Garden Reach

GRSE
🏛️ india →
2,611.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:07 2,695.00 2,695.00 2,695.00 2,695.00 35.7K
09:15 2,695.00 2,710.00 2,680.20 2,700.60 187.9K
09:16 2,699.90 2,719.00 2,698.70 2,719.00 130.8K
09:17 2,721.10 2,737.60 2,721.10 2,728.00 149.2K
09:18 2,725.00 2,727.30 2,716.00 2,723.50 75.9K
09:19 2,724.80 2,738.20 2,724.40 2,738.20 79.0K
09:20 2,740.10 2,753.50 2,740.00 2,747.10 137.0K
09:21 2,742.60 2,759.90 2,742.60 2,746.60 90.6K
09:22 2,749.60 2,749.60 2,729.00 2,729.00 57.0K
09:23 2,724.20 2,731.00 2,724.20 2,727.20 56.1K
09:24 2,725.40 2,726.30 2,712.90 2,714.70 57.4K
09:25 2,714.80 2,724.20 2,713.20 2,724.20 44.4K
09:26 2,724.30 2,724.30 2,711.70 2,712.20 40.2K
09:27 2,713.50 2,714.90 2,702.10 2,705.90 47.3K
09:28 2,704.80 2,720.00 2,703.40 2,719.20 36.0K
09:29 2,718.00 2,723.90 2,713.30 2,723.00 40.0K
09:30 2,723.00 2,723.00 2,716.10 2,717.00 17.5K
09:31 2,719.00 2,719.00 2,709.90 2,714.80 23.2K
09:32 2,714.40 2,719.00 2,711.00 2,718.80 22.4K
09:33 2,719.00 2,740.90 2,712.10 2,737.40 67.4K
09:34 2,736.60 2,737.90 2,727.20 2,727.20 43.7K
09:35 2,728.00 2,739.00 2,728.00 2,735.60 32.8K
09:36 2,737.70 2,739.00 2,726.40 2,730.00 25.3K
09:37 2,729.40 2,729.40 2,717.30 2,720.80 23.0K
09:38 2,722.00 2,725.00 2,718.70 2,725.00 11.2K
09:39 2,725.00 2,726.00 2,721.10 2,722.00 8.5K
09:40 2,721.50 2,721.50 2,713.30 2,718.10 16.2K
09:41 2,716.40 2,717.90 2,708.40 2,708.40 20.8K
09:42 2,710.10 2,710.10 2,706.50 2,708.90 15.0K
09:43 2,709.00 2,718.00 2,709.00 2,715.00 11.2K
09:44 2,713.00 2,715.00 2,710.00 2,715.00 7.9K
09:45 2,714.40 2,717.90 2,713.10 2,717.90 6.7K
09:46 2,717.10 2,721.90 2,717.10 2,719.50 12.1K
09:47 2,719.50 2,725.00 2,717.00 2,725.00 8.7K
09:48 2,722.70 2,724.10 2,721.60 2,723.00 10.7K
09:49 2,722.70 2,722.70 2,718.00 2,719.00 13.5K
09:50 2,720.00 2,720.00 2,715.30 2,715.30 4.1K
09:51 2,713.20 2,713.20 2,709.50 2,710.00 13.2K
09:52 2,710.20 2,711.00 2,707.00 2,710.00 10.6K
09:53 2,710.50 2,717.50 2,708.10 2,715.00 8.9K
09:54 2,712.10 2,713.60 2,710.00 2,711.00 6.0K
09:55 2,721.50 2,724.70 2,720.00 2,721.00 25.6K
09:56 2,721.00 2,721.90 2,716.20 2,719.40 6.3K
09:57 2,718.20 2,721.80 2,715.00 2,721.00 8.5K
09:58 2,720.20 2,721.90 2,718.20 2,720.90 6.4K
09:59 2,720.20 2,720.20 2,718.00 2,719.00 2.1K
10:00 2,717.60 2,719.00 2,715.60 2,715.60 2.7K
10:01 2,713.20 2,714.00 2,711.10 2,711.50 3.6K
10:02 2,711.50 2,711.80 2,711.00 2,711.50 2.6K
10:03 2,710.70 2,716.20 2,710.70 2,716.20 5.9K
10:04 2,715.00 2,715.50 2,714.00 2,714.00 1.7K
10:05 2,714.00 2,714.00 2,712.00 2,713.00 7.2K
10:06 2,713.00 2,714.40 2,712.10 2,714.40 2.2K
10:07 2,713.50 2,713.50 2,708.00 2,708.00 13.6K
10:08 2,708.10 2,709.20 2,705.00 2,706.00 16.6K
10:09 2,706.30 2,710.60 2,706.20 2,709.70 9.7K
10:10 2,710.40 2,712.40 2,705.10 2,707.80 8.4K
10:11 2,707.80 2,709.70 2,706.60 2,708.50 5.5K
10:12 2,711.00 2,711.00 2,706.00 2,707.50 6.4K
10:13 2,709.40 2,709.70 2,706.90 2,708.00 5.1K
10:14 2,706.00 2,707.00 2,703.00 2,703.00 18.1K
10:15 2,703.00 2,704.90 2,703.00 2,704.00 4.4K
10:16 2,704.90 2,723.00 2,704.90 2,719.30 22.6K
10:17 2,719.30 2,721.90 2,717.30 2,718.00 8.2K
10:18 2,718.00 2,720.00 2,715.30 2,715.80 5.5K
10:19 2,716.00 2,717.80 2,711.10 2,717.80 7.6K
10:20 2,718.00 2,720.90 2,715.60 2,720.90 8.7K
10:21 2,720.50 2,723.80 2,717.30 2,721.90 10.0K
10:22 2,722.20 2,728.20 2,719.30 2,727.00 23.1K
10:23 2,726.40 2,733.00 2,726.10 2,732.70 25.5K
10:24 2,732.00 2,738.80 2,732.00 2,735.90 27.6K
10:25 2,735.20 2,735.20 2,730.00 2,732.90 13.4K
10:26 2,734.00 2,735.20 2,730.00 2,735.00 17.1K
10:27 2,734.40 2,745.90 2,734.10 2,742.80 47.1K
10:28 2,741.60 2,741.60 2,733.80 2,733.80 15.8K
10:29 2,734.00 2,736.30 2,727.50 2,727.50 16.6K
10:30 2,727.50 2,730.00 2,725.60 2,728.00 6.2K
10:31 2,726.40 2,729.90 2,726.40 2,728.30 6.4K
10:32 2,730.10 2,733.90 2,730.00 2,731.50 7.4K
10:33 2,732.00 2,732.00 2,730.00 2,731.00 2.7K
10:34 2,731.00 2,732.00 2,729.50 2,730.00 4.6K
10:35 2,731.20 2,731.20 2,725.40 2,727.00 6.3K
10:36 2,725.20 2,727.00 2,725.00 2,725.10 4.1K
10:37 2,725.10 2,726.00 2,720.40 2,720.40 5.4K
10:38 2,720.40 2,723.00 2,720.40 2,721.40 6.0K
10:39 2,722.80 2,723.70 2,721.40 2,721.40 2.8K
10:40 2,722.00 2,729.50 2,722.00 2,728.50 4.2K
10:41 2,728.20 2,728.80 2,722.50 2,722.50 3.0K
10:42 2,722.80 2,723.00 2,721.00 2,721.30 3.1K
10:43 2,723.20 2,723.40 2,720.00 2,720.00 3.0K
10:44 2,720.90 2,722.30 2,717.30 2,720.90 7.0K
10:45 2,721.40 2,722.70 2,720.70 2,722.00 1.5K
10:46 2,721.00 2,722.90 2,721.00 2,722.80 1.3K
10:47 2,722.80 2,723.20 2,722.00 2,723.20 1.7K
10:48 2,723.50 2,723.80 2,720.00 2,720.10 2.9K
10:49 2,720.00 2,720.00 2,716.60 2,718.00 3.9K
10:50 2,717.90 2,717.90 2,712.00 2,714.30 12.2K
10:51 2,714.00 2,714.40 2,710.60 2,712.60 10.7K
10:52 2,712.50 2,712.60 2,710.10 2,711.30 4.4K
10:53 2,711.80 2,713.60 2,710.40 2,713.50 7.3K
10:54 2,713.90 2,713.90 2,710.60 2,711.00 2.7K
10:55 2,711.00 2,711.00 2,706.40 2,710.70 14.0K
10:56 2,710.00 2,712.90 2,709.70 2,712.00 3.5K
10:57 2,712.00 2,713.10 2,708.00 2,709.00 9.6K
10:58 2,709.70 2,712.60 2,709.40 2,710.50 2.6K
10:59 2,710.30 2,712.00 2,708.30 2,708.30 2.4K
11:00 2,708.20 2,710.00 2,708.20 2,709.90 2.3K
11:01 2,709.90 2,709.90 2,707.00 2,707.90 5.2K
11:02 2,708.20 2,709.00 2,707.60 2,709.00 2.1K
11:03 2,708.90 2,710.00 2,707.10 2,708.70 3.7K
11:04 2,707.50 2,710.00 2,707.50 2,709.30 2.9K
11:05 2,707.00 2,709.70 2,707.00 2,708.60 4.9K
11:06 2,707.30 2,708.60 2,706.80 2,707.50 1.6K
11:07 2,707.40 2,708.70 2,706.50 2,707.50 3.1K
11:08 2,708.20 2,712.00 2,707.90 2,712.00 4.3K
11:09 2,708.90 2,708.90 2,700.00 2,703.90 29.9K
11:10 2,702.80 2,705.90 2,702.00 2,705.90 6.0K
11:11 2,705.90 2,715.60 2,704.60 2,714.00 11.3K
11:12 2,714.90 2,717.00 2,714.60 2,715.90 3.4K
11:13 2,715.00 2,719.60 2,715.00 2,718.50 8.1K
11:14 2,719.00 2,719.40 2,716.50 2,717.30 4.0K
11:15 2,717.50 2,719.00 2,715.50 2,715.50 3.2K
11:16 2,716.90 2,718.00 2,715.50 2,716.70 3.0K
11:17 2,716.70 2,716.70 2,715.00 2,715.60 2.3K
11:18 2,715.00 2,716.00 2,713.20 2,713.80 2.2K
11:19 2,713.00 2,713.70 2,707.90 2,708.10 3.3K
11:20 2,708.10 2,710.00 2,707.00 2,710.00 2.5K
11:21 2,710.00 2,710.00 2,709.00 2,710.00 1.1K
11:22 2,709.80 2,711.10 2,709.00 2,711.10 2.4K
11:23 2,713.00 2,713.50 2,710.80 2,713.10 3.4K
11:24 2,713.40 2,714.90 2,711.90 2,714.50 1.5K
11:25 2,715.30 2,716.00 2,714.60 2,715.00 2.2K
11:26 2,715.60 2,715.60 2,711.90 2,713.80 2.8K
11:27 2,714.00 2,718.00 2,712.70 2,714.60 4.0K
11:28 2,715.00 2,717.30 2,714.70 2,716.10 1.3K
11:29 2,716.10 2,716.80 2,715.10 2,716.80 1.3K
11:30 2,716.10 2,716.60 2,716.00 2,716.20 0.9K
11:31 2,716.20 2,717.00 2,712.50 2,713.20 2.1K
11:32 2,713.30 2,714.30 2,713.00 2,714.00 1.9K
11:33 2,714.00 2,714.50 2,713.40 2,714.30 1.1K
11:34 2,714.30 2,714.50 2,713.40 2,714.20 1.1K
11:35 2,714.20 2,714.20 2,711.50 2,713.20 2.2K
11:36 2,711.80 2,713.70 2,710.90 2,710.90 3.5K
11:37 2,712.30 2,713.80 2,712.00 2,713.80 2.0K
11:38 2,713.80 2,715.50 2,713.80 2,714.00 1.3K
11:39 2,714.90 2,714.90 2,713.00 2,714.90 0.6K
11:40 2,715.10 2,716.70 2,713.80 2,713.90 3.2K
11:41 2,714.20 2,715.30 2,713.60 2,714.00 2.8K
11:42 2,714.30 2,714.30 2,711.80 2,713.60 1.0K
11:43 2,713.40 2,714.80 2,713.40 2,714.80 1.1K
11:44 2,713.80 2,715.00 2,713.30 2,714.30 1.5K
11:45 2,712.50 2,714.80 2,712.50 2,714.20 0.8K
11:46 2,712.70 2,715.00 2,712.70 2,714.40 1.3K
11:47 2,714.50 2,715.00 2,713.00 2,713.80 0.9K
11:48 2,714.00 2,715.00 2,714.00 2,715.00 1.0K
11:49 2,714.80 2,715.30 2,712.90 2,713.90 2.1K
11:50 2,713.00 2,714.50 2,712.00 2,712.50 1.3K
11:51 2,712.00 2,713.00 2,712.00 2,712.10 1.0K
11:52 2,712.20 2,714.20 2,712.20 2,714.20 0.7K
11:53 2,714.20 2,714.20 2,712.50 2,713.60 1.2K
11:54 2,712.40 2,712.50 2,711.00 2,711.60 1.5K
11:55 2,712.10 2,712.70 2,711.50 2,712.30 2.1K
11:56 2,712.20 2,712.30 2,710.40 2,710.40 2.2K
11:57 2,710.60 2,711.90 2,710.00 2,711.90 0.8K
11:58 2,711.90 2,711.90 2,711.90 2,711.90 1.2K
11:59 2,712.00 2,713.00 2,711.50 2,711.50 0.7K
12:00 2,712.60 2,712.80 2,711.00 2,711.70 0.9K
12:01 2,711.10 2,711.10 2,708.90 2,708.90 3.0K
12:02 2,710.00 2,713.50 2,709.10 2,713.50 2.6K
12:03 2,713.00 2,715.90 2,713.00 2,715.00 6.7K
12:04 2,715.20 2,715.20 2,711.70 2,713.10 1.2K
12:05 2,713.00 2,713.00 2,710.80 2,712.80 3.4K
12:06 2,713.00 2,713.80 2,712.10 2,713.00 1.0K
12:07 2,711.10 2,713.90 2,711.10 2,713.90 0.7K
12:08 2,712.50 2,712.50 2,706.80 2,708.70 5.8K
12:09 2,708.30 2,708.30 2,705.30 2,707.00 7.0K
12:10 2,707.70 2,707.70 2,706.00 2,706.00 3.7K
12:11 2,706.30 2,706.70 2,705.50 2,706.70 2.1K
12:12 2,706.70 2,707.00 2,706.70 2,707.00 0.9K
12:13 2,707.00 2,707.00 2,706.00 2,706.10 1.1K
12:14 2,706.00 2,707.70 2,706.00 2,707.60 3.9K
12:15 2,706.70 2,707.70 2,706.70 2,707.50 1.6K
12:16 2,707.10 2,707.50 2,707.00 2,707.00 1.9K
12:17 2,707.00 2,707.10 2,707.00 2,707.00 1.4K
12:18 2,707.10 2,707.50 2,706.00 2,707.40 2.3K
12:19 2,707.70 2,707.70 2,707.40 2,707.70 1.3K
12:20 2,707.60 2,714.10 2,707.60 2,711.50 6.4K
12:21 2,713.10 2,714.70 2,712.10 2,714.70 1.6K
12:22 2,714.00 2,714.50 2,711.00 2,711.00 1.8K
12:23 2,711.00 2,713.00 2,710.40 2,712.90 1.1K
12:24 2,713.80 2,713.80 2,713.00 2,713.10 0.8K
12:25 2,713.20 2,714.00 2,710.00 2,712.00 2.0K
12:26 2,711.10 2,714.00 2,711.10 2,714.00 1.5K
12:27 2,713.00 2,714.00 2,713.00 2,713.90 1.0K
12:28 2,713.30 2,714.00 2,711.20 2,711.20 2.1K
12:29 2,711.90 2,713.80 2,711.20 2,713.70 0.9K
12:30 2,711.40 2,711.80 2,710.00 2,710.00 3.5K
12:31 2,711.80 2,711.80 2,709.50 2,710.40 1.1K
12:32 2,711.20 2,712.00 2,710.40 2,711.70 1.5K
12:33 2,710.50 2,711.80 2,709.70 2,710.00 1.7K
12:34 2,711.80 2,712.20 2,710.10 2,711.00 2.4K
12:35 2,711.00 2,711.70 2,710.00 2,710.00 0.8K
12:36 2,710.00 2,711.00 2,710.00 2,710.10 1.3K
12:37 2,710.00 2,710.00 2,708.70 2,710.00 1.7K
12:38 2,710.80 2,710.80 2,710.00 2,710.80 2.0K
12:39 2,710.20 2,710.60 2,710.00 2,710.00 2.1K
12:40 2,710.10 2,710.90 2,710.00 2,710.00 2.1K
12:41 2,710.10 2,710.80 2,710.00 2,710.00 1.4K
12:42 2,710.80 2,710.80 2,700.70 2,701.80 11.1K
12:43 2,703.20 2,707.60 2,701.50 2,701.50 4.0K
12:44 2,702.80 2,702.80 2,690.30 2,696.40 38.0K
12:45 2,693.10 2,695.10 2,688.50 2,688.50 13.6K
12:46 2,687.20 2,690.00 2,687.20 2,688.90 6.0K
12:47 2,688.10 2,692.20 2,688.10 2,689.10 9.6K
12:48 2,689.00 2,689.70 2,685.00 2,685.50 9.9K
12:49 2,686.90 2,687.40 2,685.00 2,686.00 4.0K
12:50 2,686.50 2,686.50 2,680.70 2,684.00 10.8K
12:51 2,685.00 2,685.40 2,680.90 2,680.90 5.8K
12:52 2,681.20 2,682.00 2,680.50 2,681.90 5.0K
12:53 2,681.50 2,685.00 2,681.50 2,685.00 4.3K
12:54 2,684.00 2,686.90 2,684.00 2,685.80 4.6K
12:55 2,686.00 2,693.20 2,685.40 2,693.20 12.3K
12:56 2,692.80 2,692.80 2,689.00 2,690.80 5.7K
12:57 2,690.80 2,691.20 2,689.90 2,689.90 1.4K
12:58 2,690.80 2,690.80 2,689.70 2,689.70 1.7K
12:59 2,689.50 2,689.50 2,688.00 2,688.00 1.5K
13:00 2,688.00 2,688.00 2,686.60 2,687.90 1.8K
13:01 2,687.90 2,687.90 2,687.00 2,687.50 2.7K
13:02 2,687.50 2,687.50 2,685.10 2,685.30 3.3K
13:03 2,686.60 2,687.50 2,685.00 2,687.50 3.1K
13:04 2,687.50 2,687.80 2,686.70 2,687.80 0.5K
13:05 2,687.00 2,688.00 2,686.60 2,686.60 0.9K
13:06 2,686.60 2,688.00 2,686.00 2,688.00 0.5K
13:07 2,688.40 2,689.70 2,688.10 2,689.00 3.4K
13:08 2,689.20 2,690.10 2,688.00 2,689.90 1.3K
13:09 2,688.00 2,688.00 2,686.00 2,687.00 2.6K
13:10 2,687.00 2,688.50 2,686.10 2,688.50 0.9K
13:11 2,688.00 2,688.90 2,683.30 2,683.30 9.3K
13:12 2,683.30 2,684.30 2,681.00 2,682.00 2.4K
13:13 2,682.10 2,684.50 2,681.90 2,684.50 2.1K
13:14 2,684.70 2,686.00 2,683.40 2,686.00 2.6K
13:15 2,686.00 2,686.00 2,682.00 2,683.00 2.4K
13:16 2,682.00 2,683.00 2,681.10 2,681.50 1.6K
13:17 2,681.00 2,682.40 2,680.00 2,682.40 15.2K
13:18 2,682.80 2,687.00 2,681.10 2,687.00 2.5K
13:19 2,687.00 2,689.00 2,686.00 2,687.90 2.5K
13:20 2,688.00 2,688.00 2,686.20 2,687.90 1.4K
13:21 2,687.90 2,687.90 2,686.60 2,686.60 0.6K
13:22 2,686.80 2,686.80 2,685.60 2,685.80 1.3K
13:23 2,685.60 2,686.80 2,685.30 2,686.60 1.0K
13:24 2,685.10 2,687.00 2,685.10 2,686.90 1.9K
13:25 2,686.80 2,686.80 2,682.40 2,682.40 2.5K
13:26 2,682.50 2,685.90 2,682.50 2,685.00 1.7K
13:27 2,686.50 2,686.50 2,684.30 2,684.30 0.9K
13:28 2,685.50 2,686.00 2,684.80 2,684.80 0.4K
13:29 2,684.00 2,685.50 2,683.80 2,684.00 0.8K
13:30 2,685.00 2,685.70 2,683.80 2,684.10 1.2K
13:31 2,684.20 2,686.00 2,684.00 2,685.80 0.6K
13:32 2,686.00 2,686.00 2,683.30 2,683.30 5.9K
13:33 2,683.10 2,683.80 2,681.10 2,681.20 1.4K
13:34 2,682.10 2,682.10 2,681.10 2,682.00 1.3K
13:35 2,682.60 2,684.10 2,682.60 2,683.70 0.7K
13:36 2,683.40 2,685.00 2,682.60 2,684.70 1.2K
13:37 2,684.00 2,685.80 2,684.00 2,685.00 1.0K
13:38 2,685.00 2,685.90 2,685.00 2,685.80 0.8K
13:39 2,685.00 2,685.90 2,685.00 2,685.90 0.5K
13:40 2,685.80 2,686.00 2,684.00 2,685.00 1.4K
13:41 2,685.00 2,685.00 2,684.00 2,684.10 0.5K
13:42 2,682.30 2,683.70 2,680.20 2,681.60 4.6K
13:43 2,681.60 2,682.30 2,680.80 2,682.30 0.7K
13:44 2,682.30 2,682.30 2,680.50 2,680.50 1.6K
13:45 2,681.00 2,681.00 2,680.10 2,680.60 6.4K
13:46 2,681.00 2,681.40 2,680.10 2,680.20 1.4K
13:47 2,681.00 2,681.00 2,676.00 2,677.00 10.9K
13:48 2,677.00 2,677.70 2,675.00 2,675.00 3.9K
13:49 2,675.00 2,676.00 2,673.00 2,673.00 4.1K
13:50 2,670.20 2,672.00 2,669.60 2,671.90 10.0K
13:51 2,671.90 2,672.60 2,671.10 2,672.00 5.6K
13:52 2,672.00 2,672.00 2,668.00 2,668.50 10.1K
13:53 2,668.90 2,668.90 2,665.00 2,667.10 12.8K
13:54 2,666.80 2,667.00 2,665.50 2,666.20 5.2K
13:55 2,666.20 2,668.90 2,664.00 2,668.90 9.0K
13:56 2,668.00 2,671.00 2,668.00 2,670.00 3.6K
13:57 2,670.00 2,670.00 2,665.50 2,667.20 2.1K
13:58 2,667.60 2,669.00 2,664.00 2,666.20 4.0K
13:59 2,667.50 2,668.20 2,667.00 2,668.20 0.7K
14:00 2,667.40 2,668.50 2,667.00 2,667.90 1.9K
14:01 2,667.80 2,671.00 2,667.00 2,671.00 4.4K
14:02 2,669.30 2,671.70 2,669.30 2,670.10 3.4K
14:03 2,670.10 2,671.10 2,667.00 2,668.00 3.6K
14:04 2,668.00 2,668.00 2,666.00 2,666.00 2.6K
14:05 2,665.10 2,667.20 2,665.00 2,665.00 1.5K
14:06 2,665.00 2,670.70 2,665.00 2,669.30 3.4K
14:07 2,672.20 2,673.10 2,670.20 2,671.90 4.1K
14:08 2,671.00 2,672.00 2,671.00 2,671.90 1.2K
14:09 2,671.90 2,671.90 2,668.00 2,669.80 3.5K
14:10 2,669.00 2,670.20 2,667.40 2,668.00 1.3K
14:11 2,669.10 2,671.90 2,667.40 2,671.70 1.7K
14:12 2,671.60 2,671.60 2,670.00 2,671.40 2.0K
14:13 2,670.00 2,672.00 2,670.00 2,672.00 2.8K
14:14 2,672.90 2,673.90 2,671.00 2,673.00 3.1K
14:15 2,673.70 2,674.30 2,672.60 2,672.60 5.5K
14:16 2,673.10 2,677.60 2,672.00 2,677.20 9.5K
14:17 2,675.90 2,680.00 2,675.40 2,679.00 6.9K
14:18 2,679.00 2,681.60 2,677.00 2,677.00 6.2K
14:19 2,677.60 2,681.10 2,676.50 2,680.10 6.6K
14:20 2,680.00 2,683.90 2,680.00 2,683.90 6.8K
14:21 2,683.40 2,683.40 2,681.00 2,681.00 3.2K
14:22 2,681.00 2,681.00 2,675.60 2,678.00 6.9K
14:23 2,678.00 2,678.00 2,676.30 2,678.00 2.2K
14:24 2,677.60 2,678.00 2,677.60 2,677.90 1.6K
14:25 2,677.90 2,677.90 2,676.50 2,676.50 1.5K
14:26 2,677.30 2,677.40 2,675.40 2,675.40 1.3K
14:27 2,675.40 2,675.40 2,672.80 2,675.30 3.6K
14:28 2,674.70 2,677.40 2,674.10 2,675.00 2.1K
14:29 2,676.00 2,678.70 2,675.10 2,677.90 4.9K
14:30 2,678.20 2,682.50 2,677.40 2,682.50 7.4K
14:31 2,682.00 2,682.40 2,678.00 2,678.00 3.3K
14:32 2,677.90 2,678.60 2,676.30 2,677.60 0.6K
14:33 2,677.30 2,680.90 2,677.30 2,680.50 1.9K
14:34 2,681.00 2,681.00 2,677.00 2,677.00 1.6K
14:35 2,675.10 2,676.90 2,675.00 2,675.00 2.3K
14:36 2,675.00 2,675.00 2,670.10 2,671.50 3.5K
14:37 2,670.20 2,671.90 2,670.10 2,671.70 1.7K
14:38 2,670.40 2,671.00 2,668.20 2,669.70 5.5K
14:39 2,671.00 2,672.10 2,668.70 2,668.70 3.1K
14:40 2,668.80 2,671.80 2,665.20 2,671.80 5.8K
14:41 2,672.00 2,672.00 2,666.00 2,671.90 5.3K
14:42 2,670.50 2,672.00 2,667.80 2,670.00 3.5K
14:43 2,671.00 2,671.00 2,668.00 2,670.00 1.8K
14:44 2,668.70 2,668.70 2,667.00 2,667.30 1.4K
14:45 2,666.00 2,667.50 2,666.00 2,667.50 4.1K
14:46 2,666.10 2,668.30 2,663.00 2,668.30 10.0K
14:47 2,669.90 2,670.00 2,663.10 2,664.80 4.3K
14:48 2,664.80 2,668.10 2,663.60 2,668.10 2.9K
14:49 2,667.30 2,672.50 2,666.80 2,671.10 10.5K
14:50 2,672.20 2,672.20 2,667.40 2,670.80 3.1K
14:51 2,673.50 2,673.80 2,668.70 2,670.00 3.2K
14:52 2,669.50 2,671.80 2,669.30 2,670.20 3.0K
14:53 2,669.00 2,672.90 2,669.00 2,672.50 2.1K
14:54 2,672.40 2,673.00 2,671.50 2,671.70 7.0K
14:55 2,671.70 2,671.70 2,668.10 2,669.90 4.2K
14:56 2,669.70 2,670.40 2,668.00 2,670.40 1.3K
14:57 2,670.30 2,671.00 2,669.20 2,670.70 1.3K
14:58 2,671.80 2,673.00 2,670.80 2,671.40 2.7K
14:59 2,672.60 2,678.00 2,672.60 2,678.00 4.1K
15:00 2,678.50 2,684.80 2,678.00 2,683.00 13.8K
15:01 2,683.80 2,686.00 2,680.90 2,682.50 10.9K
15:02 2,680.30 2,681.60 2,680.10 2,681.00 4.4K
15:03 2,681.00 2,681.00 2,675.00 2,676.00 4.5K
15:04 2,675.90 2,676.00 2,675.00 2,675.90 2.1K
15:05 2,675.70 2,680.00 2,675.70 2,680.00 6.9K
15:06 2,679.00 2,679.90 2,674.60 2,674.80 4.8K
15:07 2,674.80 2,676.20 2,674.80 2,674.90 2.0K
15:08 2,674.10 2,675.00 2,668.20 2,669.50 9.1K
15:09 2,670.00 2,670.00 2,666.30 2,666.40 5.8K
15:10 2,667.50 2,668.00 2,666.00 2,667.00 5.4K
15:11 2,667.00 2,669.80 2,666.70 2,669.80 5.4K
15:12 2,669.80 2,670.00 2,669.00 2,669.80 3.7K
15:13 2,670.00 2,670.00 2,668.00 2,668.90 3.4K
15:14 2,669.00 2,677.80 2,666.40 2,677.80 22.3K
15:15 2,671.80 2,675.90 2,671.80 2,675.10 4.9K
15:16 2,676.00 2,676.00 2,670.30 2,670.90 5.0K
15:17 2,670.90 2,671.90 2,669.80 2,669.80 5.0K
15:18 2,671.80 2,671.80 2,665.80 2,667.40 38.8K
15:19 2,669.30 2,669.70 2,667.10 2,667.60 12.1K
15:20 2,668.70 2,672.00 2,665.70 2,668.60 28.8K
15:21 2,669.30 2,669.40 2,665.20 2,666.30 4.0K
15:22 2,666.20 2,666.80 2,663.00 2,663.00 7.4K
15:23 2,664.20 2,664.60 2,661.00 2,662.00 7.5K
15:24 2,662.00 2,662.00 2,656.30 2,660.90 20.2K
15:25 2,659.10 2,660.00 2,655.10 2,656.00 9.1K
15:26 2,655.50 2,656.00 2,655.30 2,655.30 4.3K
15:27 2,655.90 2,657.00 2,655.00 2,656.10 6.6K
15:28 2,656.00 2,663.00 2,655.60 2,662.60 7.7K
15:29 2,662.60 2,668.40 2,656.10 2,668.40 10.2K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,724.00 2,724.70 2,605.00 2,611.50 1.4M
2025-09-25 2,734.70 2,829.80 2,689.30 2,716.90 3.7M
2025-09-24 2,692.90 2,745.00 2,661.00 2,714.80 2.6M
2025-09-23 2,681.00 2,695.00 2,620.00 2,680.80 1.5M
2025-09-22 2,695.00 2,760.00 2,655.00 2,668.40 3.4M
2025-09-19 2,634.70 2,663.00 2,596.00 2,605.30 1.8M
2025-09-18 2,619.00 2,727.00 2,570.00 2,626.40 5.3M
2025-09-17 2,452.40 2,625.00 2,450.00 2,603.60 6.2M
2025-09-16 2,498.00 2,510.00 2,426.60 2,440.30 1.6M
2025-09-15 2,574.00 2,614.40 2,481.90 2,491.60 2.9M
2025-09-12 2,370.00 2,586.40 2,357.00 2,581.90 4.3M
2025-09-11 2,420.00 2,455.00 2,351.00 2,356.20 1.0M
2025-09-10 2,360.20 2,437.80 2,360.20 2,412.90 0.7M
2025-09-09 2,374.80 2,414.20 2,350.00 2,353.00 0.4M
2025-09-08 2,410.20 2,427.00 2,364.40 2,370.50 0.4M
2025-09-05 2,411.40 2,432.00 2,388.00 2,406.30 0.5M
2025-09-04 2,513.00 2,531.30 2,397.30 2,405.20 0.8M
2025-09-03 2,545.00 2,566.40 2,487.10 2,501.40 0.7M
2025-09-02 2,494.90 2,589.00 2,455.00 2,543.80 1.1M
2025-09-01 2,360.00 2,499.00 2,358.10 2,485.00 1.3M
2025-08-29 2,344.00 2,430.00 2,323.00 2,351.70 0.8M
2025-08-28 2,433.90 2,433.90 2,329.00 2,337.70 0.6M
2025-08-26 2,498.00 2,514.30 2,411.20 2,424.20 0.5M
2025-08-25 2,580.10 2,614.80 2,511.00 2,518.60 0.6M
2025-08-22 2,579.00 2,635.20 2,548.00 2,552.80 0.5M
2025-08-21 2,570.00 2,643.50 2,545.10 2,579.70 0.7M
2025-08-20 2,618.00 2,635.90 2,553.00 2,563.80 0.6M
2025-08-19 2,664.00 2,718.00 2,590.00 2,602.40 1.0M
2025-08-18 2,629.90 2,679.00 2,611.90 2,672.50 0.7M
2025-08-14 2,643.00 2,647.00 2,540.20 2,587.90 0.8M
2025-08-13 2,526.50 2,649.90 2,505.00 2,639.10 1.0M
2025-08-12 2,559.90 2,568.30 2,486.00 2,509.70 0.5M
2025-08-11 2,500.00 2,684.80 2,466.10 2,544.00 1.7M
2025-08-08 2,546.00 2,602.90 2,475.00 2,517.80 1.1M
2025-08-07 2,587.00 2,590.00 2,501.00 2,547.10 0.4M
2025-08-06 2,674.90 2,691.90 2,581.10 2,595.70 0.5M
2025-08-05 2,639.00 2,668.00 2,635.00 2,652.60 0.4M
2025-08-04 2,580.30 2,658.00 2,566.10 2,624.60 0.5M
2025-08-01 2,620.00 2,621.90 2,552.10 2,580.70 0.5M
2025-07-31 2,519.30 2,642.40 2,503.30 2,611.90 1.2M
2025-07-30 2,506.00 2,574.90 2,500.90 2,556.30 0.6M
2025-07-29 2,455.00 2,508.00 2,423.10 2,492.80 0.8M
2025-07-28 2,555.10 2,587.10 2,485.00 2,495.00 0.8M
2025-07-25 2,617.90 2,640.00 2,562.50 2,574.40 0.6M
2025-07-24 2,657.90 2,666.00 2,606.80 2,617.90 0.3M
2025-07-23 2,644.10 2,660.60 2,610.00 2,646.70 0.6M
2025-07-22 2,609.00 2,649.80 2,581.40 2,630.30 0.7M
2025-07-21 2,605.00 2,642.20 2,555.10 2,586.20 0.8M
2025-07-18 2,658.00 2,712.00 2,588.10 2,618.20 1.1M
2025-07-17 2,629.90 2,664.00 2,587.40 2,646.40 1.2M
2025-07-16 2,686.00 2,686.00 2,620.00 2,624.40 0.8M
2025-07-15 2,674.90 2,745.00 2,613.30 2,673.40 1.5M
2025-07-14 2,793.00 2,798.60 2,645.20 2,669.00 1.5M
2025-07-11 2,894.90 2,905.50 2,790.00 2,801.60 0.9M
2025-07-10 2,986.70 2,986.70 2,880.00 2,896.80 1.1M
2025-07-09 2,839.60 2,998.70 2,837.00 2,981.30 2.4M
2025-07-08 2,890.00 2,914.00 2,815.90 2,833.90 1.0M
2025-07-07 2,969.10 2,969.10 2,881.00 2,891.90 0.9M
2025-07-04 2,955.00 3,038.00 2,955.00 2,973.90 1.4M
2025-07-03 2,973.30 2,989.40 2,933.20 2,942.10 0.7M
2025-07-02 2,997.00 3,008.90 2,935.00 2,973.40 1.1M
2025-07-01 3,029.30 3,062.20 2,969.00 2,983.20 1.2M
2025-06-30 3,044.30 3,059.00 2,995.30 3,015.20 1.3M
2025-06-27 3,005.00 3,065.00 2,982.10 3,032.60 2.5M
2025-06-26 3,027.00 3,086.60 2,841.70 2,982.90 3.9M
2025-06-25 3,196.00 3,209.00 2,985.00 3,003.10 4.4M
2025-06-24 3,515.00 3,524.00 3,151.00 3,182.80 5.1M
2025-06-23 3,272.00 3,538.40 3,255.00 3,492.70 4.9M
2025-06-20 3,138.90 3,300.00 3,113.00 3,287.60 3.2M
2025-06-19 3,212.80 3,279.90 3,112.30 3,138.90 2.4M
2025-06-18 3,187.90 3,286.00 3,112.10 3,228.80 3.2M
2025-06-17 3,074.90 3,204.40 3,045.20 3,173.80 2.9M
2025-06-16 3,080.40 3,150.00 2,974.20 3,068.60 2.5M
2025-06-13 2,900.00 3,158.00 2,888.00 3,069.30 4.8M
2025-06-12 3,104.00 3,161.00 2,965.70 2,978.30 2.2M
2025-06-11 3,246.00 3,262.60 3,033.00 3,098.60 2.4M
2025-06-10 3,283.40 3,312.30 3,171.10 3,235.40 1.8M
2025-06-09 3,340.50 3,418.00 3,216.00 3,271.10 2.9M
2025-06-06 3,425.00 3,480.00 3,197.50 3,252.20 3.8M
2025-06-05 3,393.00 3,532.20 3,310.00 3,405.50 5.8M
2025-06-04 3,186.10 3,465.50 3,186.10 3,356.50 6.0M
2025-06-03 2,970.00 3,188.70 2,963.70 3,150.50 3.9M
2025-06-02 3,000.00 3,028.40 2,873.00 2,966.00 2.1M
2025-05-30 3,090.00 3,105.00 2,925.30 3,003.20 4.7M
2025-05-29 2,918.90 3,147.00 2,918.00 3,090.00 5.9M
2025-05-28 2,827.00 2,944.00 2,822.90 2,891.80 4.6M
2025-05-27 2,735.90 2,860.00 2,732.00 2,815.00 4.9M
2025-05-26 2,761.00 2,787.30 2,703.00 2,727.30 3.0M
2025-05-23 2,809.00 2,896.30 2,746.70 2,781.10 7.9M
2025-05-22 2,474.00 2,797.40 2,444.40 2,756.20 15.7M
2025-05-21 2,388.00 2,509.70 2,348.90 2,500.50 4.0M
2025-05-20 2,495.00 2,514.40 2,356.00 2,394.40 3.4M
2025-05-19 2,524.00 2,620.00 2,372.20 2,482.90 9.6M
2025-05-16 2,273.00 2,560.00 2,252.80 2,481.70 14.4M
2025-05-15 2,218.00 2,340.90 2,146.80 2,258.80 10.8M
2025-05-14 2,175.00 2,264.90 2,095.10 2,188.00 17.3M
2025-05-13 1,835.00 1,924.00 1,818.80 1,914.80 4.6M
2025-05-12 1,850.00 1,859.80 1,793.00 1,821.30 1.8M
2025-05-09 1,747.80 1,836.00 1,741.20 1,795.00 3.8M
2025-05-08 1,818.00 1,858.00 1,754.00 1,776.70 2.0M
2025-05-07 1,800.00 1,942.00 1,770.10 1,792.80 4.7M
2025-05-06 1,934.00 1,959.50 1,821.00 1,832.90 2.0M
2025-05-05 1,894.60 1,938.00 1,849.60 1,929.90 2.8M
2025-05-02 1,917.00 1,947.00 1,873.00 1,882.80 3.5M
2025-04-30 1,980.00 2,044.50 1,855.10 1,917.00 8.8M
2025-04-29 1,755.00 2,019.90 1,754.90 1,957.80 17.6M
2025-04-28 1,631.00 1,777.30 1,622.40 1,749.60 7.6M
2025-04-25 1,732.10 1,739.00 1,597.80 1,616.80 2.2M
2025-04-24 1,733.90 1,814.00 1,722.00 1,729.30 2.1M
2025-04-23 1,743.00 1,770.00 1,694.00 1,734.80 1.3M
2025-04-22 1,748.00 1,757.90 1,730.00 1,734.10 0.8M
2025-04-21 1,723.50 1,789.00 1,717.00 1,740.20 2.1M
2025-04-17 1,721.70 1,764.00 1,703.00 1,714.60 1.0M
2025-04-16 1,715.00 1,753.60 1,688.10 1,721.50 2.1M
2025-04-15 1,638.30 1,744.00 1,631.30 1,698.60 2.5M
2025-04-11 1,617.95 1,653.00 1,587.05 1,615.10 1.2M
2025-04-09 1,565.80 1,584.40 1,513.10 1,566.35 0.8M
2025-04-08 1,575.90 1,599.00 1,529.00 1,565.80 1.0M
2025-04-07 1,420.10 1,540.00 1,405.00 1,523.50 1.5M
2025-04-04 1,718.05 1,731.95 1,613.55 1,636.20 1.4M
2025-04-03 1,682.00 1,764.25 1,682.00 1,729.90 2.4M
2025-04-02 1,699.70 1,726.00 1,645.40 1,718.80 1.0M
2025-04-01 1,680.00 1,705.00 1,660.00 1,691.25 0.6M
2025-03-28 1,708.00 1,745.00 1,674.10 1,685.70 0.8M
2025-03-27 1,695.00 1,729.25 1,678.00 1,695.90 1.0M
2025-03-26 1,717.00 1,749.90 1,685.00 1,701.25 1.7M
2025-03-25 1,754.55 1,790.00 1,692.00 1,719.80 2.5M
2025-03-24 1,701.60 1,754.00 1,681.05 1,704.55 2.2M
2025-03-21 1,715.45 1,732.25 1,683.55 1,701.60 2.4M
2025-03-20 1,710.00 1,782.90 1,648.00 1,724.05 11.6M
2025-03-19 1,372.00 1,641.35 1,372.00 1,641.35 8.0M
2025-03-18 1,340.50 1,379.80 1,339.35 1,367.80 1.1M
2025-03-17 1,310.60 1,355.00 1,303.10 1,336.55 1.3M
2025-03-13 1,307.55 1,372.65 1,282.70 1,303.35 2.0M
2025-03-12 1,321.75 1,338.40 1,288.75 1,299.45 0.8M
2025-03-11 1,342.45 1,342.45 1,295.65 1,313.50 1.0M
2025-03-10 1,396.00 1,423.00 1,340.10 1,360.50 1.0M
2025-03-07 1,303.00 1,399.00 1,289.55 1,385.15 4.2M
2025-03-06 1,318.30 1,343.75 1,285.00 1,297.20 0.8M
2025-03-05 1,270.35 1,301.95 1,257.20 1,294.40 1.1M
2025-03-04 1,191.00 1,331.05 1,190.95 1,263.80 3.9M
2025-03-03 1,262.70 1,290.10 1,184.90 1,214.35 1.1M
2025-02-28 1,285.00 1,308.00 1,246.00 1,256.00 0.9M
2025-02-27 1,337.00 1,346.45 1,290.85 1,309.90 0.6M
2025-02-25 1,338.00 1,387.70 1,322.90 1,331.20 1.2M
2025-02-24 1,290.00 1,374.45 1,272.45 1,337.85 2.3M
2025-02-21 1,344.00 1,397.00 1,312.00 1,319.20 1.0M
2025-02-20 1,340.00 1,374.40 1,318.50 1,347.55 0.9M
2025-02-19 1,222.30 1,405.55 1,201.10 1,351.80 4.6M
2025-02-18 1,301.15 1,315.00 1,210.00 1,222.30 0.8M
2025-02-17 1,338.05 1,362.35 1,289.00 1,294.65 0.8M
2025-02-14 1,423.50 1,432.05 1,340.00 1,350.85 0.6M
2025-02-13 1,417.10 1,468.70 1,402.20 1,410.40 0.8M
2025-02-12 1,440.00 1,440.90 1,362.05 1,412.10 0.9M
2025-02-11 1,496.00 1,501.00 1,435.95 1,451.30 0.6M
2025-02-10 1,493.30 1,590.00 1,468.00 1,502.35 2.9M
2025-02-07 1,520.00 1,520.00 1,484.20 1,492.80 0.5M
2025-02-06 1,540.10 1,541.00 1,507.55 1,523.80 0.4M
2025-02-05 1,530.00 1,572.05 1,520.05 1,527.00 0.6M
2025-02-04 1,548.40 1,588.30 1,490.00 1,521.75 1.7M
2025-02-03 1,568.00 1,582.50 1,474.00 1,507.95 1.0M
2025-02-01 1,639.60 1,709.75 1,561.10 1,596.65 2.4M
2025-01-31 1,526.40 1,649.00 1,522.25 1,624.20 2.1M
2025-01-30 1,545.00 1,594.95 1,503.00 1,519.85 0.9M
2025-01-29 1,514.00 1,565.80 1,509.65 1,537.30 0.5M
2025-01-28 1,465.00 1,563.50 1,391.20 1,507.10 1.6M
2025-01-27 1,504.90 1,504.90 1,432.05 1,453.80 0.4M
2025-01-24 1,534.00 1,558.45 1,507.00 1,536.80 0.3M
2025-01-23 1,543.95 1,586.70 1,517.90 1,534.30 0.4M
2025-01-22 1,548.65 1,552.50 1,467.75 1,542.65 0.5M
2025-01-21 1,600.00 1,631.00 1,540.00 1,548.85 0.7M
2025-01-20 1,517.85 1,599.00 1,495.00 1,591.55 1.0M
2025-01-17 1,448.00 1,533.80 1,433.55 1,507.45 1.1M
2025-01-16 1,444.85 1,462.90 1,429.10 1,447.80 0.2M
2025-01-15 1,453.40 1,471.55 1,400.25 1,408.35 0.5M
2025-01-14 1,396.75 1,464.90 1,365.85 1,439.25 0.7M
2025-01-13 1,445.40 1,461.80 1,350.00 1,371.40 0.6M
2025-01-10 1,532.05 1,532.05 1,465.00 1,472.10 0.4M
2025-01-09 1,543.00 1,586.85 1,520.00 1,535.55 0.4M
2025-01-08 1,575.00 1,580.95 1,535.50 1,542.70 0.3M
2025-01-07 1,534.85 1,620.15 1,519.15 1,574.55 0.5M
2025-01-06 1,642.95 1,649.25 1,522.50 1,534.85 0.4M
2025-01-03 1,647.00 1,679.80 1,632.05 1,642.90 0.3M
2025-01-02 1,650.00 1,681.75 1,637.00 1,649.60 0.4M
2025-01-01 1,612.00 1,675.00 1,606.00 1,650.10 0.4M