NSE - Delayed Quote INR
Khaitan (India) Limited (KHAITANLTD.NS)
122.50
-3.26
(-2.59%)
At close: 3:27:45 PM GMT+5:30
Currency in INR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 10, 2025 | 125.76 | 125.96 | 120.00 | 122.50 | 122.50 | 10,299 |
| Jun 9, 2025 | 131.75 | 131.75 | 125.76 | 125.76 | 125.76 | 18,837 |
| Jun 6, 2025 | 130.00 | 134.90 | 126.73 | 132.38 | 132.38 | 14,659 |
| Jun 5, 2025 | 131.99 | 137.00 | 131.00 | 133.40 | 133.40 | 6,950 |
| Jun 4, 2025 | 137.00 | 138.27 | 131.10 | 132.43 | 132.43 | 5,550 |
| Jun 3, 2025 | 138.94 | 140.85 | 132.05 | 137.04 | 137.04 | 13,729 |
| Jun 2, 2025 | 147.00 | 147.00 | 133.63 | 138.99 | 138.99 | 20,497 |
| May 30, 2025 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | 17,365 |
| May 29, 2025 | 159.67 | 159.67 | 144.46 | 148.08 | 148.08 | 26,120 |
| May 28, 2025 | 154.00 | 157.50 | 146.26 | 152.07 | 152.07 | 24,275 |
| May 27, 2025 | 161.50 | 167.50 | 150.20 | 153.96 | 153.96 | 227,501 |
| May 26, 2025 | 134.90 | 158.54 | 132.13 | 158.54 | 158.54 | 347,642 |
| May 23, 2025 | 112.88 | 132.12 | 108.65 | 132.12 | 132.12 | 196,586 |
| May 22, 2025 | 110.25 | 112.99 | 108.00 | 110.10 | 110.10 | 13,940 |
| May 21, 2025 | 118.93 | 118.93 | 110.61 | 113.86 | 113.86 | 5,173 |
| May 20, 2025 | 119.08 | 125.00 | 114.50 | 116.31 | 116.31 | 37,130 |
| May 19, 2025 | 110.00 | 120.00 | 107.80 | 119.08 | 119.08 | 55,828 |
| May 16, 2025 | 114.60 | 114.95 | 104.50 | 107.80 | 107.80 | 59,255 |
| May 15, 2025 | 119.00 | 121.90 | 114.10 | 117.35 | 117.35 | 221,114 |
| May 14, 2025 | 88.95 | 102.51 | 88.85 | 102.51 | 102.51 | 30,587 |
| May 13, 2025 | 89.91 | 89.91 | 84.01 | 85.43 | 85.43 | 2,349 |
| May 12, 2025 | 87.24 | 89.98 | 86.00 | 86.19 | 86.19 | 6,891 |
| May 9, 2025 | 87.42 | 87.42 | 82.38 | 83.81 | 83.81 | 5,100 |
| May 8, 2025 | 87.51 | 89.89 | 87.00 | 87.42 | 87.42 | 1,897 |
| May 7, 2025 | 86.50 | 87.99 | 84.01 | 86.21 | 86.21 | 1,745 |
| May 6, 2025 | 90.00 | 90.00 | 86.00 | 87.86 | 87.86 | 2,686 |
| May 5, 2025 | 86.00 | 88.90 | 85.51 | 87.95 | 87.95 | 820 |
| May 2, 2025 | 88.00 | 89.37 | 86.99 | 87.00 | 87.00 | 838 |
| Apr 30, 2025 | 89.06 | 89.91 | 86.50 | 86.68 | 86.68 | 6,447 |
| Apr 29, 2025 | 88.23 | 90.98 | 86.54 | 89.18 | 89.18 | 4,926 |
| Apr 28, 2025 | 90.50 | 93.77 | 86.25 | 88.40 | 88.40 | 15,166 |
| Apr 25, 2025 | 94.47 | 94.67 | 88.01 | 89.84 | 89.84 | 13,533 |
| Apr 24, 2025 | 95.40 | 97.97 | 93.50 | 95.21 | 95.21 | 4,619 |
| Apr 23, 2025 | 91.37 | 101.00 | 89.00 | 95.50 | 95.50 | 45,727 |
| Apr 22, 2025 | 90.25 | 91.99 | 87.10 | 89.31 | 89.31 | 7,314 |
| Apr 21, 2025 | 92.90 | 92.90 | 87.62 | 88.86 | 88.86 | 4,885 |
| Apr 17, 2025 | 91.29 | 91.29 | 89.01 | 90.12 | 90.12 | 4,373 |
| Apr 16, 2025 | 89.87 | 96.00 | 87.50 | 89.94 | 89.94 | 9,443 |
| Apr 15, 2025 | 88.52 | 90.00 | 86.97 | 88.89 | 88.89 | 3,402 |
| Apr 11, 2025 | 89.63 | 90.30 | 86.41 | 89.03 | 89.03 | 4,273 |
| Apr 9, 2025 | 85.97 | 90.00 | 85.66 | 89.63 | 89.63 | 3,675 |
| Apr 8, 2025 | 85.31 | 89.70 | 83.97 | 86.71 | 86.71 | 9,388 |
| Apr 7, 2025 | 76.00 | 86.31 | 76.00 | 85.72 | 85.72 | 9,694 |
| Apr 4, 2025 | 86.69 | 88.00 | 85.57 | 87.80 | 87.80 | 3,732 |
| Apr 3, 2025 | 84.10 | 88.30 | 84.10 | 87.97 | 87.97 | 11,286 |
| Apr 2, 2025 | 88.03 | 88.90 | 83.22 | 86.63 | 86.63 | 13,942 |
| Apr 1, 2025 | 91.00 | 91.00 | 82.50 | 85.00 | 85.00 | 10,758 |
| Mar 28, 2025 | 83.24 | 87.01 | 81.90 | 82.74 | 82.74 | 6,785 |
| Mar 27, 2025 | 86.17 | 88.99 | 81.12 | 82.79 | 82.79 | 36,929 |
| Mar 26, 2025 | 90.35 | 90.35 | 82.33 | 85.66 | 85.66 | 24,610 |
| Mar 25, 2025 | 84.99 | 89.86 | 82.81 | 89.01 | 89.01 | 23,091 |
| Mar 24, 2025 | 88.80 | 88.80 | 85.72 | 86.50 | 86.50 | 11,217 |
| Mar 21, 2025 | 86.10 | 87.77 | 85.20 | 86.32 | 86.32 | 7,859 |
| Mar 20, 2025 | 90.61 | 90.61 | 85.00 | 85.51 | 85.51 | 16,505 |
| Mar 19, 2025 | 82.83 | 89.56 | 80.40 | 88.61 | 88.61 | 36,618 |
| Mar 18, 2025 | 75.07 | 75.07 | 75.07 | 75.07 | 75.07 | - |
| Mar 17, 2025 | 73.65 | 77.99 | 73.65 | 75.07 | 75.07 | 15,321 |
| Mar 13, 2025 | 81.70 | 81.70 | 72.90 | 73.63 | 73.63 | 17,328 |
| Mar 12, 2025 | 81.95 | 81.95 | 76.56 | 77.98 | 77.98 | 5,452 |
| Mar 11, 2025 | 75.50 | 81.90 | 73.85 | 79.34 | 79.34 | 65,911 |
| Mar 10, 2025 | 72.77 | 79.80 | 72.77 | 75.40 | 75.40 | 24,400 |
| Mar 7, 2025 | 77.05 | 78.98 | 71.68 | 72.77 | 72.77 | 18,344 |
| Mar 6, 2025 | 74.91 | 77.54 | 72.02 | 76.50 | 76.50 | 12,675 |
| Mar 5, 2025 | 79.63 | 79.63 | 72.00 | 75.32 | 75.32 | 43,027 |
| Mar 4, 2025 | 76.79 | 76.87 | 71.56 | 74.82 | 74.82 | 1,944 |
| Mar 3, 2025 | 84.99 | 84.99 | 75.00 | 76.58 | 76.58 | 2,563 |
| Feb 28, 2025 | 84.46 | 84.46 | 78.23 | 79.96 | 79.96 | 4,365 |
| Feb 27, 2025 | 89.00 | 89.00 | 80.35 | 82.71 | 82.71 | 4,794 |
| Feb 25, 2025 | 86.78 | 87.85 | 86.01 | 87.54 | 87.54 | 2,831 |
| Feb 24, 2025 | 84.12 | 88.00 | 84.07 | 87.36 | 87.36 | 12,112 |
| Feb 21, 2025 | 85.14 | 88.98 | 85.14 | 86.27 | 86.27 | 4,800 |
| Feb 20, 2025 | 90.79 | 90.79 | 86.20 | 87.32 | 87.32 | 10,801 |
| Feb 19, 2025 | 84.91 | 91.97 | 82.01 | 89.93 | 89.93 | 21,897 |
| Feb 18, 2025 | 85.99 | 88.00 | 80.99 | 83.61 | 83.61 | 12,397 |
| Feb 17, 2025 | 95.00 | 95.00 | 86.10 | 87.14 | 87.14 | 2,054 |
| Feb 14, 2025 | 90.58 | 93.89 | 86.00 | 86.88 | 86.88 | 4,995 |
| Feb 13, 2025 | 96.00 | 97.58 | 85.55 | 90.58 | 90.58 | 2,519 |
| Feb 12, 2025 | 93.70 | 94.75 | 87.21 | 94.60 | 94.60 | 4,742 |
| Feb 11, 2025 | 96.70 | 96.70 | 90.15 | 91.39 | 91.39 | 9,429 |
| Feb 10, 2025 | 106.55 | 108.25 | 95.00 | 96.69 | 96.69 | 12,618 |
| Feb 7, 2025 | 107.21 | 112.00 | 100.00 | 103.24 | 103.24 | 17,689 |
| Feb 6, 2025 | 115.00 | 116.00 | 105.30 | 107.21 | 107.21 | 58,030 |
| Feb 5, 2025 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | 3,239 |
| Feb 4, 2025 | 102.66 | 103.60 | 97.01 | 100.76 | 100.76 | 8,851 |
| Feb 3, 2025 | 100.46 | 103.41 | 97.81 | 100.65 | 100.65 | 15,592 |
| Feb 1, 2025 | 97.05 | 98.80 | 94.13 | 98.49 | 98.49 | 5,377 |
| Jan 31, 2025 | 93.00 | 101.40 | 93.00 | 95.94 | 95.94 | 1,965 |
| Jan 30, 2025 | 99.95 | 99.95 | 95.07 | 97.59 | 97.59 | 1,431 |
| Jan 29, 2025 | 101.20 | 101.20 | 94.10 | 97.47 | 97.47 | 6,271 |
| Jan 28, 2025 | 93.77 | 101.28 | 91.63 | 98.60 | 98.60 | 1,555 |
| Jan 27, 2025 | 96.46 | 99.98 | 96.46 | 96.46 | 96.46 | 3,635 |
| Jan 24, 2025 | 108.94 | 108.98 | 101.29 | 101.54 | 101.54 | 16,477 |
| Jan 23, 2025 | 105.17 | 107.07 | 100.05 | 106.63 | 106.63 | 43,385 |
| Jan 22, 2025 | 102.55 | 104.30 | 95.88 | 103.12 | 103.12 | 27,981 |
| Jan 21, 2025 | 97.93 | 103.20 | 89.21 | 100.93 | 100.93 | 69,521 |
| Jan 20, 2025 | 90.10 | 95.61 | 88.41 | 95.54 | 95.54 | 27,224 |
| Jan 17, 2025 | 88.99 | 89.80 | 84.59 | 86.92 | 86.92 | 10,157 |
| Jan 16, 2025 | 82.86 | 90.24 | 80.52 | 82.89 | 82.89 | 7,937 |
| Jan 15, 2025 | 80.85 | 83.43 | 80.41 | 82.04 | 82.04 | 1,236 |
| Jan 14, 2025 | 80.41 | 82.90 | 79.25 | 80.28 | 80.28 | 2,200 |
| Jan 13, 2025 | 86.09 | 86.99 | 76.95 | 79.71 | 79.71 | 3,434 |
| Jan 10, 2025 | 84.63 | 87.99 | 84.50 | 85.50 | 85.50 | 1,978 |
| Jan 9, 2025 | 86.69 | 88.19 | 86.00 | 86.67 | 86.67 | 2,294 |
| Jan 8, 2025 | 86.77 | 87.88 | 85.40 | 86.70 | 86.70 | 2,483 |
| Jan 7, 2025 | 86.12 | 88.34 | 86.12 | 86.97 | 86.97 | 1,341 |
| Jan 6, 2025 | 89.59 | 91.78 | 87.20 | 87.54 | 87.54 | 14,046 |
| Jan 3, 2025 | 87.93 | 89.66 | 87.02 | 87.29 | 87.29 | 6,223 |
| Jan 2, 2025 | 88.40 | 88.40 | 85.42 | 87.33 | 87.33 | 1,922 |
| Jan 1, 2025 | 86.05 | 87.56 | 85.51 | 86.01 | 86.01 | 4,321 |
| Dec 31, 2024 | 82.98 | 88.00 | 82.78 | 86.35 | 86.35 | 6,214 |
| Dec 30, 2024 | 89.97 | 89.97 | 81.80 | 83.68 | 83.68 | 4,319 |
| Dec 27, 2024 | 85.00 | 87.59 | 84.00 | 84.68 | 84.68 | 7,020 |
| Dec 26, 2024 | 88.88 | 88.90 | 84.32 | 86.29 | 86.29 | 3,286 |
| Dec 24, 2024 | 88.80 | 88.80 | 85.01 | 85.97 | 85.97 | 3,913 |
| Dec 23, 2024 | 85.70 | 92.48 | 81.91 | 84.47 | 84.47 | 11,284 |
| Dec 20, 2024 | 88.47 | 89.80 | 82.12 | 84.43 | 84.43 | 1,696 |
| Dec 19, 2024 | 87.28 | 89.99 | 85.06 | 88.47 | 88.47 | 1,354 |
| Dec 18, 2024 | 90.00 | 91.97 | 87.00 | 87.47 | 87.47 | 6,270 |
| Dec 17, 2024 | 91.52 | 92.00 | 89.60 | 90.30 | 90.30 | 3,383 |
| Dec 16, 2024 | 91.00 | 92.99 | 91.00 | 91.69 | 91.69 | 2,016 |
| Dec 13, 2024 | 93.60 | 95.67 | 89.10 | 92.07 | 92.07 | 6,407 |
| Dec 12, 2024 | 90.98 | 92.99 | 90.13 | 92.20 | 92.20 | 2,659 |
| Dec 11, 2024 | 93.74 | 93.74 | 90.00 | 90.95 | 90.95 | 1,158 |
| Dec 10, 2024 | 92.92 | 92.92 | 90.80 | 91.41 | 91.41 | 831 |
| Dec 9, 2024 | 93.96 | 94.90 | 92.08 | 92.76 | 92.76 | 2,650 |
| Dec 6, 2024 | 92.31 | 93.49 | 89.41 | 92.40 | 92.40 | 5,165 |
| Dec 5, 2024 | 91.90 | 92.04 | 89.96 | 90.04 | 90.04 | 961 |
| Dec 4, 2024 | 93.03 | 93.03 | 89.10 | 91.04 | 91.04 | 1,145 |
| Dec 3, 2024 | 93.50 | 93.50 | 89.01 | 91.21 | 91.21 | 4,844 |
| Dec 2, 2024 | 93.40 | 93.40 | 89.61 | 92.07 | 92.07 | 5,559 |
| Nov 29, 2024 | 93.50 | 93.50 | 88.50 | 91.68 | 91.68 | 5,069 |
| Nov 28, 2024 | 88.81 | 92.80 | 87.31 | 89.46 | 89.46 | 7,137 |
| Nov 27, 2024 | 90.49 | 93.98 | 89.10 | 90.14 | 90.14 | 10,565 |
| Nov 26, 2024 | 94.08 | 94.40 | 90.00 | 90.52 | 90.52 | 5,470 |
| Nov 25, 2024 | 89.69 | 95.99 | 88.41 | 90.13 | 90.13 | 1,205 |
| Nov 22, 2024 | 94.67 | 94.67 | 90.10 | 91.99 | 91.99 | 590 |
| Nov 21, 2024 | 94.90 | 94.90 | 90.15 | 94.67 | 94.67 | 1,075 |
| Nov 19, 2024 | 93.47 | 95.85 | 90.20 | 94.90 | 94.90 | 1,358 |
| Nov 18, 2024 | 93.75 | 94.20 | 89.02 | 93.47 | 93.47 | 6,139 |
| Nov 14, 2024 | 86.68 | 90.50 | 86.00 | 90.00 | 90.00 | 170 |
| Nov 13, 2024 | 91.25 | 92.00 | 88.80 | 89.18 | 89.18 | 1,006 |
| Nov 12, 2024 | 96.00 | 96.00 | 91.00 | 91.25 | 91.25 | 1,352 |
| Nov 11, 2024 | 94.00 | 96.13 | 88.13 | 94.99 | 94.99 | 2,694 |
| Nov 8, 2024 | 87.20 | 91.56 | 87.20 | 91.56 | 91.56 | 2,081 |
| Nov 7, 2024 | 86.01 | 90.20 | 86.01 | 87.20 | 87.20 | 4,876 |
| Nov 6, 2024 | 88.00 | 89.99 | 85.01 | 89.79 | 89.79 | 3,864 |
| Nov 5, 2024 | 87.19 | 89.40 | 85.55 | 88.30 | 88.30 | 562 |
| Nov 4, 2024 | 87.65 | 90.75 | 85.50 | 89.42 | 89.42 | 1,765 |
| Nov 1, 2024 | 88.50 | 88.50 | 85.60 | 87.11 | 87.11 | 2,151 |
| Oct 31, 2024 | 91.00 | 92.00 | 88.50 | 88.50 | 88.50 | 652 |
| Oct 30, 2024 | 91.17 | 91.17 | 89.00 | 89.00 | 89.00 | 244 |
| Oct 29, 2024 | 90.20 | 92.46 | 88.00 | 88.94 | 88.94 | 1,856 |
| Oct 28, 2024 | 88.00 | 93.50 | 86.45 | 90.22 | 90.22 | 1,384 |
| Oct 25, 2024 | 92.94 | 92.94 | 85.50 | 91.00 | 91.00 | 922 |
| Oct 24, 2024 | 92.50 | 92.50 | 88.05 | 88.53 | 88.53 | 320 |
| Oct 23, 2024 | 87.14 | 94.45 | 87.14 | 92.46 | 92.46 | 681 |
| Oct 22, 2024 | 94.45 | 94.69 | 89.01 | 91.24 | 91.24 | 3,153 |
| Oct 21, 2024 | 91.00 | 91.00 | 88.20 | 90.19 | 90.19 | 828 |
| Oct 18, 2024 | 90.00 | 95.00 | 87.89 | 92.03 | 92.03 | 1,706 |
| Oct 17, 2024 | 95.99 | 95.99 | 92.06 | 92.51 | 92.51 | 2,840 |
| Oct 16, 2024 | 100.20 | 100.20 | 95.20 | 96.50 | 96.50 | 3,001 |
| Oct 15, 2024 | 102.98 | 102.98 | 96.00 | 100.20 | 100.20 | 2,860 |
| Oct 14, 2024 | 100.00 | 100.80 | 96.09 | 98.19 | 98.19 | 4,508 |
| Oct 11, 2024 | 96.00 | 98.00 | 96.00 | 96.00 | 96.00 | 4,246 |
| Oct 10, 2024 | 96.08 | 96.08 | 96.00 | 96.08 | 96.08 | 639 |
| Oct 9, 2024 | 94.20 | 94.29 | 92.50 | 94.20 | 94.20 | 1,637 |
| Oct 8, 2024 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | 818 |
| Oct 7, 2024 | 92.50 | 94.00 | 92.50 | 92.50 | 92.50 | 889 |
| Oct 4, 2024 | 92.50 | 92.80 | 92.50 | 92.50 | 92.50 | 472 |
| Oct 3, 2024 | 91.00 | 91.00 | 90.06 | 91.00 | 91.00 | 1,090 |
| Oct 1, 2024 | 90.06 | 90.06 | 89.90 | 90.06 | 90.06 | 1,543 |
| Sep 30, 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 5,631 |
| Sep 27, 2024 | 91.30 | 92.99 | 91.15 | 91.30 | 91.30 | 5,985 |
| Sep 26, 2024 | 92.99 | 94.00 | 92.99 | 92.99 | 92.99 | 4,470 |
| Sep 25, 2024 | 94.89 | 95.00 | 92.26 | 94.89 | 94.89 | 3,044 |
| Sep 24, 2024 | 94.10 | 95.50 | 94.08 | 94.10 | 94.10 | 6,700 |
| Sep 23, 2024 | 96.00 | 96.00 | 95.99 | 96.00 | 96.00 | 4,358 |
| Sep 20, 2024 | 96.00 | 97.90 | 95.98 | 96.00 | 96.00 | 2,601 |
| Sep 19, 2024 | 97.93 | 99.80 | 97.91 | 97.93 | 97.93 | 4,083 |
| Sep 18, 2024 | 99.91 | 101.90 | 99.91 | 99.91 | 99.91 | 3,262 |
| Sep 17, 2024 | 101.92 | 101.95 | 101.92 | 101.92 | 101.92 | 2,731 |
| Sep 16, 2024 | 104.10 | 104.10 | 104.00 | 104.00 | 104.00 | 1,535 |
| Sep 13, 2024 | 104.07 | 105.00 | 102.15 | 104.07 | 104.07 | 4,690 |
| Sep 12, 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | 1,140 |
| Sep 11, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | 1,124 |
| Sep 10, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | 830 |
| Sep 9, 2024 | 117.90 | 117.90 | 107.42 | 110.26 | 110.26 | 9,466 |
| Sep 6, 2024 | 119.00 | 119.73 | 112.10 | 113.08 | 113.08 | 18,665 |
| Sep 5, 2024 | 114.03 | 114.03 | 113.49 | 114.03 | 114.03 | 9,722 |
| Sep 4, 2024 | 107.70 | 108.60 | 105.00 | 108.60 | 108.60 | 8,121 |
| Sep 3, 2024 | 95.20 | 103.43 | 95.20 | 103.43 | 103.43 | 18,605 |
| Sep 2, 2024 | 98.00 | 99.90 | 96.50 | 98.51 | 98.51 | 7,615 |
| Aug 30, 2024 | 102.75 | 102.75 | 97.87 | 98.06 | 98.06 | 20,790 |
| Aug 29, 2024 | 107.00 | 107.00 | 102.97 | 103.03 | 103.03 | 20,286 |
| Aug 28, 2024 | 103.91 | 113.70 | 103.91 | 108.39 | 108.39 | 84,376 |
| Aug 27, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | 4,686 |
| Aug 26, 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | 5,309 |
| Aug 23, 2024 | 121.20 | 128.00 | 121.20 | 121.20 | 121.20 | 93,136 |
| Aug 22, 2024 | 127.58 | 127.58 | 127.58 | 127.58 | 127.58 | 43,004 |
| Aug 21, 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | 13,139 |
| Aug 20, 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | 3,964 |
| Aug 19, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | 7,524 |
| Aug 16, 2024 | 104.98 | 104.98 | 104.50 | 104.98 | 104.98 | 257,741 |
| Aug 14, 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | 19,921 |
| Aug 13, 2024 | 95.20 | 95.23 | 95.20 | 95.23 | 95.23 | 11,123 |
| Aug 12, 2024 | 90.70 | 90.70 | 90.70 | 90.70 | 90.70 | 12,022 |
| Aug 9, 2024 | 84.47 | 88.00 | 81.10 | 86.39 | 86.39 | 27,441 |
| Aug 8, 2024 | 82.10 | 85.70 | 80.00 | 84.47 | 84.47 | 46,387 |
| Aug 7, 2024 | 82.83 | 84.41 | 81.22 | 82.20 | 82.20 | 20,758 |
| Aug 6, 2024 | 85.02 | 86.95 | 81.55 | 84.02 | 84.02 | 10,866 |
| Aug 5, 2024 | 88.00 | 88.00 | 83.72 | 85.67 | 85.67 | 19,920 |
| Aug 2, 2024 | 87.46 | 89.44 | 85.51 | 88.13 | 88.13 | 41,822 |
| Aug 1, 2024 | 90.00 | 90.16 | 86.00 | 87.59 | 87.59 | 15,720 |
| Jul 31, 2024 | 94.99 | 95.10 | 89.40 | 90.16 | 90.16 | 19,862 |
| Jul 30, 2024 | 97.49 | 101.31 | 91.66 | 94.03 | 94.03 | 121,984 |
| Jul 29, 2024 | 94.90 | 96.49 | 93.05 | 96.49 | 96.49 | 51,732 |
| Jul 26, 2024 | 80.95 | 87.72 | 80.26 | 87.72 | 87.72 | 48,071 |
| Jul 25, 2024 | 78.00 | 81.65 | 74.30 | 79.75 | 79.75 | 21,067 |
| Jul 24, 2024 | 75.89 | 75.89 | 73.55 | 74.23 | 74.23 | 1,276 |
| Jul 23, 2024 | 73.88 | 78.43 | 73.45 | 74.06 | 74.06 | 3,089 |
| Jul 22, 2024 | 76.93 | 76.93 | 73.21 | 74.20 | 74.20 | 7,897 |
| Jul 19, 2024 | 78.00 | 79.88 | 75.00 | 76.17 | 76.17 | 5,828 |
| Jul 18, 2024 | 78.00 | 78.69 | 77.00 | 77.61 | 77.61 | 6,606 |
| Jul 16, 2024 | 79.51 | 81.99 | 75.55 | 76.53 | 76.53 | 11,302 |
| Jul 15, 2024 | 79.94 | 80.05 | 78.02 | 78.83 | 78.83 | 7,408 |
| Jul 12, 2024 | 79.43 | 82.79 | 79.01 | 79.23 | 79.23 | 6,235 |
| Jul 11, 2024 | 79.14 | 81.96 | 78.30 | 79.43 | 79.43 | 15,198 |
| Jul 10, 2024 | 78.43 | 80.98 | 77.50 | 79.11 | 79.11 | 7,513 |
| Jul 9, 2024 | 77.15 | 79.99 | 76.81 | 78.35 | 78.35 | 18,519 |
| Jul 8, 2024 | 78.85 | 82.00 | 76.59 | 77.37 | 77.37 | 12,702 |
| Jul 5, 2024 | 80.05 | 80.05 | 77.00 | 78.81 | 78.81 | 8,154 |
| Jul 4, 2024 | 83.00 | 83.00 | 77.75 | 79.35 | 79.35 | 12,253 |
| Jul 3, 2024 | 78.38 | 82.98 | 77.66 | 80.30 | 80.30 | 21,751 |
| Jul 2, 2024 | 77.86 | 79.55 | 77.55 | 78.38 | 78.38 | 3,138 |
| Jul 1, 2024 | 78.80 | 79.95 | 76.62 | 77.34 | 77.34 | 8,019 |
| Jun 28, 2024 | 79.15 | 80.95 | 76.81 | 77.90 | 77.90 | 20,121 |
| Jun 27, 2024 | 80.33 | 81.72 | 77.01 | 78.53 | 78.53 | 13,323 |
| Jun 26, 2024 | 81.70 | 83.00 | 78.95 | 80.33 | 80.33 | 9,325 |
| Jun 25, 2024 | 81.00 | 85.50 | 80.11 | 81.19 | 81.19 | 16,488 |
| Jun 24, 2024 | 80.00 | 88.40 | 80.00 | 82.77 | 82.77 | 21,758 |
| Jun 21, 2024 | 83.95 | 83.99 | 79.40 | 80.50 | 80.50 | 17,647 |
| Jun 20, 2024 | 81.55 | 84.00 | 80.70 | 82.83 | 82.83 | 27,618 |
| Jun 19, 2024 | 83.85 | 83.98 | 79.60 | 81.55 | 81.55 | 29,449 |
| Jun 18, 2024 | 78.80 | 81.00 | 77.30 | 80.64 | 80.64 | 27,136 |
| Jun 14, 2024 | 78.21 | 80.47 | 75.00 | 77.44 | 77.44 | 17,504 |
| Jun 13, 2024 | 78.00 | 81.00 | 77.50 | 78.84 | 78.84 | 16,790 |
| Jun 12, 2024 | 77.99 | 80.08 | 76.13 | 78.17 | 78.17 | 13,132 |
| Jun 11, 2024 | 85.80 | 85.80 | 76.16 | 78.87 | 78.87 | 71,615 |
| Jun 10, 2024 | 73.51 | 80.46 | 73.51 | 80.46 | 80.46 | 35,396 |