NIFTY Next 50 Historical Returns
NIFTY Next 50 Monthly Returns
Month-wise returns of the NIFTY Next 50 from 2011 to 2026. Positive months are shown in green and negative months in red.
Manas Money market research
Data from 2011| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec | Annual |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -2.20% | +2.76% | -13.43% | +15.40% | +2.05% | +0.78% | +2.82% | +0.15% | -5.44% | -4.69% | — | — | -4.16% |
| 2025 | -7.15% | -9.61% | +10.48% | +2.32% | +3.49% | +3.35% | -2.76% | -2.01% | +3.19% | +2.92% | -0.98% | +0.33% | +2.02% |
| 2024 | +3.66% | +6.68% | +2.77% | +7.05% | +4.05% | +5.92% | +4.56% | +0.66% | +2.41% | -9.32% | +1.17% | -3.87% | +27.45% |
| 2023 | -7.08% | -4.97% | +1.46% | +4.54% | +6.42% | +4.05% | +3.51% | -1.92% | +1.40% | -2.26% | +9.09% | +11.09% | +26.45% |
| 2022 | -2.65% | -2.54% | +2.65% | +3.45% | -8.35% | -6.35% | +12.06% | +6.85% | -3.03% | +0.56% | +2.50% | -3.43% | -0.07% |
| 2021 | -2.35% | +7.82% | -0.15% | +1.71% | +8.54% | +2.08% | +2.21% | +5.64% | +1.92% | -0.70% | -0.72% | +1.04% | +29.87% |
| 2020 | -0.05% | -6.41% | -20.26% | +14.14% | -0.16% | +6.98% | +4.34% | -0.14% | +0.78% | +1.16% | +10.92% | +7.17% | +14.84% |
| 2019 | -5.76% | -0.15% | +6.67% | -1.70% | +0.14% | -1.82% | -4.61% | +1.28% | +4.22% | +4.37% | -0.61% | -0.84% | +0.46% |
| 2018 | -1.50% | -3.59% | -2.92% | +7.49% | -4.70% | -3.25% | +4.94% | +5.26% | -12.69% | -2.64% | +3.87% | +2.12% | -9.00% |
| 2017 | +8.83% | +4.92% | +2.85% | +4.79% | -1.12% | +0.87% | +6.35% | +0.47% | -1.77% | +7.57% | +0.42% | +4.02% | +44.76% |
| 2016 | -7.90% | -6.96% | +9.57% | +3.02% | +2.03% | +4.15% | +9.37% | +2.44% | -0.42% | +2.66% | -5.66% | -3.58% | +7.07% |
| 2015 | +4.65% | +0.81% | -1.33% | -1.30% | +3.58% | -0.25% | +4.98% | -3.45% | -2.42% | +0.63% | -0.59% | +1.84% | +6.96% |
| 2014 | -7.27% | +1.56% | +10.58% | +0.88% | +14.17% | +6.28% | -1.22% | +2.94% | +1.43% | +4.19% | +4.81% | +0.59% | +44.42% |
| 2013 | -0.56% | -6.62% | -2.05% | +7.30% | +2.24% | -6.22% | -3.33% | -5.98% | +6.80% | +8.93% | +1.26% | +4.61% | +4.81% |
| 2012 | +17.75% | +6.37% | +0.12% | -2.14% | -6.48% | +5.61% | -0.70% | -1.36% | +11.63% | -1.31% | +8.19% | +4.66% | +48.08% |
| 2011 | — | — | — | +0.86% | +0.59% | -1.83% | -2.89% | -8.44% | -1.67% | +2.29% | -9.53% | -8.33% | — |
Monthly returns are measured from one month-end close to the next. Annual returns are compounded from the monthly returns (not added), and the current year is shown as year-to-date. A dash (—) means data is not available for that month.
NIFTY Next 50 Historical Data
Day-wise open, high, low, close and volume for the last one year. Click a column header to sort — click again to reverse the order.
| 27-10-2026 | 67,343.95 | 66,547.85 | 67,356.85 | 66,547.85 | 632.15M | +1.30% |
| 26-10-2026 | 66,477.15 | 65,571.75 | 66,477.15 | 64,999.15 | 693.93M | +0.99% |
| 23-10-2026 | 65,828.60 | 67,160.05 | 67,194.55 | 65,081.55 | 775.95M | -2.26% |
| 22-10-2026 | 67,354.15 | 67,205.10 | 67,543.10 | 66,487.25 | 768.74M | -0.45% |
| 21-10-2026 | 67,655.30 | 68,826.85 | 68,868.35 | 67,119.20 | 787.15M | -1.51% |
| 19-10-2026 | 68,695.85 | 69,010.10 | 69,337.60 | 68,496.90 | 596.22M | -0.42% |
| 16-10-2026 | 68,988.60 | 68,786.35 | 69,224.70 | 68,447.15 | 569.19M | +0.46% |
| 15-10-2026 | 68,671.60 | 68,852.85 | 68,967.75 | 68,274.80 | 543.20M | -0.47% |
| 14-10-2026 | 68,999.30 | 68,836.95 | 69,133.05 | 68,410.90 | 484.77M | +0.10% |
| 13-10-2026 | 68,927.95 | 68,182.15 | 68,934.30 | 67,717.00 | 431.55M | +0.84% |
| 12-10-2026 | 68,351.70 | 68,361.10 | 68,809.05 | 68,151.30 | 480.99M | +0.27% |
| 09-10-2026 | 68,166.70 | 67,791.55 | 68,366.95 | 67,407.90 | 428.65M | +0.82% |
| 08-10-2026 | 67,614.50 | 69,365.10 | 69,383.90 | 67,591.30 | 548.83M | -2.58% |
| 07-10-2026 | 69,404.00 | 69,840.00 | 69,863.80 | 69,178.05 | 577.25M | -0.81% |
| 06-10-2026 | 69,973.70 | 69,331.20 | 69,978.00 | 69,177.35 | 522.70M | +1.10% |
| 05-10-2026 | 69,213.75 | 69,218.95 | 69,594.55 | 68,733.05 | 200.07M | +0.34% |
| 01-10-2026 | 68,981.35 | 69,531.05 | 69,683.90 | 68,110.50 | 244.99M | -1.10% |
| 30-09-2026 | 69,746.95 | 69,845.90 | 70,371.70 | 69,655.25 | 249.67M | +0.41% |
| 29-09-2026 | 69,460.20 | 70,162.70 | 70,245.90 | 69,460.20 | 332.71M | -1.21% |
| 28-09-2026 | 70,309.50 | 71,539.80 | 71,563.50 | 70,205.15 | 176.77M | -2.05% |
| 25-09-2026 | 71,778.65 | 71,387.45 | 71,778.65 | 71,197.00 | 133.20M | +0.56% |
| 24-09-2026 | 71,381.45 | 71,755.00 | 72,085.35 | 71,333.95 | 158.98M | -1.49% |
| 23-09-2026 | 72,462.40 | 71,950.10 | 72,465.70 | 71,931.50 | 157.72M | +0.92% |
| 22-09-2026 | 71,804.05 | 72,213.25 | 72,407.80 | 71,729.40 | 139.48M | -0.39% |
| 21-09-2026 | 72,083.95 | 72,077.65 | 72,299.80 | 72,043.80 | 123.29M | +0.08% |
| 18-09-2026 | 72,025.40 | 71,290.90 | 72,199.10 | 71,287.85 | 223.33M | +1.24% |
| 17-09-2026 | 71,144.00 | 70,374.40 | 71,188.50 | 70,372.15 | 123.87M | +1.10% |
| 16-09-2026 | 70,368.60 | 70,240.40 | 70,631.90 | 69,592.15 | 150.32M | +0.12% |
| 15-09-2026 | 70,281.15 | 72,319.25 | 72,456.10 | 70,265.50 | 157.68M | -2.50% |
| 11-09-2026 | 72,083.70 | 71,926.55 | 72,238.45 | 71,400.25 | 163.35M | -0.62% |
| 10-09-2026 | 72,530.90 | 72,899.50 | 72,993.65 | 72,375.00 | 164.38M | -0.44% |
| 09-09-2026 | 72,853.85 | 72,689.80 | 73,084.20 | 72,655.85 | 191.84M | -0.13% |
| 08-09-2026 | 72,950.65 | 72,592.55 | 72,957.20 | 72,466.75 | 146.36M | +0.52% |
| 07-09-2026 | 72,575.75 | 72,884.40 | 72,962.55 | 72,512.20 | 147.13M | -0.42% |
| 04-09-2026 | 72,880.90 | 73,133.50 | 73,207.30 | 72,871.70 | 145.70M | -0.23% |
| 03-09-2026 | 73,051.85 | 73,081.30 | 73,210.35 | 72,855.20 | 164.52M | +0.14% |
| 02-09-2026 | 72,947.45 | 72,319.00 | 72,947.45 | 71,821.60 | 211.83M | +0.10% |
| 01-09-2026 | 72,874.75 | 73,462.40 | 73,480.20 | 72,550.00 | 206.81M | -1.20% |
| 31-08-2026 | 73,759.70 | 73,886.75 | 73,886.75 | 73,085.50 | 319.53M | -0.54% |
| 28-08-2026 | 74,159.15 | 74,434.85 | 74,438.60 | 73,843.70 | 158.62M | -0.25% |
| 27-08-2026 | 74,347.45 | 74,680.25 | 74,738.20 | 74,234.90 | 248.80M | -0.21% |
| 26-08-2026 | 74,501.05 | 74,632.30 | 75,000.40 | 74,483.45 | 226.26M | -0.01% |
| 25-08-2026 | 74,508.90 | 73,930.35 | 74,521.10 | 73,646.00 | 184.71M | +0.66% |
| 24-08-2026 | 74,022.40 | 73,965.80 | 74,043.30 | 73,734.75 | 172.59M | +0.04% |
| 21-08-2026 | 73,992.10 | 74,203.60 | 74,249.55 | 73,803.95 | 172.32M | -0.27% |
| 20-08-2026 | 74,194.15 | 74,229.35 | 74,359.30 | 74,055.25 | 160.50M | +0.40% |
| 19-08-2026 | 73,900.65 | 74,264.60 | 74,280.05 | 73,752.10 | 153.76M | -0.55% |
| 18-08-2026 | 74,308.90 | 74,406.15 | 74,623.80 | 74,285.05 | 148.88M | -0.22% |
| 17-08-2026 | 74,474.10 | 74,468.85 | 74,655.95 | 74,242.85 | 155.69M | -0.02% |
| 14-08-2026 | 74,486.55 | 74,616.30 | 74,740.10 | 74,441.35 | 175.55M | -0.32% |
| 13-08-2026 | 74,726.65 | 74,824.20 | 74,851.00 | 74,375.05 | 176.83M | -0.03% |
| 12-08-2026 | 74,748.10 | 74,580.35 | 74,759.40 | 74,130.25 | 283.61M | +0.13% |
| 11-08-2026 | 74,650.85 | 74,878.45 | 74,878.45 | 74,367.35 | 213.85M | -0.16% |
| 10-08-2026 | 74,766.85 | 74,777.15 | 74,837.75 | 74,532.05 | 226.83M | +0.09% |
| 07-08-2026 | 74,697.55 | 74,490.30 | 74,848.65 | 74,442.40 | 291.47M | +0.23% |
| 06-08-2026 | 74,526.75 | 74,478.90 | 74,649.75 | 74,236.90 | 252.57M | +0.08% |
| 05-08-2026 | 74,469.95 | 74,661.35 | 74,860.10 | 74,254.65 | 209.85M | +0.35% |
| 04-08-2026 | 74,210.55 | 74,551.50 | 74,667.20 | 74,037.15 | 200.97M | -0.53% |
| 03-08-2026 | 74,608.70 | 74,109.30 | 74,611.80 | 74,055.80 | 242.91M | +1.30% |
| 31-07-2026 | 73,651.30 | 72,955.75 | 73,804.25 | 72,955.75 | 252.79M | +1.31% |
| 30-07-2026 | 72,698.95 | 72,617.90 | 72,767.90 | 72,365.15 | 181.45M | +0.10% |
| 29-07-2026 | 72,626.55 | 72,317.70 | 72,693.40 | 72,248.65 | 204.01M | +0.75% |
| 28-07-2026 | 72,087.45 | 72,637.60 | 72,647.45 | 71,977.35 | 271.85M | -0.70% |
| 27-07-2026 | 72,596.85 | 72,205.60 | 72,637.75 | 72,186.40 | 225.04M | +1.16% |
| 24-07-2026 | 71,766.00 | 71,285.15 | 71,979.75 | 71,063.20 | 211.54M | -0.10% |
| 23-07-2026 | 71,840.45 | 72,040.90 | 72,606.60 | 71,634.60 | 186.03M | -0.63% |
| 22-07-2026 | 72,296.65 | 72,860.10 | 72,862.75 | 72,196.70 | 212.60M | -0.66% |
| 21-07-2026 | 72,777.10 | 72,533.80 | 72,839.95 | 72,303.65 | 229.02M | +0.44% |
| 20-07-2026 | 72,460.05 | 71,745.35 | 72,533.60 | 71,595.40 | 355.14M | +0.88% |
| 17-07-2026 | 71,828.40 | 71,929.25 | 72,004.30 | 71,626.75 | 222.30M | -0.10% |
| 16-07-2026 | 71,896.75 | 72,376.00 | 72,675.80 | 71,826.80 | 244.82M | -0.35% |
| 15-07-2026 | 72,148.80 | 72,108.05 | 72,552.05 | 72,011.90 | 292.84M | +0.41% |
| 14-07-2026 | 71,851.60 | 71,757.25 | 71,938.55 | 71,449.15 | 234.69M | -0.36% |
| 13-07-2026 | 72,111.40 | 71,819.15 | 72,209.05 | 71,429.60 | 223.18M | -0.39% |
| 10-07-2026 | 72,391.80 | 71,953.55 | 72,438.45 | 71,825.05 | 256.12M | +1.27% |
| 09-07-2026 | 71,485.85 | 70,970.25 | 71,681.65 | 70,964.35 | 210.96M | +0.83% |
| 08-07-2026 | 70,898.75 | 71,794.25 | 72,198.75 | 70,597.95 | 326.28M | -1.87% |
| 07-07-2026 | 72,248.45 | 72,845.35 | 72,871.05 | 72,107.50 | 248.51M | -0.60% |
| 06-07-2026 | 72,685.60 | 72,422.85 | 72,858.55 | 72,325.20 | 239.61M | +0.58% |
| 03-07-2026 | 72,268.95 | 72,701.90 | 72,701.90 | 72,169.90 | 307.37M | -0.21% |
| 02-07-2026 | 72,418.55 | 72,422.10 | 72,524.00 | 72,090.90 | 266.90M | +0.44% |
| 01-07-2026 | 72,100.65 | 71,792.90 | 72,166.85 | 71,590.60 | 262.72M | +0.66% |
| 30-06-2026 | 71,629.45 | 71,716.90 | 71,970.05 | 71,358.45 | 281.25M | +0.17% |
| 29-06-2026 | 71,510.30 | 72,179.65 | 72,266.25 | 71,316.45 | 504.23M | -0.95% |
| 25-06-2026 | 72,199.55 | 72,341.90 | 72,735.65 | 72,143.25 | 404.63M | +0.19% |
| 24-06-2026 | 72,060.50 | 72,021.75 | 72,339.05 | 71,693.65 | 360.59M | -0.01% |
| 23-06-2026 | 72,068.75 | 73,072.75 | 73,072.75 | 71,953.70 | 546.98M | -1.37% |
| 22-06-2026 | 73,073.20 | 72,611.75 | 73,141.05 | 72,341.60 | 368.80M | +0.99% |
| 19-06-2026 | 72,356.65 | 72,408.60 | 72,604.10 | 71,982.30 | 531.80M | -0.33% |
| 18-06-2026 | 72,595.95 | 72,415.75 | 72,744.80 | 72,084.05 | 702.25M | +0.47% |
| 17-06-2026 | 72,258.50 | 71,857.65 | 72,294.65 | 71,583.15 | 558.99M | +0.64% |
| 16-06-2026 | 71,798.65 | 71,840.65 | 71,868.60 | 71,387.75 | 212.73M | +0.16% |
| 15-06-2026 | 71,685.25 | 71,155.70 | 73,098.95 | 71,119.80 | 308.99M | +2.40% |
| 12-06-2026 | 70,007.20 | 69,318.20 | 70,080.95 | 68,947.40 | 280.18M | +2.38% |
| 11-06-2026 | 68,378.75 | 68,784.75 | 69,036.45 | 68,282.80 | 279.78M | -1.12% |
| 10-06-2026 | 69,154.70 | 69,958.75 | 70,027.25 | 68,999.45 | 252.01M | -1.13% |
| 09-06-2026 | 69,945.85 | 69,351.10 | 70,052.00 | 69,311.90 | 299.88M | +1.41% |
| 08-06-2026 | 68,975.40 | 69,353.70 | 69,810.35 | 68,689.10 | 238.45M | -1.73% |
| 05-06-2026 | 70,191.95 | 70,311.50 | 70,568.95 | 69,814.80 | 299.60M | +0.26% |
| 04-06-2026 | 70,010.95 | 69,672.70 | 70,425.55 | 69,530.15 | 226.74M | +0.22% |
| 03-06-2026 | 69,856.40 | 70,137.85 | 70,137.85 | 69,130.65 | 257.30M | -0.37% |
| 02-06-2026 | 70,115.80 | 69,481.20 | 70,175.50 | 69,158.80 | 305.95M | +0.28% |
| 01-06-2026 | 69,921.85 | 71,430.85 | 71,530.65 | 69,806.55 | 280.93M | -1.62% |
| 29-05-2026 | 71,073.65 | 72,350.75 | 72,442.15 | 70,860.65 | 642.87M | -1.23% |
| 27-05-2026 | 71,957.20 | 71,043.90 | 72,143.50 | 70,996.25 | 328.85M | +1.43% |
| 26-05-2026 | 70,945.10 | 70,875.40 | 71,099.10 | 70,650.90 | 344.34M | +0.18% |
| 25-05-2026 | 70,815.85 | 70,444.05 | 70,909.75 | 70,390.90 | 347.88M | +1.48% |
| 22-05-2026 | 69,783.05 | 69,670.35 | 69,947.50 | 69,416.00 | 245.15M | +0.40% |
| 21-05-2026 | 69,505.60 | 69,968.40 | 70,106.25 | 69,415.45 | 301.97M | +0.21% |
| 20-05-2026 | 69,361.55 | 68,578.00 | 69,464.65 | 68,262.40 | 302.06M | +0.54% |
| 19-05-2026 | 68,992.35 | 68,817.25 | 69,298.55 | 68,737.45 | 281.20M | +0.55% |
| 18-05-2026 | 68,618.00 | 68,832.10 | 68,832.10 | 67,629.05 | 305.74M | -0.96% |
| 15-05-2026 | 69,280.25 | 70,134.05 | 70,197.90 | 69,190.00 | 367.23M | -0.94% |
| 14-05-2026 | 69,940.30 | 69,703.60 | 70,115.65 | 68,840.00 | 357.58M | +1.12% |
| 13-05-2026 | 69,166.40 | 68,490.75 | 69,630.60 | 68,275.40 | 369.25M | +0.85% |
| 12-05-2026 | 68,586.55 | 70,121.85 | 70,367.65 | 68,466.45 | 321.03M | -2.43% |
| 11-05-2026 | 70,297.85 | 71,046.60 | 71,053.30 | 70,184.75 | 304.31M | -1.68% |
| 08-05-2026 | 71,495.60 | 71,776.40 | 71,889.60 | 71,423.90 | 261.40M | -0.50% |
| 07-05-2026 | 71,852.90 | 71,982.50 | 72,037.60 | 71,610.90 | 358.36M | +0.23% |
| 06-05-2026 | 71,691.45 | 71,260.20 | 71,764.15 | 70,808.00 | 391.34M | +1.51% |
| 05-05-2026 | 70,627.30 | 70,256.80 | 70,731.95 | 69,959.80 | 351.33M | +0.49% |
| 04-05-2026 | 70,283.85 | 69,976.55 | 70,834.05 | 69,958.20 | 346.96M | +0.92% |
| 30-04-2026 | 69,643.90 | 70,127.70 | 70,165.25 | 69,057.00 | 363.19M | -1.24% |
| 29-04-2026 | 70,521.80 | 70,866.20 | 71,093.80 | 70,415.65 | 328.85M | -0.07% |
| 28-04-2026 | 70,568.20 | 70,763.00 | 71,028.05 | 70,470.65 | 337.39M | -0.33% |
| 27-04-2026 | 70,798.65 | 70,201.00 | 70,903.00 | 70,183.90 | 317.14M | +1.31% |
| 24-04-2026 | 69,883.95 | 70,500.20 | 70,659.90 | 69,234.60 | 310.73M | -0.75% |
| 23-04-2026 | 70,410.35 | 71,168.65 | 71,169.80 | 70,322.00 | 383.83M | -1.31% |
| 22-04-2026 | 71,346.20 | 70,756.05 | 71,536.80 | 70,591.30 | 383.03M | +0.74% |
| 21-04-2026 | 70,824.45 | 70,583.15 | 71,050.65 | 70,576.85 | 296.86M | +0.69% |
| 20-04-2026 | 70,341.00 | 70,342.85 | 70,813.85 | 69,522.90 | 316.13M | +0.10% |
| 17-04-2026 | 70,273.80 | 69,397.75 | 70,410.00 | 69,117.05 | 344.02M | +1.40% |
| 16-04-2026 | 69,300.60 | 69,070.20 | 69,432.45 | 68,716.75 | 356.51M | +1.07% |
| 15-04-2026 | 68,569.35 | 68,203.55 | 68,663.10 | 68,109.20 | 351.37M | +2.15% |
| 13-04-2026 | 67,123.30 | 66,038.40 | 67,321.80 | 65,625.55 | 384.05M | -0.77% |
| 10-04-2026 | 67,641.25 | 66,677.25 | 67,708.95 | 66,623.65 | 325.08M | +2.07% |
| 09-04-2026 | 66,268.65 | 66,079.25 | 66,605.50 | 65,592.10 | 322.67M | +0.19% |
| 08-04-2026 | 66,145.30 | 65,491.35 | 66,247.25 | 65,295.05 | 503.60M | +4.74% |
| 07-04-2026 | 63,151.05 | 62,607.45 | 63,217.25 | 62,021.15 | 275.71M | +0.46% |
| 06-04-2026 | 62,858.95 | 62,198.05 | 62,932.35 | 61,586.80 | 428.94M | +1.45% |
| 02-04-2026 | 61,957.60 | 61,136.40 | 62,100.35 | 59,896.10 | 367.34M | +0.07% |
| 01-04-2026 | 61,912.75 | 62,118.05 | 62,477.25 | 61,677.40 | 368.36M | +2.59% |
| 30-03-2026 | 60,349.80 | 61,170.40 | 61,818.25 | 60,269.30 | 386.12M | -2.73% |
| 27-03-2026 | 62,043.05 | 63,324.10 | 63,335.75 | 61,969.95 | 443.43M | -2.48% |
| 25-03-2026 | 63,620.60 | 63,051.40 | 64,038.45 | 62,975.25 | 313.31M | +2.02% |
| 24-03-2026 | 62,360.70 | 62,668.15 | 62,876.20 | 61,349.35 | 335.15M | +1.54% |
| 23-03-2026 | 61,414.90 | 63,236.75 | 63,238.65 | 61,272.25 | 318.91M | -3.83% |
| 20-03-2026 | 63,862.30 | 64,035.75 | 64,918.35 | 63,744.65 | 347.70M | +0.45% |
| 19-03-2026 | 63,573.80 | 64,706.75 | 64,706.75 | 63,319.75 | 219.45M | -3.19% |
| 18-03-2026 | 65,668.50 | 65,200.50 | 65,883.40 | 65,050.65 | 241.52M | +0.99% |
| 17-03-2026 | 65,021.60 | 64,722.05 | 65,161.40 | 64,261.30 | 250.63M | +0.87% |
| 16-03-2026 | 64,462.30 | 64,621.55 | 64,969.50 | 63,525.50 | 362.41M | -0.35% |
| 13-03-2026 | 64,691.45 | 66,132.20 | 66,429.50 | 64,578.75 | 286.51M | -2.61% |
| 12-03-2026 | 66,424.55 | 66,119.00 | 66,815.25 | 65,299.00 | 360.69M | -0.11% |
| 11-03-2026 | 66,498.65 | 67,375.90 | 67,765.40 | 66,363.70 | 232.38M | -1.08% |
| 10-03-2026 | 67,227.95 | 66,929.70 | 67,391.35 | 66,431.60 | 257.22M | +1.75% |
| 09-03-2026 | 66,070.65 | 66,198.25 | 66,202.40 | 64,998.80 | 297.29M | -2.08% |
| 06-03-2026 | 67,476.65 | 67,559.05 | 68,078.30 | 67,392.90 | 251.62M | -0.36% |
| 05-03-2026 | 67,722.20 | 67,102.85 | 67,893.40 | 67,036.70 | 278.36M | +1.38% |
| 04-03-2026 | 66,799.40 | 67,555.30 | 67,575.10 | 66,480.70 | 336.81M | -2.70% |
| 02-03-2026 | 68,650.25 | 67,393.30 | 69,144.45 | 67,352.55 | 301.79M | -1.52% |
| 27-02-2026 | 69,710.90 | 70,630.10 | 70,630.10 | 69,553.45 | 242.70M | -1.30% |
| 26-02-2026 | 70,628.50 | 70,534.60 | 70,697.25 | 70,118.55 | 232.81M | +0.33% |
| 25-02-2026 | 70,399.25 | 70,045.50 | 70,498.75 | 70,014.65 | 272.34M | +0.89% |
| 24-02-2026 | 69,778.45 | 69,498.35 | 69,948.10 | 69,108.55 | 213.11M | +0.08% |
| 23-02-2026 | 69,723.10 | 69,844.80 | 70,042.95 | 69,417.85 | 189.96M | +0.39% |
| 20-02-2026 | 69,453.65 | 68,913.20 | 69,650.00 | 68,862.25 | 209.21M | +0.62% |
| 19-02-2026 | 69,028.75 | 70,379.80 | 70,439.70 | 68,822.50 | 174.02M | -1.86% |
| 18-02-2026 | 70,334.35 | 69,964.45 | 70,389.50 | 69,796.70 | 185.95M | +0.67% |
| 17-02-2026 | 69,868.75 | 69,433.95 | 69,915.20 | 69,255.00 | 195.82M | +0.54% |
| 16-02-2026 | 69,496.75 | 68,553.85 | 69,588.05 | 68,369.30 | 154.21M | +0.97% |
| 13-02-2026 | 68,826.75 | 69,374.65 | 69,381.80 | 68,485.50 | 217.76M | -1.56% |
| 12-02-2026 | 69,916.10 | 70,221.80 | 70,223.65 | 69,605.70 | 209.66M | -0.43% |
| 11-02-2026 | 70,216.55 | 70,049.00 | 70,386.15 | 69,740.75 | 235.47M | +0.55% |
| 10-02-2026 | 69,829.60 | 69,941.75 | 69,969.40 | 69,614.15 | 239.44M | +0.14% |
| 09-02-2026 | 69,729.35 | 69,436.45 | 69,797.45 | 69,107.35 | 237.93M | +0.97% |
| 06-02-2026 | 69,058.40 | 68,772.65 | 69,128.55 | 68,166.65 | 257.68M | +0.13% |
| 05-02-2026 | 68,970.40 | 69,078.50 | 69,206.55 | 68,524.65 | 253.26M | -0.47% |
| 04-02-2026 | 69,298.55 | 68,889.15 | 69,354.65 | 68,098.35 | 335.81M | +0.65% |
| 03-02-2026 | 68,849.40 | 69,488.65 | 69,884.15 | 68,446.95 | 424.75M | +2.65% |
| 02-02-2026 | 67,073.20 | 66,452.30 | 67,244.05 | 65,573.75 | 314.45M | +1.07% |
| 01-02-2026 | 66,360.55 | 67,537.15 | 67,991.90 | 65,300.05 | 372.49M | -2.18% |
| 30-01-2026 | 67,839.85 | 68,146.85 | 68,153.00 | 67,439.80 | 392.26M | -0.83% |
| 29-01-2026 | 68,409.75 | 68,300.20 | 68,458.20 | 67,756.35 | 428.52M | +0.30% |
| 28-01-2026 | 68,205.65 | 66,906.80 | 68,298.00 | 66,872.55 | 312.49M | +2.26% |
| 27-01-2026 | 66,696.55 | 66,696.60 | 66,896.95 | 65,868.60 | 319.60M | +0.66% |
| 23-01-2026 | 66,260.55 | 67,829.20 | 67,834.25 | 66,109.75 | 312.72M | -1.97% |
| 22-01-2026 | 67,592.80 | 67,332.35 | 67,976.40 | 67,194.95 | 216.00M | +1.09% |
| 21-01-2026 | 66,864.45 | 66,864.35 | 67,310.15 | 65,997.60 | 272.73M | -0.37% |
| 20-01-2026 | 67,110.90 | 68,642.85 | 68,748.75 | 66,923.15 | 322.54M | -2.30% |
| 19-01-2026 | 68,693.90 | 68,792.25 | 69,233.70 | 68,516.90 | 295.58M | -0.24% |
| 16-01-2026 | 68,857.90 | 68,867.35 | 69,358.60 | 68,593.15 | 270.92M | +0.10% |
| 14-01-2026 | 68,786.90 | 68,446.80 | 68,984.60 | 68,272.60 | 258.04M | +0.39% |
| 13-01-2026 | 68,522.00 | 68,907.75 | 69,126.65 | 67,946.65 | 168.75M | -0.26% |
| 12-01-2026 | 68,699.05 | 68,553.65 | 68,770.85 | 67,642.70 | 203.49M | +0.30% |
| 09-01-2026 | 68,492.20 | 69,059.20 | 69,530.70 | 68,258.75 | 203.46M | -1.02% |
| 08-01-2026 | 69,196.10 | 70,633.90 | 70,648.35 | 69,077.50 | 217.39M | -2.11% |
| 07-01-2026 | 70,690.60 | 70,681.90 | 70,833.65 | 70,404.35 | 172.10M | +0.13% |
| 06-01-2026 | 70,602.10 | 70,529.25 | 70,670.15 | 70,228.80 | 202.62M | +0.27% |
| 05-01-2026 | 70,413.40 | 70,528.05 | 70,611.85 | 70,129.35 | 211.11M | -0.00% |
| 02-01-2026 | 70,416.90 | 69,823.65 | 70,461.30 | 69,792.15 | 256.12M | +1.06% |
| 01-01-2026 | 69,675.40 | 69,523.15 | 69,722.15 | 69,276.80 | 216.11M | +0.45% |
| 31-12-2025 | 69,364.50 | 68,839.35 | 69,531.35 | 68,817.10 | 212.19M | +1.01% |
| 30-12-2025 | 68,667.75 | 68,597.40 | 68,814.90 | 68,324.30 | 276.38M | +0.04% |
| 29-12-2025 | 68,638.75 | 69,040.55 | 69,209.85 | 68,543.35 | 264.55M | -0.47% |
| 26-12-2025 | 68,961.05 | 68,987.55 | 69,301.55 | 68,810.80 | 287.50M | +0.01% |
| 24-12-2025 | 68,957.25 | 69,194.10 | 69,314.30 | 68,851.60 | 162.63M | -0.20% |
| 23-12-2025 | 69,096.30 | 69,046.85 | 69,189.70 | 68,868.05 | 198.14M | +0.37% |
| 22-12-2025 | 68,842.75 | 68,616.90 | 68,936.40 | 68,452.60 | 179.46M | +0.68% |
| 19-12-2025 | 68,378.65 | 67,950.35 | 68,432.60 | 67,840.75 | 197.51M | +0.81% |
| 18-12-2025 | 67,830.25 | 68,059.20 | 68,069.80 | 67,332.90 | 157.09M | -0.36% |
| 17-12-2025 | 68,076.85 | 68,419.70 | 68,646.15 | 67,915.85 | 196.55M | -0.38% |
| 16-12-2025 | 68,337.20 | 68,602.10 | 68,613.00 | 68,069.00 | 185.39M | -0.42% |
| 15-12-2025 | 68,622.45 | 68,431.30 | 68,650.75 | 68,060.85 | 201.76M | +0.16% |
| 12-12-2025 | 68,509.70 | 68,141.75 | 68,564.00 | 68,031.85 | 215.32M | +0.84% |
| 11-12-2025 | 67,939.50 | 67,645.00 | 68,068.25 | 67,324.05 | 192.08M | +0.54% |
| 10-12-2025 | 67,572.40 | 67,779.85 | 68,239.00 | 67,455.80 | 185.50M | -0.20% |
| 09-12-2025 | 67,704.45 | 67,066.95 | 67,775.35 | 66,403.35 | 232.25M | +0.60% |
| 08-12-2025 | 67,302.50 | 68,702.00 | 68,735.90 | 67,027.35 | 201.12M | -2.05% |
| 05-12-2025 | 68,709.85 | 68,557.30 | 68,764.15 | 68,131.30 | 164.15M | +0.22% |
| 04-12-2025 | 68,560.80 | 68,445.60 | 68,807.00 | 68,345.40 | 182.30M | +0.23% |
| 03-12-2025 | 68,400.85 | 69,208.95 | 69,276.85 | 68,226.40 | 279.11M | -1.09% |
| 02-12-2025 | 69,154.45 | 69,116.60 | 69,374.20 | 69,003.60 | 665.45M | -0.10% |
| 01-12-2025 | 69,220.60 | 69,401.70 | 69,464.50 | 69,022.20 | 171.02M | +0.12% |
| 28-11-2025 | 69,137.45 | 69,072.20 | 69,222.80 | 68,900.70 | 212.82M | +0.10% |
| 27-11-2025 | 69,069.80 | 69,349.70 | 69,408.10 | 68,858.45 | 173.34M | -0.17% |
| 26-11-2025 | 69,189.40 | 68,302.80 | 69,230.05 | 68,219.40 | 173.23M | +1.49% |
| 25-11-2025 | 68,172.45 | 68,030.80 | 68,242.00 | 67,982.30 | 165.17M | +0.26% |
| 24-11-2025 | 67,997.45 | 68,679.45 | 68,726.30 | 67,927.65 | 323.72M | -0.98% |
| 21-11-2025 | 68,669.15 | 69,448.50 | 69,463.20 | 68,623.15 | 165.39M | -1.29% |
| 20-11-2025 | 69,567.75 | 69,897.05 | 69,898.85 | 69,489.60 | 159.75M | -0.10% |
| 19-11-2025 | 69,635.85 | 69,681.45 | 69,782.00 | 69,404.15 | 197.65M | -0.01% |
| 18-11-2025 | 69,643.50 | 70,275.70 | 70,275.70 | 69,560.60 | 177.41M | -0.73% |
| 17-11-2025 | 70,154.10 | 70,014.75 | 70,262.30 | 69,947.35 | 197.76M | +0.53% |
| 14-11-2025 | 69,786.85 | 69,822.95 | 70,261.20 | 69,517.15 | 226.86M | -0.09% |
| 13-11-2025 | 69,851.65 | 69,916.65 | 70,159.55 | 69,713.80 | 236.93M | +0.06% |
| 12-11-2025 | 69,807.95 | 69,977.45 | 70,133.35 | 69,724.15 | 239.58M | +0.12% |
| 11-11-2025 | 69,725.10 | 69,666.45 | 69,758.70 | 69,036.60 | 216.96M | +0.14% |
| 10-11-2025 | 69,629.20 | 69,513.15 | 69,912.30 | 69,509.45 | 179.90M | +0.38% |
| 07-11-2025 | 69,366.15 | 69,074.65 | 69,525.25 | 68,396.90 | 228.23M | +0.10% |
| 06-11-2025 | 69,299.55 | 70,285.15 | 70,334.55 | 69,241.80 | 217.70M | -1.24% |
| 04-11-2025 | 70,168.80 | 70,493.80 | 70,551.15 | 70,108.45 | 239.54M | -0.45% |
| 03-11-2025 | 70,483.30 | 69,995.70 | 70,544.75 | 69,965.80 | 40.44M | +0.94% |
| 31-10-2025 | 69,824.75 | 70,172.65 | 70,289.35 | 69,769.30 | 336.25M | -0.37% |
| 30-10-2025 | 70,082.55 | 70,405.15 | 70,405.15 | 69,788.75 | 361.14M | -0.22% |
| 29-10-2025 | 70,238.45 | 69,413.85 | 70,318.65 | 69,355.25 | 434.23M | +1.42% |
| 28-10-2025 | 69,258.25 | 69,751.75 | 69,775.60 | 69,029.80 | 255.03M | -0.51% |
| 27-10-2025 | 69,612.20 | 69,579.15 | 69,654.65 | 69,416.95 | 225.64M | +0.37% |
27-10-2026
O 66,547.85 · H 67,356.85 · L 66,547.85
Vol. 632.15M
67,343.95
+1.30%
26-10-2026
O 65,571.75 · H 66,477.15 · L 64,999.15
Vol. 693.93M
66,477.15
+0.99%
23-10-2026
O 67,160.05 · H 67,194.55 · L 65,081.55
Vol. 775.95M
65,828.60
-2.26%
22-10-2026
O 67,205.10 · H 67,543.10 · L 66,487.25
Vol. 768.74M
67,354.15
-0.45%
21-10-2026
O 68,826.85 · H 68,868.35 · L 67,119.20
Vol. 787.15M
67,655.30
-1.51%
19-10-2026
O 69,010.10 · H 69,337.60 · L 68,496.90
Vol. 596.22M
68,695.85
-0.42%
16-10-2026
O 68,786.35 · H 69,224.70 · L 68,447.15
Vol. 569.19M
68,988.60
+0.46%
15-10-2026
O 68,852.85 · H 68,967.75 · L 68,274.80
Vol. 543.20M
68,671.60
-0.47%
14-10-2026
O 68,836.95 · H 69,133.05 · L 68,410.90
Vol. 484.77M
68,999.30
+0.10%
13-10-2026
O 68,182.15 · H 68,934.30 · L 67,717.00
Vol. 431.55M
68,927.95
+0.84%
12-10-2026
O 68,361.10 · H 68,809.05 · L 68,151.30
Vol. 480.99M
68,351.70
+0.27%
09-10-2026
O 67,791.55 · H 68,366.95 · L 67,407.90
Vol. 428.65M
68,166.70
+0.82%
08-10-2026
O 69,365.10 · H 69,383.90 · L 67,591.30
Vol. 548.83M
67,614.50
-2.58%
07-10-2026
O 69,840.00 · H 69,863.80 · L 69,178.05
Vol. 577.25M
69,404.00
-0.81%
06-10-2026
O 69,331.20 · H 69,978.00 · L 69,177.35
Vol. 522.70M
69,973.70
+1.10%
05-10-2026
O 69,218.95 · H 69,594.55 · L 68,733.05
Vol. 200.07M
69,213.75
+0.34%
01-10-2026
O 69,531.05 · H 69,683.90 · L 68,110.50
Vol. 244.99M
68,981.35
-1.10%
30-09-2026
O 69,845.90 · H 70,371.70 · L 69,655.25
Vol. 249.67M
69,746.95
+0.41%
29-09-2026
O 70,162.70 · H 70,245.90 · L 69,460.20
Vol. 332.71M
69,460.20
-1.21%
28-09-2026
O 71,539.80 · H 71,563.50 · L 70,205.15
Vol. 176.77M
70,309.50
-2.05%
25-09-2026
O 71,387.45 · H 71,778.65 · L 71,197.00
Vol. 133.20M
71,778.65
+0.56%
24-09-2026
O 71,755.00 · H 72,085.35 · L 71,333.95
Vol. 158.98M
71,381.45
-1.49%
23-09-2026
O 71,950.10 · H 72,465.70 · L 71,931.50
Vol. 157.72M
72,462.40
+0.92%
22-09-2026
O 72,213.25 · H 72,407.80 · L 71,729.40
Vol. 139.48M
71,804.05
-0.39%
21-09-2026
O 72,077.65 · H 72,299.80 · L 72,043.80
Vol. 123.29M
72,083.95
+0.08%
18-09-2026
O 71,290.90 · H 72,199.10 · L 71,287.85
Vol. 223.33M
72,025.40
+1.24%
17-09-2026
O 70,374.40 · H 71,188.50 · L 70,372.15
Vol. 123.87M
71,144.00
+1.10%
16-09-2026
O 70,240.40 · H 70,631.90 · L 69,592.15
Vol. 150.32M
70,368.60
+0.12%
15-09-2026
O 72,319.25 · H 72,456.10 · L 70,265.50
Vol. 157.68M
70,281.15
-2.50%
11-09-2026
O 71,926.55 · H 72,238.45 · L 71,400.25
Vol. 163.35M
72,083.70
-0.62%
10-09-2026
O 72,899.50 · H 72,993.65 · L 72,375.00
Vol. 164.38M
72,530.90
-0.44%
09-09-2026
O 72,689.80 · H 73,084.20 · L 72,655.85
Vol. 191.84M
72,853.85
-0.13%
08-09-2026
O 72,592.55 · H 72,957.20 · L 72,466.75
Vol. 146.36M
72,950.65
+0.52%
07-09-2026
O 72,884.40 · H 72,962.55 · L 72,512.20
Vol. 147.13M
72,575.75
-0.42%
04-09-2026
O 73,133.50 · H 73,207.30 · L 72,871.70
Vol. 145.70M
72,880.90
-0.23%
03-09-2026
O 73,081.30 · H 73,210.35 · L 72,855.20
Vol. 164.52M
73,051.85
+0.14%
02-09-2026
O 72,319.00 · H 72,947.45 · L 71,821.60
Vol. 211.83M
72,947.45
+0.10%
01-09-2026
O 73,462.40 · H 73,480.20 · L 72,550.00
Vol. 206.81M
72,874.75
-1.20%
31-08-2026
O 73,886.75 · H 73,886.75 · L 73,085.50
Vol. 319.53M
73,759.70
-0.54%
28-08-2026
O 74,434.85 · H 74,438.60 · L 73,843.70
Vol. 158.62M
74,159.15
-0.25%
27-08-2026
O 74,680.25 · H 74,738.20 · L 74,234.90
Vol. 248.80M
74,347.45
-0.21%
26-08-2026
O 74,632.30 · H 75,000.40 · L 74,483.45
Vol. 226.26M
74,501.05
-0.01%
25-08-2026
O 73,930.35 · H 74,521.10 · L 73,646.00
Vol. 184.71M
74,508.90
+0.66%
24-08-2026
O 73,965.80 · H 74,043.30 · L 73,734.75
Vol. 172.59M
74,022.40
+0.04%
21-08-2026
O 74,203.60 · H 74,249.55 · L 73,803.95
Vol. 172.32M
73,992.10
-0.27%
20-08-2026
O 74,229.35 · H 74,359.30 · L 74,055.25
Vol. 160.50M
74,194.15
+0.40%
19-08-2026
O 74,264.60 · H 74,280.05 · L 73,752.10
Vol. 153.76M
73,900.65
-0.55%
18-08-2026
O 74,406.15 · H 74,623.80 · L 74,285.05
Vol. 148.88M
74,308.90
-0.22%
17-08-2026
O 74,468.85 · H 74,655.95 · L 74,242.85
Vol. 155.69M
74,474.10
-0.02%
14-08-2026
O 74,616.30 · H 74,740.10 · L 74,441.35
Vol. 175.55M
74,486.55
-0.32%
13-08-2026
O 74,824.20 · H 74,851.00 · L 74,375.05
Vol. 176.83M
74,726.65
-0.03%
12-08-2026
O 74,580.35 · H 74,759.40 · L 74,130.25
Vol. 283.61M
74,748.10
+0.13%
11-08-2026
O 74,878.45 · H 74,878.45 · L 74,367.35
Vol. 213.85M
74,650.85
-0.16%
10-08-2026
O 74,777.15 · H 74,837.75 · L 74,532.05
Vol. 226.83M
74,766.85
+0.09%
07-08-2026
O 74,490.30 · H 74,848.65 · L 74,442.40
Vol. 291.47M
74,697.55
+0.23%
06-08-2026
O 74,478.90 · H 74,649.75 · L 74,236.90
Vol. 252.57M
74,526.75
+0.08%
05-08-2026
O 74,661.35 · H 74,860.10 · L 74,254.65
Vol. 209.85M
74,469.95
+0.35%
04-08-2026
O 74,551.50 · H 74,667.20 · L 74,037.15
Vol. 200.97M
74,210.55
-0.53%
03-08-2026
O 74,109.30 · H 74,611.80 · L 74,055.80
Vol. 242.91M
74,608.70
+1.30%
31-07-2026
O 72,955.75 · H 73,804.25 · L 72,955.75
Vol. 252.79M
73,651.30
+1.31%
30-07-2026
O 72,617.90 · H 72,767.90 · L 72,365.15
Vol. 181.45M
72,698.95
+0.10%
29-07-2026
O 72,317.70 · H 72,693.40 · L 72,248.65
Vol. 204.01M
72,626.55
+0.75%
28-07-2026
O 72,637.60 · H 72,647.45 · L 71,977.35
Vol. 271.85M
72,087.45
-0.70%
27-07-2026
O 72,205.60 · H 72,637.75 · L 72,186.40
Vol. 225.04M
72,596.85
+1.16%
24-07-2026
O 71,285.15 · H 71,979.75 · L 71,063.20
Vol. 211.54M
71,766.00
-0.10%
23-07-2026
O 72,040.90 · H 72,606.60 · L 71,634.60
Vol. 186.03M
71,840.45
-0.63%
22-07-2026
O 72,860.10 · H 72,862.75 · L 72,196.70
Vol. 212.60M
72,296.65
-0.66%
21-07-2026
O 72,533.80 · H 72,839.95 · L 72,303.65
Vol. 229.02M
72,777.10
+0.44%
20-07-2026
O 71,745.35 · H 72,533.60 · L 71,595.40
Vol. 355.14M
72,460.05
+0.88%
17-07-2026
O 71,929.25 · H 72,004.30 · L 71,626.75
Vol. 222.30M
71,828.40
-0.10%
16-07-2026
O 72,376.00 · H 72,675.80 · L 71,826.80
Vol. 244.82M
71,896.75
-0.35%
15-07-2026
O 72,108.05 · H 72,552.05 · L 72,011.90
Vol. 292.84M
72,148.80
+0.41%
14-07-2026
O 71,757.25 · H 71,938.55 · L 71,449.15
Vol. 234.69M
71,851.60
-0.36%
13-07-2026
O 71,819.15 · H 72,209.05 · L 71,429.60
Vol. 223.18M
72,111.40
-0.39%
10-07-2026
O 71,953.55 · H 72,438.45 · L 71,825.05
Vol. 256.12M
72,391.80
+1.27%
09-07-2026
O 70,970.25 · H 71,681.65 · L 70,964.35
Vol. 210.96M
71,485.85
+0.83%
08-07-2026
O 71,794.25 · H 72,198.75 · L 70,597.95
Vol. 326.28M
70,898.75
-1.87%
07-07-2026
O 72,845.35 · H 72,871.05 · L 72,107.50
Vol. 248.51M
72,248.45
-0.60%
06-07-2026
O 72,422.85 · H 72,858.55 · L 72,325.20
Vol. 239.61M
72,685.60
+0.58%
03-07-2026
O 72,701.90 · H 72,701.90 · L 72,169.90
Vol. 307.37M
72,268.95
-0.21%
02-07-2026
O 72,422.10 · H 72,524.00 · L 72,090.90
Vol. 266.90M
72,418.55
+0.44%
01-07-2026
O 71,792.90 · H 72,166.85 · L 71,590.60
Vol. 262.72M
72,100.65
+0.66%
30-06-2026
O 71,716.90 · H 71,970.05 · L 71,358.45
Vol. 281.25M
71,629.45
+0.17%
29-06-2026
O 72,179.65 · H 72,266.25 · L 71,316.45
Vol. 504.23M
71,510.30
-0.95%
25-06-2026
O 72,341.90 · H 72,735.65 · L 72,143.25
Vol. 404.63M
72,199.55
+0.19%
24-06-2026
O 72,021.75 · H 72,339.05 · L 71,693.65
Vol. 360.59M
72,060.50
-0.01%
23-06-2026
O 73,072.75 · H 73,072.75 · L 71,953.70
Vol. 546.98M
72,068.75
-1.37%
22-06-2026
O 72,611.75 · H 73,141.05 · L 72,341.60
Vol. 368.80M
73,073.20
+0.99%
19-06-2026
O 72,408.60 · H 72,604.10 · L 71,982.30
Vol. 531.80M
72,356.65
-0.33%
18-06-2026
O 72,415.75 · H 72,744.80 · L 72,084.05
Vol. 702.25M
72,595.95
+0.47%
17-06-2026
O 71,857.65 · H 72,294.65 · L 71,583.15
Vol. 558.99M
72,258.50
+0.64%
16-06-2026
O 71,840.65 · H 71,868.60 · L 71,387.75
Vol. 212.73M
71,798.65
+0.16%
15-06-2026
O 71,155.70 · H 73,098.95 · L 71,119.80
Vol. 308.99M
71,685.25
+2.40%
12-06-2026
O 69,318.20 · H 70,080.95 · L 68,947.40
Vol. 280.18M
70,007.20
+2.38%
11-06-2026
O 68,784.75 · H 69,036.45 · L 68,282.80
Vol. 279.78M
68,378.75
-1.12%
10-06-2026
O 69,958.75 · H 70,027.25 · L 68,999.45
Vol. 252.01M
69,154.70
-1.13%
09-06-2026
O 69,351.10 · H 70,052.00 · L 69,311.90
Vol. 299.88M
69,945.85
+1.41%
08-06-2026
O 69,353.70 · H 69,810.35 · L 68,689.10
Vol. 238.45M
68,975.40
-1.73%
05-06-2026
O 70,311.50 · H 70,568.95 · L 69,814.80
Vol. 299.60M
70,191.95
+0.26%
04-06-2026
O 69,672.70 · H 70,425.55 · L 69,530.15
Vol. 226.74M
70,010.95
+0.22%
03-06-2026
O 70,137.85 · H 70,137.85 · L 69,130.65
Vol. 257.30M
69,856.40
-0.37%
02-06-2026
O 69,481.20 · H 70,175.50 · L 69,158.80
Vol. 305.95M
70,115.80
+0.28%
01-06-2026
O 71,430.85 · H 71,530.65 · L 69,806.55
Vol. 280.93M
69,921.85
-1.62%
29-05-2026
O 72,350.75 · H 72,442.15 · L 70,860.65
Vol. 642.87M
71,073.65
-1.23%
27-05-2026
O 71,043.90 · H 72,143.50 · L 70,996.25
Vol. 328.85M
71,957.20
+1.43%
26-05-2026
O 70,875.40 · H 71,099.10 · L 70,650.90
Vol. 344.34M
70,945.10
+0.18%
25-05-2026
O 70,444.05 · H 70,909.75 · L 70,390.90
Vol. 347.88M
70,815.85
+1.48%
22-05-2026
O 69,670.35 · H 69,947.50 · L 69,416.00
Vol. 245.15M
69,783.05
+0.40%
21-05-2026
O 69,968.40 · H 70,106.25 · L 69,415.45
Vol. 301.97M
69,505.60
+0.21%
20-05-2026
O 68,578.00 · H 69,464.65 · L 68,262.40
Vol. 302.06M
69,361.55
+0.54%
19-05-2026
O 68,817.25 · H 69,298.55 · L 68,737.45
Vol. 281.20M
68,992.35
+0.55%
18-05-2026
O 68,832.10 · H 68,832.10 · L 67,629.05
Vol. 305.74M
68,618.00
-0.96%
15-05-2026
O 70,134.05 · H 70,197.90 · L 69,190.00
Vol. 367.23M
69,280.25
-0.94%
14-05-2026
O 69,703.60 · H 70,115.65 · L 68,840.00
Vol. 357.58M
69,940.30
+1.12%
13-05-2026
O 68,490.75 · H 69,630.60 · L 68,275.40
Vol. 369.25M
69,166.40
+0.85%
12-05-2026
O 70,121.85 · H 70,367.65 · L 68,466.45
Vol. 321.03M
68,586.55
-2.43%
11-05-2026
O 71,046.60 · H 71,053.30 · L 70,184.75
Vol. 304.31M
70,297.85
-1.68%
08-05-2026
O 71,776.40 · H 71,889.60 · L 71,423.90
Vol. 261.40M
71,495.60
-0.50%
07-05-2026
O 71,982.50 · H 72,037.60 · L 71,610.90
Vol. 358.36M
71,852.90
+0.23%
06-05-2026
O 71,260.20 · H 71,764.15 · L 70,808.00
Vol. 391.34M
71,691.45
+1.51%
05-05-2026
O 70,256.80 · H 70,731.95 · L 69,959.80
Vol. 351.33M
70,627.30
+0.49%
04-05-2026
O 69,976.55 · H 70,834.05 · L 69,958.20
Vol. 346.96M
70,283.85
+0.92%
30-04-2026
O 70,127.70 · H 70,165.25 · L 69,057.00
Vol. 363.19M
69,643.90
-1.24%
29-04-2026
O 70,866.20 · H 71,093.80 · L 70,415.65
Vol. 328.85M
70,521.80
-0.07%
28-04-2026
O 70,763.00 · H 71,028.05 · L 70,470.65
Vol. 337.39M
70,568.20
-0.33%
27-04-2026
O 70,201.00 · H 70,903.00 · L 70,183.90
Vol. 317.14M
70,798.65
+1.31%
24-04-2026
O 70,500.20 · H 70,659.90 · L 69,234.60
Vol. 310.73M
69,883.95
-0.75%
23-04-2026
O 71,168.65 · H 71,169.80 · L 70,322.00
Vol. 383.83M
70,410.35
-1.31%
22-04-2026
O 70,756.05 · H 71,536.80 · L 70,591.30
Vol. 383.03M
71,346.20
+0.74%
21-04-2026
O 70,583.15 · H 71,050.65 · L 70,576.85
Vol. 296.86M
70,824.45
+0.69%
20-04-2026
O 70,342.85 · H 70,813.85 · L 69,522.90
Vol. 316.13M
70,341.00
+0.10%
17-04-2026
O 69,397.75 · H 70,410.00 · L 69,117.05
Vol. 344.02M
70,273.80
+1.40%
16-04-2026
O 69,070.20 · H 69,432.45 · L 68,716.75
Vol. 356.51M
69,300.60
+1.07%
15-04-2026
O 68,203.55 · H 68,663.10 · L 68,109.20
Vol. 351.37M
68,569.35
+2.15%
13-04-2026
O 66,038.40 · H 67,321.80 · L 65,625.55
Vol. 384.05M
67,123.30
-0.77%
10-04-2026
O 66,677.25 · H 67,708.95 · L 66,623.65
Vol. 325.08M
67,641.25
+2.07%
09-04-2026
O 66,079.25 · H 66,605.50 · L 65,592.10
Vol. 322.67M
66,268.65
+0.19%
08-04-2026
O 65,491.35 · H 66,247.25 · L 65,295.05
Vol. 503.60M
66,145.30
+4.74%
07-04-2026
O 62,607.45 · H 63,217.25 · L 62,021.15
Vol. 275.71M
63,151.05
+0.46%
06-04-2026
O 62,198.05 · H 62,932.35 · L 61,586.80
Vol. 428.94M
62,858.95
+1.45%
02-04-2026
O 61,136.40 · H 62,100.35 · L 59,896.10
Vol. 367.34M
61,957.60
+0.07%
01-04-2026
O 62,118.05 · H 62,477.25 · L 61,677.40
Vol. 368.36M
61,912.75
+2.59%
30-03-2026
O 61,170.40 · H 61,818.25 · L 60,269.30
Vol. 386.12M
60,349.80
-2.73%
27-03-2026
O 63,324.10 · H 63,335.75 · L 61,969.95
Vol. 443.43M
62,043.05
-2.48%
25-03-2026
O 63,051.40 · H 64,038.45 · L 62,975.25
Vol. 313.31M
63,620.60
+2.02%
24-03-2026
O 62,668.15 · H 62,876.20 · L 61,349.35
Vol. 335.15M
62,360.70
+1.54%
23-03-2026
O 63,236.75 · H 63,238.65 · L 61,272.25
Vol. 318.91M
61,414.90
-3.83%
20-03-2026
O 64,035.75 · H 64,918.35 · L 63,744.65
Vol. 347.70M
63,862.30
+0.45%
19-03-2026
O 64,706.75 · H 64,706.75 · L 63,319.75
Vol. 219.45M
63,573.80
-3.19%
18-03-2026
O 65,200.50 · H 65,883.40 · L 65,050.65
Vol. 241.52M
65,668.50
+0.99%
17-03-2026
O 64,722.05 · H 65,161.40 · L 64,261.30
Vol. 250.63M
65,021.60
+0.87%
16-03-2026
O 64,621.55 · H 64,969.50 · L 63,525.50
Vol. 362.41M
64,462.30
-0.35%
13-03-2026
O 66,132.20 · H 66,429.50 · L 64,578.75
Vol. 286.51M
64,691.45
-2.61%
12-03-2026
O 66,119.00 · H 66,815.25 · L 65,299.00
Vol. 360.69M
66,424.55
-0.11%
11-03-2026
O 67,375.90 · H 67,765.40 · L 66,363.70
Vol. 232.38M
66,498.65
-1.08%
10-03-2026
O 66,929.70 · H 67,391.35 · L 66,431.60
Vol. 257.22M
67,227.95
+1.75%
09-03-2026
O 66,198.25 · H 66,202.40 · L 64,998.80
Vol. 297.29M
66,070.65
-2.08%
06-03-2026
O 67,559.05 · H 68,078.30 · L 67,392.90
Vol. 251.62M
67,476.65
-0.36%
05-03-2026
O 67,102.85 · H 67,893.40 · L 67,036.70
Vol. 278.36M
67,722.20
+1.38%
04-03-2026
O 67,555.30 · H 67,575.10 · L 66,480.70
Vol. 336.81M
66,799.40
-2.70%
02-03-2026
O 67,393.30 · H 69,144.45 · L 67,352.55
Vol. 301.79M
68,650.25
-1.52%
27-02-2026
O 70,630.10 · H 70,630.10 · L 69,553.45
Vol. 242.70M
69,710.90
-1.30%
26-02-2026
O 70,534.60 · H 70,697.25 · L 70,118.55
Vol. 232.81M
70,628.50
+0.33%
25-02-2026
O 70,045.50 · H 70,498.75 · L 70,014.65
Vol. 272.34M
70,399.25
+0.89%
24-02-2026
O 69,498.35 · H 69,948.10 · L 69,108.55
Vol. 213.11M
69,778.45
+0.08%
23-02-2026
O 69,844.80 · H 70,042.95 · L 69,417.85
Vol. 189.96M
69,723.10
+0.39%
20-02-2026
O 68,913.20 · H 69,650.00 · L 68,862.25
Vol. 209.21M
69,453.65
+0.62%
19-02-2026
O 70,379.80 · H 70,439.70 · L 68,822.50
Vol. 174.02M
69,028.75
-1.86%
18-02-2026
O 69,964.45 · H 70,389.50 · L 69,796.70
Vol. 185.95M
70,334.35
+0.67%
17-02-2026
O 69,433.95 · H 69,915.20 · L 69,255.00
Vol. 195.82M
69,868.75
+0.54%
16-02-2026
O 68,553.85 · H 69,588.05 · L 68,369.30
Vol. 154.21M
69,496.75
+0.97%
13-02-2026
O 69,374.65 · H 69,381.80 · L 68,485.50
Vol. 217.76M
68,826.75
-1.56%
12-02-2026
O 70,221.80 · H 70,223.65 · L 69,605.70
Vol. 209.66M
69,916.10
-0.43%
11-02-2026
O 70,049.00 · H 70,386.15 · L 69,740.75
Vol. 235.47M
70,216.55
+0.55%
10-02-2026
O 69,941.75 · H 69,969.40 · L 69,614.15
Vol. 239.44M
69,829.60
+0.14%
09-02-2026
O 69,436.45 · H 69,797.45 · L 69,107.35
Vol. 237.93M
69,729.35
+0.97%
06-02-2026
O 68,772.65 · H 69,128.55 · L 68,166.65
Vol. 257.68M
69,058.40
+0.13%
05-02-2026
O 69,078.50 · H 69,206.55 · L 68,524.65
Vol. 253.26M
68,970.40
-0.47%
04-02-2026
O 68,889.15 · H 69,354.65 · L 68,098.35
Vol. 335.81M
69,298.55
+0.65%
03-02-2026
O 69,488.65 · H 69,884.15 · L 68,446.95
Vol. 424.75M
68,849.40
+2.65%
02-02-2026
O 66,452.30 · H 67,244.05 · L 65,573.75
Vol. 314.45M
67,073.20
+1.07%
01-02-2026
O 67,537.15 · H 67,991.90 · L 65,300.05
Vol. 372.49M
66,360.55
-2.18%
30-01-2026
O 68,146.85 · H 68,153.00 · L 67,439.80
Vol. 392.26M
67,839.85
-0.83%
29-01-2026
O 68,300.20 · H 68,458.20 · L 67,756.35
Vol. 428.52M
68,409.75
+0.30%
28-01-2026
O 66,906.80 · H 68,298.00 · L 66,872.55
Vol. 312.49M
68,205.65
+2.26%
27-01-2026
O 66,696.60 · H 66,896.95 · L 65,868.60
Vol. 319.60M
66,696.55
+0.66%
23-01-2026
O 67,829.20 · H 67,834.25 · L 66,109.75
Vol. 312.72M
66,260.55
-1.97%
22-01-2026
O 67,332.35 · H 67,976.40 · L 67,194.95
Vol. 216.00M
67,592.80
+1.09%
21-01-2026
O 66,864.35 · H 67,310.15 · L 65,997.60
Vol. 272.73M
66,864.45
-0.37%
20-01-2026
O 68,642.85 · H 68,748.75 · L 66,923.15
Vol. 322.54M
67,110.90
-2.30%
19-01-2026
O 68,792.25 · H 69,233.70 · L 68,516.90
Vol. 295.58M
68,693.90
-0.24%
16-01-2026
O 68,867.35 · H 69,358.60 · L 68,593.15
Vol. 270.92M
68,857.90
+0.10%
14-01-2026
O 68,446.80 · H 68,984.60 · L 68,272.60
Vol. 258.04M
68,786.90
+0.39%
13-01-2026
O 68,907.75 · H 69,126.65 · L 67,946.65
Vol. 168.75M
68,522.00
-0.26%
12-01-2026
O 68,553.65 · H 68,770.85 · L 67,642.70
Vol. 203.49M
68,699.05
+0.30%
09-01-2026
O 69,059.20 · H 69,530.70 · L 68,258.75
Vol. 203.46M
68,492.20
-1.02%
08-01-2026
O 70,633.90 · H 70,648.35 · L 69,077.50
Vol. 217.39M
69,196.10
-2.11%
07-01-2026
O 70,681.90 · H 70,833.65 · L 70,404.35
Vol. 172.10M
70,690.60
+0.13%
06-01-2026
O 70,529.25 · H 70,670.15 · L 70,228.80
Vol. 202.62M
70,602.10
+0.27%
05-01-2026
O 70,528.05 · H 70,611.85 · L 70,129.35
Vol. 211.11M
70,413.40
-0.00%
02-01-2026
O 69,823.65 · H 70,461.30 · L 69,792.15
Vol. 256.12M
70,416.90
+1.06%
01-01-2026
O 69,523.15 · H 69,722.15 · L 69,276.80
Vol. 216.11M
69,675.40
+0.45%
31-12-2025
O 68,839.35 · H 69,531.35 · L 68,817.10
Vol. 212.19M
69,364.50
+1.01%
30-12-2025
O 68,597.40 · H 68,814.90 · L 68,324.30
Vol. 276.38M
68,667.75
+0.04%
29-12-2025
O 69,040.55 · H 69,209.85 · L 68,543.35
Vol. 264.55M
68,638.75
-0.47%
26-12-2025
O 68,987.55 · H 69,301.55 · L 68,810.80
Vol. 287.50M
68,961.05
+0.01%
24-12-2025
O 69,194.10 · H 69,314.30 · L 68,851.60
Vol. 162.63M
68,957.25
-0.20%
23-12-2025
O 69,046.85 · H 69,189.70 · L 68,868.05
Vol. 198.14M
69,096.30
+0.37%
22-12-2025
O 68,616.90 · H 68,936.40 · L 68,452.60
Vol. 179.46M
68,842.75
+0.68%
19-12-2025
O 67,950.35 · H 68,432.60 · L 67,840.75
Vol. 197.51M
68,378.65
+0.81%
18-12-2025
O 68,059.20 · H 68,069.80 · L 67,332.90
Vol. 157.09M
67,830.25
-0.36%
17-12-2025
O 68,419.70 · H 68,646.15 · L 67,915.85
Vol. 196.55M
68,076.85
-0.38%
16-12-2025
O 68,602.10 · H 68,613.00 · L 68,069.00
Vol. 185.39M
68,337.20
-0.42%
15-12-2025
O 68,431.30 · H 68,650.75 · L 68,060.85
Vol. 201.76M
68,622.45
+0.16%
12-12-2025
O 68,141.75 · H 68,564.00 · L 68,031.85
Vol. 215.32M
68,509.70
+0.84%
11-12-2025
O 67,645.00 · H 68,068.25 · L 67,324.05
Vol. 192.08M
67,939.50
+0.54%
10-12-2025
O 67,779.85 · H 68,239.00 · L 67,455.80
Vol. 185.50M
67,572.40
-0.20%
09-12-2025
O 67,066.95 · H 67,775.35 · L 66,403.35
Vol. 232.25M
67,704.45
+0.60%
08-12-2025
O 68,702.00 · H 68,735.90 · L 67,027.35
Vol. 201.12M
67,302.50
-2.05%
05-12-2025
O 68,557.30 · H 68,764.15 · L 68,131.30
Vol. 164.15M
68,709.85
+0.22%
04-12-2025
O 68,445.60 · H 68,807.00 · L 68,345.40
Vol. 182.30M
68,560.80
+0.23%
03-12-2025
O 69,208.95 · H 69,276.85 · L 68,226.40
Vol. 279.11M
68,400.85
-1.09%
02-12-2025
O 69,116.60 · H 69,374.20 · L 69,003.60
Vol. 665.45M
69,154.45
-0.10%
01-12-2025
O 69,401.70 · H 69,464.50 · L 69,022.20
Vol. 171.02M
69,220.60
+0.12%
28-11-2025
O 69,072.20 · H 69,222.80 · L 68,900.70
Vol. 212.82M
69,137.45
+0.10%
27-11-2025
O 69,349.70 · H 69,408.10 · L 68,858.45
Vol. 173.34M
69,069.80
-0.17%
26-11-2025
O 68,302.80 · H 69,230.05 · L 68,219.40
Vol. 173.23M
69,189.40
+1.49%
25-11-2025
O 68,030.80 · H 68,242.00 · L 67,982.30
Vol. 165.17M
68,172.45
+0.26%
24-11-2025
O 68,679.45 · H 68,726.30 · L 67,927.65
Vol. 323.72M
67,997.45
-0.98%
21-11-2025
O 69,448.50 · H 69,463.20 · L 68,623.15
Vol. 165.39M
68,669.15
-1.29%
20-11-2025
O 69,897.05 · H 69,898.85 · L 69,489.60
Vol. 159.75M
69,567.75
-0.10%
19-11-2025
O 69,681.45 · H 69,782.00 · L 69,404.15
Vol. 197.65M
69,635.85
-0.01%
18-11-2025
O 70,275.70 · H 70,275.70 · L 69,560.60
Vol. 177.41M
69,643.50
-0.73%
17-11-2025
O 70,014.75 · H 70,262.30 · L 69,947.35
Vol. 197.76M
70,154.10
+0.53%
14-11-2025
O 69,822.95 · H 70,261.20 · L 69,517.15
Vol. 226.86M
69,786.85
-0.09%
13-11-2025
O 69,916.65 · H 70,159.55 · L 69,713.80
Vol. 236.93M
69,851.65
+0.06%
12-11-2025
O 69,977.45 · H 70,133.35 · L 69,724.15
Vol. 239.58M
69,807.95
+0.12%
11-11-2025
O 69,666.45 · H 69,758.70 · L 69,036.60
Vol. 216.96M
69,725.10
+0.14%
10-11-2025
O 69,513.15 · H 69,912.30 · L 69,509.45
Vol. 179.90M
69,629.20
+0.38%
07-11-2025
O 69,074.65 · H 69,525.25 · L 68,396.90
Vol. 228.23M
69,366.15
+0.10%
06-11-2025
O 70,285.15 · H 70,334.55 · L 69,241.80
Vol. 217.70M
69,299.55
-1.24%
04-11-2025
O 70,493.80 · H 70,551.15 · L 70,108.45
Vol. 239.54M
70,168.80
-0.45%
03-11-2025
O 69,995.70 · H 70,544.75 · L 69,965.80
Vol. 40.44M
70,483.30
+0.94%
31-10-2025
O 70,172.65 · H 70,289.35 · L 69,769.30
Vol. 336.25M
69,824.75
-0.37%
30-10-2025
O 70,405.15 · H 70,405.15 · L 69,788.75
Vol. 361.14M
70,082.55
-0.22%
29-10-2025
O 69,413.85 · H 70,318.65 · L 69,355.25
Vol. 434.23M
70,238.45
+1.42%
28-10-2025
O 69,751.75 · H 69,775.60 · L 69,029.80
Vol. 255.03M
69,258.25
-0.51%
27-10-2025
O 69,579.15 · H 69,654.65 · L 69,416.95
Vol. 225.64M
69,612.20
+0.37%
Get Financial Planning, Portfolio Review, Start Investing
Seek expert Investment consulting from CA Manas Madrecha
100% Transparent • No Hidden Charges • Personalized Guidance