 0.06% |
| 15 Jan 2025 | 82.95 | 83.90 | 84.00 | 82.95 | 6000 | -0.30% |
| 14 Jan 2025 | 83.20 | 78.10 | 84.80 | 77.05 | 27000 | 7.98% |
| 13 Jan 2025 | 77.05 | 80.00 | 82.00 | 77.00 | 33000 | -5.63% |
| 10 Jan 2025 | 81.65 | 80.40 | 82.00 | 80.40 | 25500 | -0.61% |
| 09 Jan 2025 | 82.15 | 85.90 | 85.90 | 81.35 | 43500 | -4.37% |
| 08 Jan 2025 | 85.90 | 88.05 | 88.10 | 85.10 | 46500 | -3.32% |
| 07 Jan 2025 | 88.85 | 87.30 | 88.95 | 86.40 | 13500 | 2.24% |
| 06 Jan 2025 | 86.90 | 91.95 | 92.00 | 85.60 | 48000 | -2.74% |
| 03 Jan 2025 | 89.35 | 88.50 | 89.75 | 87.50 | 70500 | -0.28% |
| 02 Jan 2025 | 89.60 | 96.50 | 99.00 | 86.20 | 270000 | -2.82% |
| 01 Jan 2025 | 92.20 | 80.00 | 95.00 | 80.00 | 280500 | 15.97% |
| 31 Dec 2024 | 79.50 | 78.65 | 80.00 | 78.65 | 13500 | 1.79% |
| 30 Dec 2024 | 78.10 | 78.35 | 79.90 | 78.00 | 24000 | -1.14% |
| 27 Dec 2024 | 79.00 | 80.50 | 80.50 | 79.00 | 6000 | -0.63% |
| 26 Dec 2024 | 79.50 | 79.15 | 81.80 | 79.10 | 25500 | 0.38% |
| 24 Dec 2024 | 79.20 | 80.00 | 80.00 | 78.60 | 4500 | 0.89% |
| 23 Dec 2024 | 78.50 | 78.30 | 81.50 | 78.05 | 33000 | 0.00% |
| 20 Dec 2024 | 78.50 | 82.00 | 82.00 | 78.50 | 25500 | -1.26% |
| 19 Dec 2024 | 79.50 | 78.00 | 79.70 | 78.00 | 22500 | 0.19% |
| 18 Dec 2024 | 79.35 | 81.00 | 81.00 | 75.25 | 54000 | -2.04% |
| 17 Dec 2024 | 81.00 | 81.05 | 81.25 | 80.00 | 25500 | -0.61% |
| 16 Dec 2024 | 81.50 | 82.30 | 82.30 | 80.05 | 27000 | -0.55% |
| 13 Dec 2024 | 81.95 | 81.90 | 82.95 | 81.55 | 25500 | -1.74% |
| 12 Dec 2024 | 83.40 | 83.05 | 84.10 | 83.05 | 18000 | 0.24% |
| 11 Dec 2024 | 83.20 | 82.25 | 84.40 | 82.25 | 27000 | 1.16% |
| 10 Dec 2024 | 82.25 | 84.00 | 84.00 | 82.25 | 31500 | -1.56% |
| 09 Dec 2024 | 83.55 | 85.70 | 85.70 | 82.60 | 42000 | -0.30% |
| 06 Dec 2024 | 83.80 | 84.95 | 84.95 | 83.35 | 25500 | 2.20% |
| 05 Dec 2024 | 82.00 | 80.05 | 84.50 | 80.05 | 24000 | -2.26% |
| 04 Dec 2024 | 83.90 | 83.50 | 85.00 | 83.10 | 57000 | 0.48% |
| 03 Dec 2024 | 83.50 | 84.00 | 85.70 | 82.00 | 57000 | -0.60% |
| 02 Dec 2024 | 84.00 | 87.50 | 87.50 | 83.40 | 43500 | -2.10% |
| 29 Nov 2024 | 85.80 | 83.40 | 85.85 | 83.40 | 6000 | 1.84% |
| 28 Nov 2024 | 84.25 | 86.05 | 86.05 | 84.00 | 37500 | -2.03% |
| 27 Nov 2024 | 86.00 | 86.30 | 87.20 | 85.00 | 21000 | -1.71% |
| 26 Nov 2024 | 87.50 | 88.40 | 88.40 | 87.50 | 3000 | 2.58% |
| 25 Nov 2024 | 85.30 | 87.00 | 89.95 | 85.00 | 37500 | -1.22% |
| 22 Nov 2024 | 86.35 | 87.35 | 88.10 | 86.00 | 36000 | -0.40% |
| 21 Nov 2024 | 86.70 | 87.05 | 87.05 | 86.00 | 15000 | -0.52% |
| 19 Nov 2024 | 87.15 | 87.30 | 91.95 | 87.00 | 51000 | 0.11% |
| 18 Nov 2024 | 87.05 | 87.20 | 88.85 | 86.05 | 21000 | -0.91% |
| 14 Nov 2024 | 87.85 | 88.40 | 89.50 | 86.35 | 34500 | -0.06% |
| 13 Nov 2024 | 87.90 | 88.05 | 93.00 | 87.00 | 63000 | -2.98% |
| 12 Nov 2024 | 90.60 | 91.10 | 93.70 | 90.00 | 124500 | -0.06% |
| 11 Nov 2024 | 90.65 | 91.00 | 92.50 | 88.40 | 82500 | -0.28% |
| 08 Nov 2024 | 90.90 | 90.00 | 94.00 | 87.20 | 91500 | 0.89% |
| 07 Nov 2024 | 90.10 | 91.95 | 92.50 | 89.35 | 24000 | -0.93% |
| 06 Nov 2024 | 90.95 | 89.35 | 93.45 | 89.00 | 94500 | 4.24% |
| 05 Nov 2024 | 87.25 | 91.50 | 92.50 | 86.10 | 90000 | -1.41% |
| 04 Nov 2024 | 88.50 | 89.90 | 89.90 | 86.00 | 64500 | 0.45% |
| 01 Nov 2024 | 88.10 | 86.00 | 89.90 | 86.00 | 13500 | 2.44% |
| 31 Oct 2024 | 86.00 | 88.00 | 88.00 | 85.05 | 21000 | -1.15% |
| 30 Oct 2024 | 87.00 | 86.00 | 88.00 | 84.55 | 36000 | 3.08% |
| 29 Oct 2024 | 84.40 | 84.00 | 85.10 | 81.10 | 48000 | -1.40% |
| 28 Oct 2024 | 85.60 | 83.00 | 85.60 | 82.00 | 12000 | 5.48% |
| 25 Oct 2024 | 81.15 | 83.00 | 83.00 | 81.00 | 30000 | -5.31% |
| 24 Oct 2024 | 85.70 | 85.70 | 85.70 | 85.70 | 3000 | -0.92% |
| 23 Oct 2024 | 86.50 | 82.25 | 87.00 | 82.25 | 12000 | 5.17% |
| 22 Oct 2024 | 82.25 | 83.05 | 83.75 | 81.60 | 30000 | -4.97% |
| 21 Oct 2024 | 86.55 | 85.00 | 88.00 | 84.00 | 99000 | 3.10% |
| 18 Oct 2024 | 83.95 | 82.50 | 83.95 | 82.50 | 6000 | 2.44% |
| 17 Oct 2024 | 81.95 | 84.25 | 84.25 | 80.00 | 72000 | -6.24% |
| 16 Oct 2024 | 87.40 | 83.20 | 87.45 | 83.20 | 75000 | 6.00% |
| 15 Oct 2024 | 82.45 | 81.65 | 83.75 | 80.10 | 45000 | 0.98% |
| 14 Oct 2024 | 81.65 | 82.05 | 83.40 | 80.40 | 30000 | -1.03% |
| 11 Oct 2024 | 82.50 | 83.25 | 83.90 | 82.10 | 21000 | -1.67% |
| 10 Oct 2024 | 83.90 | 81.50 | 83.90 | 81.50 | 9000 | 2.94% |
| 09 Oct 2024 | 81.50 | 83.00 | 83.00 | 78.50 | 78000 | 0.62% |
| 08 Oct 2024 | 81.00 | 80.05 | 81.75 | 80.05 | 30000 | 0.81% |
| 07 Oct 2024 | 80.35 | 80.50 | 82.50 | 79.00 | 60000 | -4.74% |
| 04 Oct 2024 | 84.35 | 85.25 | 85.25 | 83.15 | 27000 | -1.06% |
| 03 Oct 2024 | 85.25 | 83.40 | 86.00 | 82.35 | 48000 | -1.22% |
| 01 Oct 2024 | 86.30 | 85.00 | 86.70 | 83.50 | 45000 | 4.23% |
| 30 Sep 2024 | 82.80 | 81.30 | 84.90 | 81.30 | 93000 | -3.72% |
| 27 Sep 2024 | 86.00 | 86.15 | 86.15 | 86.00 | 15000 | -0.17% |
| 26 Sep 2024 | 86.15 | 87.25 | 87.35 | 86.15 | 30000 | -3.20% |
| 25 Sep 2024 | 89.00 | 91.50 | 91.50 | 87.40 | 30000 | 2.83% |
| 24 Sep 2024 | 86.55 | 86.25 | 87.95 | 86.15 | 30000 | 0.35% |
| 23 Sep 2024 | 86.25 | 84.60 | 88.80 | 84.60 | 24000 | 0.88% |
| 20 Sep 2024 | 85.50 | 85.00 | 88.65 | 85.00 | 15000 | 0.59% |
| 19 Sep 2024 | 85.00 | 89.85 | 91.50 | 84.00 | 66000 | -2.69% |
| 18 Sep 2024 | 87.35 | 85.35 | 89.85 | 85.35 | 39000 | 2.52% |
| 17 Sep 2024 | 85.20 | 90.05 | 90.05 | 85.10 | 66000 | -6.53% |
| 16 Sep 2024 | 91.15 | 91.00 | 92.70 | 89.10 | 96000 | -0.05% |
| 13 Sep 2024 | 91.20 | 88.50 | 94.95 | 88.50 | 225000 | 3.52% |
| 12 Sep 2024 | 88.10 | 84.85 | 93.80 | 82.60 | 369000 | 6.98% |
| 11 Sep 2024 | 82.35 | 82.05 | 83.95 | 81.20 | 159000 | 0.37% |
| 10 Sep 2024 | 82.05 | 84.25 | 84.35 | 81.80 | 84000 | -1.85% |
| 09 Sep 2024 | 83.60 | 81.60 | 86.20 | 81.60 | 75000 | 2.20% |
| 06 Sep 2024 | 81.80 | 85.00 | 85.00 | 81.05 | 114000 | -3.02% |
| 05 Sep 2024 | 84.35 | 82.70 | 86.75 | 81.45 | 117000 | 2.00% |
| 04 Sep 2024 | 82.70 | 83.00 | 84.00 | 80.25 | 141000 | -2.42% |
| 03 Sep 2024 | 84.75 | 88.75 | 90.00 | 82.20 | 192000 | -4.51% |
| 02 Sep 2024 | 88.75 | 87.35 | 94.15 | 87.35 | 132000 | -0.28% |
| 30 Aug 2024 | 89.00 | 94.00 | 94.00 | 88.35 | 207000 | -3.84% |
| 29 Aug 2024 | 92.55 | 99.40 | 100.00 | 91.55 | 486000 | -7.59% |
| 28 Aug 2024 | 100.15 | 103.85 | 105.95 | 99.00 | 624000 | -1.77% |
| 27 Aug 2024 | 101.95 | 98.50 | 103.95 | 95.00 | 456000 | 4.30% |
| 26 Aug 2024 | 97.75 | 99.90 | 100.00 | 95.55 | 279000 | -0.71% |
| 23 Aug 2024 | 98.45 | 102.80 | 103.45 | 93.55 | 936000 | -4.83% |
| 22 Aug 2024 | 103.45 | 111.95 | 111.95 | 101.00 | 921000 | -4.52% |
| 21 Aug 2024 | 108.35 | 115.10 | 120.00 | 102.50 | 1812000 | -0.51% |
| 20 Aug 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 48000 | 4.96% |
| 19 Aug 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 78000 | 4.96% |
| 16 Aug 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 111000 | 4.99% |
| 14 Aug 2024 | 94.15 | 89.50 | 94.15 | 89.50 | 315000 | 4.96% |
| 13 Aug 2024 | 89.70 | 92.60 | 94.95 | 88.05 | 1206000 | -2.50% |
| 12 Aug 2024 | 92.00 | 92.00 | 92.00 | 87.65 | 2649000 | 4.96% |
| 09 Aug 2024 | 87.65 | 87.65 | 87.65 | 87.65 | 147000 | 4.97% |
| 08 Aug 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 219000 | 4.97% |
| 07 Aug 2024 | 79.55 | 79.55 | 79.55 | 79.55 | 195000 | 4.95% |
