Asian Life Insurance Co. Limited
ALICLLife InsuranceListed
Rs426▼ -4 (0.93%)
As of Sep 29, 2026 · 02:59
EPS
7.89
P/E Ratio
53.99
Book Value
120.13
PBV
3.55
1Y Yield
-8.66%
Face Value
100
Fundamentals as of Q4 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 451.5 | 451.5 | 423 | 426 | -4 | ▼ 0.93% | 11,430 |
| Sep 28, 2026 | 436 | 440 | 425.5 | 430 | -2.8 | ▼ 0.65% | 31,898 |
| Sep 24, 2026 | 425 | 432.9 | 421.2 | 432.8 | +5.8 | ▲ 1.36% | 24,236 |
| Sep 23, 2026 | 435 | 436 | 424 | 427 | -12.6 | ▼ 2.87% | 42,464 |
| Sep 22, 2026 | 425.5 | 439.6 | 425.5 | 439.6 | +6.7 | ▲ 1.55% | 32,797 |
| Sep 18, 2026 | 415 | 434.8 | 415 | 432.9 | +15.9 | ▲ 3.81% | 72,556 |
| Sep 17, 2026 | 421 | 422.9 | 417 | 417 | +1 | ▲ 0.24% | 17,510 |
| Sep 16, 2026 | 422.9 | 422.9 | 412 | 416 | -2 | ▼ 0.48% | 21,569 |
| Sep 15, 2026 | 424 | 424 | 414 | 418 | +14 | ▲ 3.47% | 38,690 |
| Sep 14, 2026 | 399 | 406.9 | 396.3 | 404 | +4.8 | ▲ 1.2% | 12,122 |
| Sep 11, 2026 | 398 | 400 | 390 | 399.2 | +1.2 | ▲ 0.3% | 16,496 |
| Sep 10, 2026 | 395 | 400 | 394.3 | 398 | +0 | 0% | 3,280 |
| Sep 09, 2026 | 407.9 | 407.9 | 397 | 398 | -4 | ▼ 1% | 6,052 |
| Sep 07, 2026 | 397 | 405 | 397 | 402 | +2.5 | ▲ 0.63% | 10,546 |
| Sep 03, 2026 | 398 | 400 | 397 | 399.5 | +1.5 | ▲ 0.38% | 15,632 |
| Sep 02, 2026 | 385.1 | 398 | 385.1 | 398 | +3 | ▲ 0.76% | 11,261 |
| Sep 01, 2026 | 390.2 | 397 | 388 | 395 | +1.1 | ▲ 0.28% | 13,800 |
| Aug 31, 2026 | 391.2 | 398 | 390 | 393.9 | -8.4 | ▼ 2.09% | 9,322 |
| Aug 27, 2026 | 393.1 | 403.8 | 381.4 | 402.3 | -2.5 | ▼ 0.62% | 9,411 |
| Aug 26, 2026 | 410 | 410 | 399 | 404.8 | -5.8 | ▼ 1.41% | 34,634 |
| Aug 25, 2026 | 418.5 | 418.5 | 409.1 | 410.6 | -2.4 | ▼ 0.58% | 19,149 |
| Aug 24, 2026 | 415.2 | 415.2 | 411.1 | 413 | -2.2 | ▼ 0.53% | 6,826 |
| Aug 21, 2026 | 418.1 | 420 | 415.1 | 415.2 | -4.7 | ▼ 1.12% | 8,641 |
| Aug 20, 2026 | 415 | 419.9 | 413.1 | 419.9 | +4.9 | ▲ 1.18% | 12,470 |
| Aug 19, 2026 | 419.9 | 419.9 | 415 | 415 | +0 | 0% | 12,451 |
| Aug 18, 2026 | 420 | 421 | 414 | 415 | -6.6 | ▼ 1.57% | 27,054 |
| Aug 17, 2026 | 416.3 | 421.6 | 416.3 | 421.6 | +1.6 | ▲ 0.38% | 14,256 |
| Aug 14, 2026 | 419 | 423.9 | 419 | 420 | +1 | ▲ 0.24% | 7,425 |
| Aug 13, 2026 | 422 | 422 | 418 | 419 | +1 | ▲ 0.24% | 5,207 |
| Aug 12, 2026 | 428.7 | 428.7 | 416.1 | 418 | -2 | ▼ 0.48% | 9,785 |
| Aug 11, 2026 | 418 | 423 | 418 | 420 | +2 | ▲ 0.48% | 11,144 |
| Aug 10, 2026 | 424.5 | 424.5 | 418 | 418 | -4 | ▼ 0.95% | 11,884 |
| Aug 07, 2026 | 424.8 | 424.8 | 420.8 | 422 | -2.8 | ▼ 0.66% | 5,448 |
| Aug 06, 2026 | 423 | 429.8 | 422 | 424.8 | -0.3 | ▼ 0.07% | 6,022 |
| Aug 05, 2026 | 423.3 | 430 | 423 | 425.1 | -0.8 | ▼ 0.19% | 15,400 |
| Aug 04, 2026 | 430 | 431 | 424 | 425.9 | -6.1 | ▼ 1.41% | 12,253 |
| Aug 03, 2026 | 431.7 | 433.6 | 430 | 432 | +0.3 | ▲ 0.07% | 6,775 |
| Jul 31, 2026 | 428.7 | 433.8 | 423.5 | 431.7 | +3 | ▲ 0.7% | 48,252 |
| Jul 30, 2026 | 436 | 436 | 426 | 428.7 | -7.3 | ▼ 1.67% | 14,001 |
| Jul 29, 2026 | 455.7 | 455.7 | 429.2 | 436 | +2 | ▲ 0.46% | 7,937 |
| Jul 28, 2026 | 428 | 436 | 428 | 434 | -2 | ▼ 0.46% | 16,079 |
| Jul 27, 2026 | 442 | 442.2 | 432.1 | 436 | -5.9 | ▼ 1.34% | 17,605 |
| Jul 24, 2026 | 441 | 446.9 | 439.5 | 441.9 | +0.9 | ▲ 0.2% | 9,351 |
| Jul 23, 2026 | 435.1 | 441 | 435 | 441 | +3 | ▲ 0.68% | 7,997 |
| Jul 22, 2026 | 440 | 444.9 | 432 | 438 | -4 | ▼ 0.9% | 13,723 |
| Jul 21, 2026 | 451.9 | 451.9 | 438 | 442 | -0.5 | ▼ 0.11% | 17,026 |
| Jul 20, 2026 | 440 | 442.6 | 432 | 442.5 | +8.8 | ▲ 2.03% | 18,488 |
| Jul 17, 2026 | 426.9 | 434.9 | 423 | 433.7 | +14.7 | ▲ 3.51% | 12,498 |
| Jul 16, 2026 | 428 | 428 | 419 | 419 | -3 | ▼ 0.71% | 13,271 |
| Jul 15, 2026 | 420 | 429.8 | 419 | 422 | +3 | ▲ 0.72% | 7,934 |
| Jul 14, 2026 | 418 | 422 | 413.4 | 419 | +1 | ▲ 0.24% | 13,641 |
| Jul 13, 2026 | 420.2 | 425 | 416.5 | 418 | -4.4 | ▼ 1.04% | 15,570 |
| Jul 10, 2026 | 430 | 430 | 419 | 422.4 | +2.4 | ▲ 0.57% | 52,075 |
| Jul 09, 2026 | 430 | 430.5 | 420 | 420 | -12 | ▼ 2.78% | 20,644 |
| Jul 08, 2026 | 435 | 435 | 432 | 432 | -3 | ▼ 0.69% | 7,935 |
| Jul 07, 2026 | 442.8 | 442.8 | 432 | 435 | +3 | ▲ 0.69% | 16,956 |
| Jul 06, 2026 | 437 | 437 | 431.1 | 432 | -5.1 | ▼ 1.17% | 14,023 |
| Jul 03, 2026 | 436.5 | 439 | 435 | 437.1 | +0.6 | ▲ 0.14% | 24,533 |
| Jul 02, 2026 | 438.9 | 440 | 435 | 436.5 | -2.4 | ▼ 0.55% | 12,803 |
| Jul 01, 2026 | 435 | 443 | 435 | 438.9 | +4.1 | ▲ 0.94% | 6,732 |
| Jun 30, 2026 | 430 | 436.9 | 430 | 434.8 | -2.1 | ▼ 0.48% | 18,840 |
| Jun 29, 2026 | 440 | 440 | 433 | 436.9 | -3.2 | ▼ 0.73% | 17,209 |
| Jun 26, 2026 | 435.1 | 443 | 435 | 440.1 | -2.9 | ▼ 0.65% | 13,287 |
| Jun 25, 2026 | 438 | 444.7 | 436 | 443 | +2.9 | ▲ 0.66% | 13,869 |
| Jun 24, 2026 | 441.1 | 441.4 | 438.1 | 440.1 | -2.9 | ▼ 0.65% | 29,108 |
| Jun 23, 2026 | 442.1 | 445 | 441 | 443 | -2 | ▼ 0.45% | 13,512 |
| Jun 22, 2026 | 444 | 449.8 | 442 | 445 | +1 | ▲ 0.23% | 5,297 |
| Jun 19, 2026 | 442 | 447.5 | 442 | 444 | -0.1 | ▼ 0.02% | 6,231 |
| Jun 18, 2026 | 442 | 448 | 442 | 444.1 | -4.1 | ▼ 0.91% | 4,851 |
| Jun 17, 2026 | 450 | 450 | 442 | 448.2 | -2 | ▼ 0.44% | 26,729 |
| Jun 16, 2026 | 442 | 452.8 | 442 | 450.2 | +1.2 | ▲ 0.27% | 9,889 |
| Jun 15, 2026 | 452 | 452 | 448 | 449 | -3 | ▼ 0.66% | 14,690 |
| Jun 12, 2026 | 449 | 458 | 449 | 452 | +2 | ▲ 0.44% | 8,160 |
| Jun 11, 2026 | 450 | 455 | 444.1 | 450 | -3 | ▼ 0.66% | 31,401 |
| Jun 10, 2026 | 450 | 459.9 | 450 | 453 | -4.9 | ▼ 1.07% | 6,454 |
| Jun 09, 2026 | 451.1 | 458.7 | 451 | 457.9 | +0.3 | ▲ 0.07% | 15,983 |
| Jun 08, 2026 | 459.8 | 459.8 | 453 | 457.6 | -1.4 | ▼ 0.31% | 17,392 |
| Jun 05, 2026 | 460 | 462 | 456.1 | 459 | -1 | ▼ 0.22% | 7,346 |
| Jun 04, 2026 | 462.9 | 465 | 455.1 | 460 | -4 | ▼ 0.86% | 15,715 |
| Jun 03, 2026 | 451.2 | 472.4 | 451.2 | 464 | +8 | ▲ 1.75% | 42,645 |
| Jun 02, 2026 | 478.5 | 478.5 | 452.1 | 456 | +0.2 | ▲ 0.04% | 20,378 |
| Jun 01, 2026 | 462.4 | 462.5 | 452 | 455.8 | +1.8 | ▲ 0.4% | 23,886 |
| May 27, 2026 | 455 | 455 | 451.5 | 454 | +4.7 | ▲ 1.05% | 14,187 |
| May 26, 2026 | 458.5 | 458.5 | 449.3 | 449.3 | -5.9 | ▼ 1.3% | 37,205 |
| May 25, 2026 | 459.9 | 459.9 | 452 | 455.2 | +2.9 | ▲ 0.64% | 8,712 |
| May 22, 2026 | 459.9 | 459.9 | 449 | 452.3 | -2.4 | ▼ 0.53% | 33,390 |
| May 21, 2026 | 455 | 455 | 451.2 | 454.7 | +0.2 | ▲ 0.04% | 6,484 |
| May 20, 2026 | 454.8 | 454.8 | 450 | 454.5 | +2.8 | ▲ 0.62% | 14,518 |
| May 19, 2026 | 449.2 | 454 | 449 | 451.7 | -3.8 | ▼ 0.83% | 19,445 |
| May 18, 2026 | 450.1 | 455.6 | 450.1 | 455.5 | +4 | ▲ 0.89% | 17,737 |
| May 15, 2026 | 454 | 455 | 451.1 | 451.5 | -2.7 | ▼ 0.59% | 6,594 |
| May 14, 2026 | 448.3 | 458 | 448 | 454.2 | -1.7 | ▼ 0.37% | 14,590 |
| May 13, 2026 | 449 | 455.9 | 449 | 455.9 | +1.9 | ▲ 0.42% | 9,412 |
| May 12, 2026 | 455 | 460 | 453 | 454 | -4.5 | ▼ 0.98% | 25,062 |
| May 11, 2026 | 459.9 | 460 | 455 | 458.5 | +5.5 | ▲ 1.21% | 7,397 |
| May 08, 2026 | 453 | 455 | 451.7 | 453 | +2.2 | ▲ 0.49% | 32,229 |
| May 07, 2026 | 446.2 | 454 | 445.6 | 450.8 | +1.3 | ▲ 0.29% | 4,054 |
| May 06, 2026 | 445.1 | 450.9 | 445.1 | 449.5 | -0.5 | ▼ 0.11% | 4,865 |
| May 05, 2026 | 445.1 | 451 | 445.1 | 450 | +2.8 | ▲ 0.63% | 10,836 |
| May 04, 2026 | 450 | 454.7 | 445 | 447.2 | -3.3 | ▼ 0.73% | 18,756 |
| Apr 30, 2026 | 452.1 | 453.1 | 445.1 | 450.5 | -3.4 | ▼ 0.75% | 12,837 |
| Apr 29, 2026 | 454.5 | 455.1 | 452.2 | 453.9 | -0.6 | ▼ 0.13% | 12,054 |
| Apr 28, 2026 | 458 | 458 | 452.2 | 454.5 | -3.5 | ▼ 0.76% | 22,641 |
| Apr 27, 2026 | 458 | 459 | 451.3 | 458 | +0 | 0% | 16,224 |
| Apr 24, 2026 | 451 | 460 | 451 | 458 | +0 | 0% | 5,596 |
| Apr 23, 2026 | 457 | 458.9 | 452.2 | 458 | +1 | ▲ 0.22% | 7,715 |
| Apr 22, 2026 | 454 | 460 | 450.4 | 457 | -2 | ▼ 0.44% | 13,616 |
| Apr 21, 2026 | 481.4 | 481.4 | 455 | 459 | +0.5 | ▲ 0.11% | 12,738 |
| Apr 20, 2026 | 488.2 | 488.2 | 453 | 458.5 | -6.5 | ▼ 1.4% | 7,837 |
| Apr 17, 2026 | 462 | 465 | 458 | 465 | +3 | ▲ 0.65% | 20,180 |
| Apr 16, 2026 | 465 | 468 | 458.1 | 462 | -4 | ▼ 0.86% | 32,772 |
| Apr 15, 2026 | 463.8 | 469 | 460.5 | 466 | +2.2 | ▲ 0.47% | 19,077 |
| Apr 13, 2026 | 461 | 469.6 | 460.3 | 463.8 | -6 | ▼ 1.28% | 14,887 |
| Apr 10, 2026 | 470 | 470 | 462 | 469.8 | +3.8 | ▲ 0.82% | 31,943 |
| Apr 09, 2026 | 460 | 467 | 452 | 466 | +5 | ▲ 1.08% | 28,934 |
| Apr 08, 2026 | 468.1 | 468.1 | 455 | 461 | +2 | ▲ 0.44% | 30,112 |
| Apr 07, 2026 | 459 | 466 | 455 | 459 | +1.9 | ▲ 0.42% | 26,387 |
| Apr 06, 2026 | 446 | 463.5 | 446 | 457.1 | +7.2 | ▲ 1.6% | 24,314 |
| Apr 05, 2026 | 463.8 | 472.5 | 437.2 | 449.9 | -13.9 | ▼ 3% | 83,282 |
| Apr 02, 2026 | 460.1 | 468 | 450 | 463.8 | -4.1 | ▼ 0.88% | 61,841 |
| Apr 01, 2026 | 467 | 472 | 458 | 467.9 | -2.1 | ▼ 0.45% | 53,051 |
| Mar 31, 2026 | 466 | 474 | 461.2 | 470 | +4 | ▲ 0.86% | 44,825 |
| Mar 30, 2026 | 465 | 477 | 465 | 466 | -4 | ▼ 0.85% | 50,846 |
| Mar 29, 2026 | 490 | 495 | 470 | 470 | -18 | ▼ 3.69% | 120,921 |
| Mar 26, 2026 | 484 | 490 | 479 | 488 | -1 | ▼ 0.2% | 48,491 |
| Mar 25, 2026 | 495 | 496 | 484 | 489 | -6 | ▼ 1.21% | 95,142 |
| Mar 24, 2026 | 491.2 | 496 | 486.3 | 495 | -1 | ▼ 0.2% | 128,237 |
| Mar 23, 2026 | 505 | 505 | 492 | 496 | -3 | ▼ 0.6% | 103,823 |
| Mar 22, 2026 | 486 | 505 | 484 | 499 | +15.3 | ▲ 3.16% | 172,859 |
| Mar 19, 2026 | 475 | 485.5 | 470.9 | 483.7 | +13.7 | ▲ 2.91% | 87,150 |
| Mar 17, 2026 | 470 | 472 | 464.2 | 470 | +0.5 | ▲ 0.11% | 25,076 |
| Mar 16, 2026 | 471.5 | 476 | 465.3 | 469.5 | -6.9 | ▼ 1.45% | 32,109 |
| Mar 15, 2026 | 482 | 485 | 475.2 | 476.4 | -4.8 | ▼ 1% | 30,850 |
| Mar 12, 2026 | 477 | 485 | 471.1 | 481.2 | +5.2 | ▲ 1.09% | 40,262 |
| Mar 11, 2026 | 480 | 490 | 472 | 476 | -4 | ▼ 0.83% | 44,239 |
| Mar 10, 2026 | 489 | 489.6 | 462 | 480 | +0 | 0% | 122,617 |
| Mar 09, 2026 | 461 | 488.9 | 461 | 480 | +28 | ▲ 6.19% | 3,038 |
| Mar 03, 2026 | 446 | 454.5 | 445.3 | 452 | +4 | ▲ 0.89% | 33,671 |
| Mar 01, 2026 | 440 | 451 | 438 | 448 | +5 | ▲ 1.13% | 32,164 |
| Feb 26, 2026 | 442.1 | 447 | 440 | 443 | -1.3 | ▼ 0.29% | 21,947 |
| Feb 25, 2026 | 443 | 450 | 440 | 444.3 | +5.3 | ▲ 1.21% | 59,466 |
| Feb 24, 2026 | 438 | 441 | 435 | 439 | +2.8 | ▲ 0.64% | 29,169 |
| Feb 23, 2026 | 437 | 440 | 435.2 | 436.2 | -0.8 | ▼ 0.18% | 25,577 |
| Feb 22, 2026 | 440.1 | 444 | 437 | 437 | -5.8 | ▼ 1.31% | 37,050 |
| Feb 17, 2026 | 446 | 447.9 | 440 | 442.8 | -4.2 | ▼ 0.94% | 68,435 |
| Feb 16, 2026 | 451 | 451 | 439 | 447 | +1.1 | ▲ 0.25% | 35,171 |
| Feb 12, 2026 | 440 | 448 | 440 | 445.9 | -15.1 | ▼ 3.28% | 66,042 |
| Feb 11, 2026 | 477.3 | 485 | 448 | 461 | -7 | ▼ 1.5% | 112,035 |
| Feb 10, 2026 | 466 | 479.9 | 456.7 | 468 | -3.3 | ▼ 0.7% | 99,632 |
| Feb 09, 2026 | 480 | 483 | 471.3 | 471.3 | -8.6 | ▼ 1.79% | 69,500 |
| Feb 08, 2026 | 486 | 489 | 477.3 | 479.9 | -0.1 | ▼ 0.02% | 49,511 |
| Feb 05, 2026 | 483 | 483 | 475 | 480 | +5.9 | ▲ 1.24% | 35,987 |
| Feb 04, 2026 | 467.5 | 480.5 | 467.5 | 474.1 | -2.9 | ▼ 0.61% | 25,539 |
| Feb 03, 2026 | 475 | 482.7 | 474.3 | 477 | -2 | ▼ 0.42% | 26,671 |
| Feb 02, 2026 | 481.9 | 482 | 475 | 479 | +6 | ▲ 1.27% | 34,706 |
| Feb 01, 2026 | 473.5 | 482.9 | 473 | 473 | -4 | ▼ 0.84% | 21,608 |
| Jan 29, 2026 | 476.2 | 485 | 473 | 477 | +0 | 0% | 48,689 |
| Jan 28, 2026 | 476 | 484.8 | 476 | 477 | -3.2 | ▼ 0.67% | 48,862 |
| Jan 27, 2026 | 484.4 | 489.9 | 479.5 | 480.2 | -8.2 | ▼ 1.68% | 58,492 |
| Jan 26, 2026 | 491.1 | 492 | 483 | 488.4 | -3.1 | ▼ 0.63% | 65,001 |
| Jan 25, 2026 | 490 | 495 | 488 | 491.5 | +3.5 | ▲ 0.72% | 82,218 |
| Jan 22, 2026 | 488 | 490 | 483.5 | 488 | +0.3 | ▲ 0.06% | 34,582 |
| Jan 21, 2026 | 494.4 | 494.4 | 486.2 | 487.7 | -2.3 | ▼ 0.47% | 42,229 |
| Jan 20, 2026 | 486.8 | 495 | 485.8 | 490 | +9.3 | ▲ 1.93% | 75,878 |
| Jan 18, 2026 | 474.9 | 481.9 | 474.9 | 480.7 | +7 | ▲ 1.48% | 54,787 |
| Jan 14, 2026 | 482 | 485 | 473.6 | 473.7 | -2.3 | ▼ 0.48% | 87,084 |
| Jan 13, 2026 | 472 | 481 | 472 | 476 | +4 | ▲ 0.85% | 70,183 |
| Jan 12, 2026 | 472.9 | 476.7 | 469.5 | 472 | +0.1 | ▲ 0.02% | 40,918 |
| Jan 08, 2026 | 465 | 471.9 | 462.5 | 471.9 | +6.9 | ▲ 1.48% | 50,286 |
| Jan 07, 2026 | 463.1 | 468.8 | 461.3 | 465 | +0 | 0% | 26,585 |
| Jan 06, 2026 | 468 | 469 | 465 | 465 | -1 | ▼ 0.21% | 47,973 |
| Jan 05, 2026 | 461.9 | 467 | 460.4 | 466 | +4.1 | ▲ 0.89% | 26,018 |
| Jan 04, 2026 | 463 | 464.7 | 460.2 | 461.9 | -3.6 | ▼ 0.77% | 30,951 |
| Jan 01, 2026 | 470 | 470 | 465 | 465.5 | -2.3 | ▼ 0.49% | 41,624 |
| Dec 31, 2025 | 463.2 | 471 | 463.2 | 467.8 | +3.3 | ▲ 0.71% | 56,285 |
| Dec 29, 2025 | 463 | 470 | 458.3 | 464.5 | -4 | ▼ 0.85% | 35,423 |
| Dec 28, 2025 | 456 | 468.5 | 456 | 468.5 | +11.5 | ▲ 2.52% | 34,976 |
| Dec 24, 2025 | 447 | 460 | 447 | 457 | +1 | ▲ 0.22% | 19,920 |
| Dec 23, 2025 | 456 | 462 | 454.1 | 456 | -0.9 | ▼ 0.2% | 23,604 |
| Dec 22, 2025 | 461.6 | 462.8 | 454.1 | 456.9 | -4.7 | ▼ 1.02% | 38,895 |
| Dec 21, 2025 | 464 | 467 | 459.1 | 461.6 | -3.2 | ▼ 0.69% | 48,010 |
| Dec 18, 2025 | 470 | 474 | 464.1 | 464.8 | -4.7 | ▼ 1% | 33,687 |
| Dec 17, 2025 | 474 | 474 | 466 | 469.5 | +1.3 | ▲ 0.28% | 30,376 |
| Dec 16, 2025 | 474 | 488.8 | 462.1 | 468.2 | +3.2 | ▲ 0.69% | 30,196 |
| Dec 15, 2025 | 462.2 | 466 | 462 | 465 | +3.1 | ▲ 0.67% | 28,647 |
| Dec 14, 2025 | 464 | 468 | 460.1 | 461.9 | -2.6 | ▼ 0.56% | 28,675 |
| Dec 11, 2025 | 460.8 | 467.1 | 460.7 | 464.5 | +0.1 | ▲ 0.02% | 30,006 |
| Dec 10, 2025 | 473.9 | 473.9 | 462 | 464.4 | -0.6 | ▼ 0.13% | 31,400 |
| Dec 09, 2025 | 459 | 469 | 459 | 465 | +5 | ▲ 1.09% | 37,516 |
| Dec 08, 2025 | 451 | 469 | 451 | 460 | +0 | 0% | 55,454 |
| Dec 07, 2025 | 463 | 472.2 | 456.5 | 460 | -5 | ▼ 1.08% | 47,246 |
| Dec 03, 2025 | 473.4 | 476 | 463.6 | 465 | -8.4 | ▼ 1.77% | 48,017 |
| Dec 02, 2025 | 470 | 480 | 468.5 | 473.4 | -6.1 | ▼ 1.27% | 53,560 |
| Dec 01, 2025 | 480.1 | 483.9 | 476 | 479.5 | -3.4 | ▼ 0.7% | 42,091 |
| Nov 30, 2025 | 476.3 | 495 | 476.3 | 482.9 | -3.1 | ▼ 0.64% | 74,236 |
| Nov 27, 2025 | 493 | 493 | 481.4 | 486 | -5 | ▼ 1.02% | 58,238 |
| Nov 26, 2025 | 486 | 498 | 486 | 491 | -2.8 | ▼ 0.57% | 77,847 |
| Nov 25, 2025 | 495 | 495.7 | 480 | 493.8 | +0 | 0% | 119,828 |
| Nov 24, 2025 | 465.7 | 493.9 | 465.7 | 493.8 | +28.1 | ▲ 6.03% | 168,986 |
| Nov 23, 2025 | 450 | 470 | 450 | 465.7 | +17.7 | ▲ 3.95% | 88,621 |
| Nov 20, 2025 | 445.1 | 452.9 | 445.1 | 448 | -3 | ▼ 0.67% | 28,268 |
| Nov 19, 2025 | 442 | 459.1 | 442 | 451 | +0 | 0% | 55,285 |
| Nov 18, 2025 | 450.1 | 458.8 | 445.1 | 451 | +1 | ▲ 0.22% | 60,161 |
| Nov 17, 2025 | 457.9 | 457.9 | 446.1 | 450 | -2.5 | ▼ 0.55% | 80,971 |
| Nov 16, 2025 | 463 | 463 | 452.2 | 452.5 | -4.7 | ▼ 1.03% | 31,321 |
| Nov 13, 2025 | 472 | 472 | 457.2 | 457.2 | -7.8 | ▼ 1.68% | 37,148 |
| Nov 12, 2025 | 460.1 | 473.9 | 459.6 | 465 | -2.8 | ▼ 0.6% | 28,335 |
| Nov 11, 2025 | 471 | 473 | 460 | 467.8 | +3.8 | ▲ 0.82% | 31,018 |
| Nov 10, 2025 | 462.3 | 471.2 | 460 | 464 | -4.2 | ▼ 0.9% | 44,226 |
| Nov 09, 2025 | 472 | 473.8 | 465.7 | 468.2 | -5 | ▼ 1.06% | 17,031 |
| Nov 06, 2025 | 465.5 | 479.8 | 465 | 473.2 | -1.7 | ▼ 0.36% | 59,211 |
| Nov 05, 2025 | 478 | 482 | 469 | 474.9 | -12.1 | ▼ 2.48% | 47,131 |
| Nov 04, 2025 | 500 | 500 | 485.3 | 487 | -14 | ▼ 2.79% | 18,311 |
| Nov 03, 2025 | 494 | 502 | 490 | 501 | +2 | ▲ 0.4% | 28,449 |
| Nov 02, 2025 | 485 | 500 | 476 | 499 | +22 | ▲ 4.61% | 82,692 |
| Oct 30, 2025 | 458 | 484 | 458 | 477 | +18 | ▲ 3.92% | 39,214 |
| Oct 29, 2025 | 465 | 469.6 | 457.2 | 459 | -4.1 | ▼ 0.89% | 17,034 |
| Oct 28, 2025 | 446 | 468 | 446 | 463.1 | +17.5 | ▲ 3.93% | 15,787 |
| Oct 26, 2025 | 440.1 | 447 | 440.1 | 445.6 | -1.4 | ▼ 0.31% | 3,656 |
| Oct 19, 2025 | 445 | 451.8 | 442 | 447 | -1 | ▼ 0.22% | 10,243 |
| Oct 16, 2025 | 444.2 | 452 | 444.2 | 448 | +0 | 0% | 7,845 |
| Oct 15, 2025 | 450 | 453.8 | 444 | 448 | -4 | ▼ 0.88% | 5,789 |
| Oct 14, 2025 | 450.8 | 466 | 430 | 452 | -8 | ▼ 1.74% | 9,541 |
| Oct 13, 2025 | 442 | 461 | 442 | 460 | +10.6 | ▲ 2.36% | 30,752 |
| Oct 12, 2025 | 459 | 459 | 442.5 | 449.4 | -12.4 | ▼ 2.69% | 33,450 |
| Oct 09, 2025 | 463 | 481 | 456.6 | 461.8 | +7.8 | ▲ 1.72% | 16,419 |
| Oct 08, 2025 | 460 | 460 | 451.2 | 454 | -12.4 | ▼ 2.66% | 4,899 |
| Oct 07, 2025 | 473 | 473 | 458 | 466.4 | — | — | 20,718 |
