Bindhyabasini Hydropower Development Company Limited
BHDCRs423.1▼ -6.9 (1.6%)
As of Sep 29, 2026 · 02:58
EPS
11.79
P/E Ratio
35.89
Book Value
118.32
PBV
3.58
1Y Yield
-26.55%
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 | 425 | 425.2 | 423.1 | 423.1 | -6.9 | ▼ 1.6% | 4,763 |
| Sep 28, 2026 | 430 | 434.8 | 425.1 | 430 | -3.4 | ▼ 0.78% | 6,188 |
| Sep 24, 2026 | 409.5 | 435 | 409.5 | 433.4 | +2.4 | ▲ 0.56% | 9,437 |
| Sep 23, 2026 | 440 | 440 | 429 | 431 | -8.8 | ▼ 2% | 15,812 |
| Sep 22, 2026 | 435 | 445 | 433 | 439.8 | +4.3 | ▲ 0.99% | 14,426 |
| Sep 18, 2026 | 429 | 436 | 427 | 435.5 | +6.5 | ▲ 1.52% | 14,577 |
| Sep 17, 2026 | 430.6 | 436 | 426.3 | 429 | +0 | 0% | 7,282 |
| Sep 16, 2026 | 434 | 435 | 426.4 | 429 | -4.7 | ▼ 1.08% | 9,757 |
| Sep 15, 2026 | 430 | 450 | 426.4 | 433.7 | +8.8 | ▲ 2.07% | 25,555 |
| Sep 14, 2026 | 417 | 425.9 | 417 | 424.9 | +7.9 | ▲ 1.89% | 12,855 |
| Sep 11, 2026 | 419 | 419 | 411.2 | 417 | +5.3 | ▲ 1.29% | 4,528 |
| Sep 10, 2026 | 411.2 | 418 | 411 | 411.7 | -8.2 | ▼ 1.95% | 5,756 |
| Sep 09, 2026 | 416.4 | 424 | 413.9 | 419.9 | -2.1 | ▼ 0.5% | 11,329 |
| Sep 07, 2026 | 430 | 430 | 412 | 422 | +7.7 | ▲ 1.86% | 2,460 |
| Sep 03, 2026 | 413 | 420 | 412.1 | 414.3 | +1.8 | ▲ 0.44% | 6,633 |
| Sep 02, 2026 | 409.7 | 413 | 401.1 | 412.5 | +2.8 | ▲ 0.68% | 7,307 |
| Sep 01, 2026 | 406 | 414.8 | 405 | 409.7 | +3.7 | ▲ 0.91% | 6,911 |
| Aug 31, 2026 | 417 | 417 | 405.1 | 406 | -14 | ▼ 3.33% | 13,062 |
| Aug 27, 2026 | 415.1 | 421.9 | 413.1 | 420 | +3 | ▲ 0.72% | 15,954 |
| Aug 26, 2026 | 423 | 424 | 416.2 | 417 | -11 | ▼ 2.57% | 13,794 |
| Aug 25, 2026 | 424 | 430 | 423 | 428 | +0.2 | ▲ 0.05% | 7,600 |
| Aug 24, 2026 | 422.3 | 429 | 421.5 | 427.8 | +2.8 | ▲ 0.66% | 6,778 |
| Aug 21, 2026 | 434 | 443.9 | 425 | 425 | -9 | ▼ 2.07% | 16,556 |
| Aug 20, 2026 | 426 | 435 | 422.1 | 434 | +7.3 | ▲ 1.71% | 8,167 |
| Aug 19, 2026 | 425 | 428.2 | 421.7 | 426.7 | +2.5 | ▲ 0.59% | 16,062 |
| Aug 18, 2026 | 424 | 429.9 | 424 | 424.2 | -2.8 | ▼ 0.66% | 5,449 |
| Aug 17, 2026 | 428 | 428 | 422.6 | 427 | -1 | ▼ 0.23% | 6,430 |
| Aug 14, 2026 | 432 | 432 | 426 | 428 | -3 | ▼ 0.7% | 3,377 |
| Aug 13, 2026 | 422.2 | 435 | 422.1 | 431 | +2.5 | ▲ 0.58% | 5,400 |
| Aug 12, 2026 | 433 | 433 | 425.4 | 428.5 | +0.4 | ▲ 0.09% | 2,217 |
| Aug 11, 2026 | 426 | 430 | 426 | 428.1 | +2.1 | ▲ 0.49% | 6,859 |
| Aug 10, 2026 | 421.4 | 426.9 | 421.4 | 426 | +0 | 0% | 1,583 |
| Aug 07, 2026 | 426 | 430 | 425.1 | 426 | -3.5 | ▼ 0.81% | 8,716 |
| Aug 06, 2026 | 424.7 | 431.8 | 424.6 | 429.5 | +1 | ▲ 0.23% | 7,379 |
| Aug 05, 2026 | 425 | 430 | 423 | 428.5 | -1.5 | ▼ 0.35% | 7,798 |
| Aug 04, 2026 | 430.2 | 435 | 423.5 | 430 | -2 | ▼ 0.46% | 10,461 |
| Aug 03, 2026 | 433 | 439.9 | 432 | 432 | +0.6 | ▲ 0.14% | 3,579 |
| Jul 31, 2026 | 435 | 435 | 427.1 | 431.4 | -1.6 | ▼ 0.37% | 3,261 |
| Jul 30, 2026 | 433.9 | 440 | 424 | 433 | -0.9 | ▼ 0.21% | 3,106 |
| Jul 29, 2026 | 426.1 | 436 | 426.1 | 433.9 | -1.1 | ▼ 0.25% | 4,335 |
| Jul 28, 2026 | 440 | 440 | 428.1 | 435 | -3.1 | ▼ 0.71% | 4,477 |
| Jul 27, 2026 | 432 | 447.8 | 432 | 438.1 | -7.1 | ▼ 1.59% | 6,847 |
| Jul 24, 2026 | 440 | 450 | 440 | 445.2 | +0.3 | ▲ 0.07% | 4,356 |
| Jul 23, 2026 | 437.5 | 445 | 437 | 444.9 | -0.1 | ▼ 0.02% | 7,813 |
| Jul 22, 2026 | 437.4 | 446.9 | 437.4 | 445 | -2.1 | ▼ 0.47% | 5,850 |
| Jul 21, 2026 | 447.6 | 455 | 444 | 447.1 | -0.4 | ▼ 0.09% | 17,153 |
| Jul 20, 2026 | 436 | 447.9 | 436 | 447.5 | +11.6 | ▲ 2.66% | 13,904 |
| Jul 17, 2026 | 421.3 | 442 | 421.3 | 435.9 | +12.9 | ▲ 3.05% | 9,988 |
| Jul 16, 2026 | 422 | 424.9 | 420 | 423 | +0.9 | ▲ 0.21% | 6,296 |
| Jul 15, 2026 | 427 | 433.7 | 418.1 | 422.1 | -2.9 | ▼ 0.68% | 6,019 |
| Jul 14, 2026 | 420 | 426.9 | 412 | 425 | +0 | 0% | 4,600 |
| Jul 13, 2026 | 442 | 442 | 422.3 | 425 | -5 | ▼ 1.16% | 5,296 |
| Jul 10, 2026 | 434.9 | 435 | 425.2 | 430 | +1 | ▲ 0.23% | 11,509 |
| Jul 09, 2026 | 431 | 433 | 425.3 | 429 | -3 | ▼ 0.69% | 10,402 |
| Jul 08, 2026 | 438 | 438.4 | 430.3 | 432 | -5.9 | ▼ 1.35% | 9,081 |
| Jul 07, 2026 | 457 | 457 | 433 | 437.9 | +1.8 | ▲ 0.41% | 4,794 |
| Jul 06, 2026 | 438 | 440 | 436 | 436.1 | -6.9 | ▼ 1.56% | 5,889 |
| Jul 03, 2026 | 441 | 444.9 | 436 | 443 | +0.1 | ▲ 0.02% | 6,224 |
| Jul 02, 2026 | 443 | 443 | 434.6 | 442.9 | -0.3 | ▼ 0.07% | 2,966 |
| Jul 01, 2026 | 440 | 444 | 430.1 | 443.2 | +9.9 | ▲ 2.28% | 4,654 |
| Jun 30, 2026 | 439 | 439 | 433.1 | 433.3 | -6.7 | ▼ 1.52% | 10,529 |
| Jun 29, 2026 | 422 | 441 | 422 | 440 | -4 | ▼ 0.9% | 8,492 |
| Jun 26, 2026 | 426 | 450 | 426 | 444 | -4 | ▼ 0.89% | 6,232 |
| Jun 25, 2026 | 425 | 454 | 425 | 448 | +3 | ▲ 0.67% | 3,641 |
| Jun 24, 2026 | 425.1 | 449 | 425.1 | 445 | -2.4 | ▼ 0.54% | 8,193 |
| Jun 23, 2026 | 452 | 452 | 445.6 | 447.4 | -2.8 | ▼ 0.62% | 16,046 |
| Jun 22, 2026 | 455 | 459 | 450.2 | 450.2 | -3.8 | ▼ 0.84% | 16,721 |
| Jun 19, 2026 | 450.4 | 457 | 450.4 | 454 | +0.7 | ▲ 0.15% | 8,107 |
| Jun 18, 2026 | 451 | 459.8 | 451 | 453.3 | -3.7 | ▼ 0.81% | 7,932 |
| Jun 17, 2026 | 455 | 460 | 454.1 | 457 | +2.3 | ▲ 0.51% | 5,335 |
| Jun 16, 2026 | 457 | 461.5 | 450.6 | 454.7 | -2.3 | ▼ 0.5% | 2,012 |
| Jun 15, 2026 | 457 | 465 | 455.5 | 457 | -2.2 | ▼ 0.48% | 4,948 |
| Jun 12, 2026 | 450.1 | 461.9 | 450.1 | 459.2 | +2.2 | ▲ 0.48% | 8,021 |
| Jun 11, 2026 | 454 | 460.9 | 453.4 | 457 | +0.8 | ▲ 0.18% | 3,525 |
| Jun 10, 2026 | 454 | 461 | 452.3 | 456.2 | +1.2 | ▲ 0.26% | 6,467 |
| Jun 09, 2026 | 454.5 | 462.8 | 450 | 455 | -1 | ▼ 0.22% | 25,469 |
| Jun 08, 2026 | 460 | 463 | 456 | 456 | -7 | ▼ 1.51% | 11,381 |
| Jun 05, 2026 | 465 | 466 | 459.5 | 463 | -1.9 | ▼ 0.41% | 14,806 |
| Jun 04, 2026 | 460.7 | 471.9 | 460.7 | 464.9 | -4.1 | ▼ 0.87% | 12,020 |
| Jun 03, 2026 | 468 | 476.7 | 460 | 469 | +3 | ▲ 0.64% | 98,405 |
| Jun 02, 2026 | 458.1 | 468.9 | 458 | 466 | +2.1 | ▲ 0.45% | 25,353 |
| Jun 01, 2026 | 461 | 474.8 | 458 | 463.9 | -11.1 | ▼ 2.34% | 49,026 |
| May 27, 2026 | 471 | 478 | 467 | 475 | +1 | ▲ 0.21% | 53,466 |
| May 26, 2026 | 480 | 487.5 | 467 | 474 | -4 | ▼ 0.84% | 38,693 |
| May 25, 2026 | 461.2 | 480 | 461.2 | 478 | +14.4 | ▲ 3.11% | 50,689 |
| May 22, 2026 | 457 | 466.5 | 457 | 463.6 | +0.1 | ▲ 0.02% | 9,123 |
| May 21, 2026 | 470 | 473.8 | 462.2 | 463.5 | -3.5 | ▼ 0.75% | 3,507 |
| May 20, 2026 | 464 | 467 | 452.4 | 467 | +9.1 | ▲ 1.99% | 8,254 |
| May 19, 2026 | 455 | 461 | 452.3 | 457.9 | +1.6 | ▲ 0.35% | 10,708 |
| May 18, 2026 | 455 | 459.5 | 453.1 | 456.3 | +1.3 | ▲ 0.29% | 3,821 |
| May 15, 2026 | 460 | 460 | 453 | 455 | -1 | ▼ 0.22% | 9,992 |
| May 14, 2026 | 457.5 | 463 | 455 | 456 | -7.2 | ▼ 1.55% | 16,946 |
| May 13, 2026 | 462 | 464.9 | 458 | 463.2 | -2.8 | ▼ 0.6% | 11,731 |
| May 12, 2026 | 475 | 475 | 466 | 466 | -9 | ▼ 1.89% | 8,743 |
| May 11, 2026 | 460.5 | 475 | 460 | 475 | +11 | ▲ 2.37% | 18,774 |
| May 08, 2026 | 460 | 464 | 456.2 | 464 | +4.1 | ▲ 0.89% | 3,509 |
| May 07, 2026 | 466.7 | 480 | 448 | 459.9 | +6.7 | ▲ 1.48% | 9,052 |
| May 06, 2026 | 451 | 461.9 | 451 | 453.2 | -3.7 | ▼ 0.81% | 9,029 |
| May 05, 2026 | 455 | 459 | 450 | 456.9 | +4.4 | ▲ 0.97% | 8,712 |
| May 04, 2026 | 456 | 460 | 452.1 | 452.5 | -2.6 | ▼ 0.57% | 104,499 |
| Apr 30, 2026 | 450.2 | 460.9 | 450.2 | 455.1 | -2.4 | ▼ 0.52% | 17,595 |
| Apr 29, 2026 | 451 | 478 | 451 | 457.5 | -5.5 | ▼ 1.19% | 9,448 |
| Apr 28, 2026 | 443.2 | 470 | 443.2 | 463 | -3.5 | ▼ 0.75% | 15,247 |
| Apr 27, 2026 | 465 | 475 | 461.6 | 466.5 | +1.5 | ▲ 0.32% | 22,040 |
| Apr 24, 2026 | 455.3 | 465 | 455.2 | 465 | -2 | ▼ 0.43% | 12,692 |
| Apr 23, 2026 | 462 | 474.9 | 460.2 | 467 | -6.8 | ▼ 1.44% | 28,610 |
| Apr 22, 2026 | 465 | 475 | 460 | 473.8 | +8.8 | ▲ 1.89% | 18,311 |
| Apr 21, 2026 | 482 | 482 | 463.2 | 465 | -7 | ▼ 1.48% | 25,209 |
| Apr 20, 2026 | 471 | 478.8 | 470.1 | 472 | -7 | ▼ 1.46% | 14,032 |
| Apr 17, 2026 | 470 | 479.7 | 470 | 479 | +2.4 | ▲ 0.5% | 12,228 |
| Apr 16, 2026 | 485.1 | 485.2 | 475.1 | 476.6 | -13.3 | ▼ 2.71% | 20,074 |
| Apr 15, 2026 | 498.5 | 498.5 | 485 | 489.9 | +1.1 | ▲ 0.23% | 34,142 |
| Apr 13, 2026 | 485 | 493.6 | 470 | 488.8 | +13 | ▲ 2.73% | 118,691 |
| Apr 10, 2026 | 478 | 485 | 468.6 | 475.8 | -2.2 | ▼ 0.46% | 40,533 |
| Apr 09, 2026 | 470 | 481.7 | 470 | 478 | +8 | ▲ 1.7% | 22,835 |
| Apr 08, 2026 | 464 | 472 | 464 | 470 | +7 | ▲ 1.51% | 17,582 |
| Apr 07, 2026 | 461.1 | 473.1 | 461.1 | 463 | -4.9 | ▼ 1.05% | 27,094 |
| Apr 06, 2026 | 459 | 470 | 448 | 467.9 | +17.9 | ▲ 3.98% | 35,670 |
| Apr 05, 2026 | 477.1 | 477.1 | 450 | 450 | -17.8 | ▼ 3.81% | 47,508 |
| Apr 02, 2026 | 466.8 | 477 | 461 | 467.8 | -1.2 | ▼ 0.26% | 30,685 |
| Apr 01, 2026 | 481 | 486.5 | 465 | 469 | -16.5 | ▼ 3.4% | 51,469 |
| Mar 31, 2026 | 480.4 | 489 | 473 | 485.5 | +5.5 | ▲ 1.15% | 27,532 |
| Mar 30, 2026 | 485 | 493 | 479.5 | 480 | -10 | ▼ 2.04% | 28,203 |
| Mar 29, 2026 | 499 | 500 | 489 | 490 | -9 | ▼ 1.8% | 38,352 |
| Mar 26, 2026 | 501 | 502 | 492.2 | 499 | +1 | ▲ 0.2% | 29,516 |
| Mar 25, 2026 | 503 | 509 | 495.3 | 498 | -7 | ▼ 1.39% | 54,970 |
| Mar 24, 2026 | 514 | 514 | 500.2 | 505 | +1 | ▲ 0.2% | 31,699 |
| Mar 23, 2026 | 507 | 507 | 498 | 504 | -3 | ▼ 0.59% | 43,718 |
| Mar 22, 2026 | 515 | 515 | 502.1 | 507 | -1 | ▼ 0.2% | 69,186 |
| Mar 19, 2026 | 501 | 510.5 | 501 | 508 | +6.9 | ▲ 1.38% | 79,138 |
| Mar 17, 2026 | 510 | 510 | 496 | 501.1 | +1.1 | ▲ 0.22% | 31,863 |
| Mar 16, 2026 | 506 | 509.9 | 497 | 500 | -6 | ▼ 1.19% | 67,748 |
| Mar 15, 2026 | 500.1 | 508 | 499 | 506 | +10 | ▲ 2.02% | 73,635 |
| Mar 12, 2026 | 490 | 504 | 485.5 | 496 | +1 | ▲ 0.2% | 74,658 |
| Mar 11, 2026 | 505 | 514 | 489 | 495 | -10 | ▼ 1.98% | 108,497 |
| Mar 10, 2026 | 522 | 522 | 489.1 | 505 | -8.4 | ▼ 1.64% | 87,403 |
| Mar 09, 2026 | 493.6 | 520 | 493.6 | 513.4 | +29.4 | ▲ 6.07% | 2,250 |
| Mar 03, 2026 | 470.5 | 484 | 470.5 | 484 | +12 | ▲ 2.54% | 12,698 |
| Mar 01, 2026 | 466 | 475 | 462 | 472 | +2 | ▲ 0.43% | 19,346 |
| Feb 26, 2026 | 471.5 | 475 | 469 | 470 | -0.7 | ▼ 0.15% | 22,283 |
| Feb 25, 2026 | 479 | 479 | 470 | 470.7 | +0.7 | ▲ 0.15% | 28,154 |
| Feb 24, 2026 | 475 | 475 | 466.2 | 470 | +3.8 | ▲ 0.82% | 14,354 |
| Feb 23, 2026 | 465 | 478.8 | 463 | 466.2 | -4.8 | ▼ 1.02% | 25,896 |
| Feb 22, 2026 | 486 | 486 | 470 | 471 | -7 | ▼ 1.46% | 31,513 |
| Feb 17, 2026 | 488 | 492.5 | 478 | 478 | -7 | ▼ 1.44% | 65,158 |
| Feb 16, 2026 | 502 | 502 | 485 | 485 | -8 | ▼ 1.62% | 33,709 |
| Feb 12, 2026 | 490 | 499 | 480.6 | 493 | +8.9 | ▲ 1.84% | 71,657 |
| Feb 11, 2026 | 490 | 511 | 480.2 | 484.1 | +2.1 | ▲ 0.44% | 42,432 |
| Feb 10, 2026 | 492.5 | 492.5 | 480 | 482 | -2 | ▼ 0.41% | 37,509 |
| Feb 09, 2026 | 487.1 | 505.9 | 484 | 484 | -13 | ▼ 2.62% | 46,195 |
| Feb 08, 2026 | 487.1 | 521 | 487.1 | 497 | +0 | 0% | 78,308 |
| Feb 05, 2026 | 515 | 515 | 495 | 497 | -10.9 | ▼ 2.15% | 72,446 |
| Feb 04, 2026 | 477 | 515 | 477 | 507.9 | +29.9 | ▲ 6.26% | 227,346 |
| Feb 03, 2026 | 471.5 | 489 | 471.5 | 478 | -3 | ▼ 0.62% | 56,115 |
| Feb 02, 2026 | 484 | 484 | 477.2 | 481 | +4 | ▲ 0.84% | 34,291 |
| Feb 01, 2026 | 478.4 | 484 | 477 | 477 | -4 | ▼ 0.83% | 24,285 |
| Jan 29, 2026 | 492.8 | 495 | 480.6 | 481 | -5 | ▼ 1.03% | 60,139 |
| Jan 28, 2026 | 481 | 488.5 | 477 | 486 | +7 | ▲ 1.46% | 54,826 |
| Jan 27, 2026 | 499.7 | 499.7 | 477.1 | 479 | -13.4 | ▼ 2.72% | 68,383 |
| Jan 26, 2026 | 505 | 505 | 486.1 | 492.4 | -5.6 | ▼ 1.12% | 97,827 |
| Jan 25, 2026 | 478 | 502 | 474.2 | 498 | +19 | ▲ 3.97% | 85,147 |
| Jan 22, 2026 | 466.2 | 479 | 466.1 | 479 | +10 | ▲ 2.13% | 43,874 |
| Jan 21, 2026 | 477 | 477 | 468.6 | 469 | -3.5 | ▼ 0.74% | 39,516 |
| Jan 20, 2026 | 473.1 | 479 | 470 | 472.5 | +3.9 | ▲ 0.83% | 45,814 |
| Jan 18, 2026 | 466.1 | 476.8 | 466.1 | 468.6 | +3.6 | ▲ 0.77% | 46,229 |
| Jan 14, 2026 | 470.1 | 478.8 | 465 | 465 | -9 | ▼ 1.9% | 53,423 |
| Jan 13, 2026 | 464 | 475 | 456.2 | 474 | +10 | ▲ 2.16% | 47,659 |
| Jan 12, 2026 | 476.3 | 476.3 | 456 | 464 | -3 | ▼ 0.64% | 37,042 |
| Jan 08, 2026 | 461.2 | 468 | 461.2 | 467 | -1.7 | ▼ 0.36% | 15,777 |
| Jan 07, 2026 | 465.5 | 470 | 460.6 | 468.7 | +3 | ▲ 0.64% | 38,336 |
| Jan 06, 2026 | 464 | 472 | 460.6 | 465.7 | -12.2 | ▼ 2.55% | 31,058 |
| Jan 05, 2026 | 470 | 479.2 | 470 | 477.9 | +5.9 | ▲ 1.25% | 67,331 |
| Jan 04, 2026 | 477 | 485 | 470 | 472 | -5.9 | ▼ 1.23% | 45,435 |
| Jan 01, 2026 | 482.3 | 488 | 477.3 | 477.9 | -7.1 | ▼ 1.46% | 24,444 |
| Dec 31, 2025 | 475 | 485 | 475 | 485 | +7 | ▲ 1.46% | 46,507 |
| Dec 29, 2025 | 480 | 482 | 476 | 478 | -2.9 | ▼ 0.6% | 29,983 |
| Dec 28, 2025 | 473 | 481.1 | 470 | 480.9 | +8.9 | ▲ 1.89% | 36,042 |
| Dec 24, 2025 | 482 | 482 | 471 | 472 | -2 | ▼ 0.42% | 23,945 |
| Dec 23, 2025 | 483 | 483 | 467 | 474 | -2.1 | ▼ 0.44% | 38,554 |
| Dec 22, 2025 | 468.1 | 482.8 | 468.1 | 476.1 | -1.5 | ▼ 0.31% | 17,286 |
| Dec 21, 2025 | 481 | 484 | 477 | 477.6 | -7.4 | ▼ 1.53% | 23,458 |
| Dec 18, 2025 | 482 | 485 | 481 | 485 | +0.9 | ▲ 0.19% | 32,724 |
| Dec 17, 2025 | 492 | 492 | 483.6 | 484.1 | -1.9 | ▼ 0.39% | 35,312 |
| Dec 16, 2025 | 480 | 487 | 475.7 | 486 | +6 | ▲ 1.25% | 20,492 |
| Dec 15, 2025 | 476.1 | 483 | 473.9 | 480 | +1 | ▲ 0.21% | 27,434 |
| Dec 14, 2025 | 489 | 489.9 | 475 | 479 | -4 | ▼ 0.83% | 40,474 |
| Dec 11, 2025 | 486 | 489.7 | 483 | 483 | -3 | ▼ 0.62% | 21,203 |
| Dec 10, 2025 | 490 | 496 | 486 | 486 | -4 | ▼ 0.82% | 29,923 |
| Dec 09, 2025 | 484 | 492 | 484 | 490 | +6 | ▲ 1.24% | 23,156 |
| Dec 08, 2025 | 482 | 489.8 | 481 | 484 | -0.9 | ▼ 0.19% | 24,074 |
| Dec 07, 2025 | 477.1 | 490 | 477.1 | 484.9 | +1.6 | ▲ 0.33% | 31,608 |
| Dec 03, 2025 | 480.5 | 495 | 476 | 483.3 | -2.3 | ▼ 0.47% | 42,464 |
| Dec 02, 2025 | 480.2 | 494.9 | 480.2 | 485.6 | -0.6 | ▼ 0.12% | 26,243 |
| Dec 01, 2025 | 489 | 499 | 483.1 | 486.2 | -3.7 | ▼ 0.76% | 19,385 |
| Nov 30, 2025 | 509.8 | 509.8 | 488 | 489.9 | -15.1 | ▼ 2.99% | 40,004 |
| Nov 27, 2025 | 508 | 514.8 | 497.1 | 505 | -4.9 | ▼ 0.96% | 47,728 |
| Nov 26, 2025 | 506 | 515 | 494 | 509.9 | +12.9 | ▲ 2.6% | 84,631 |
| Nov 25, 2025 | 500 | 503.9 | 496 | 497 | -2 | ▼ 0.4% | 47,711 |
| Nov 24, 2025 | 510 | 510 | 496 | 499 | -5.9 | ▼ 1.17% | 57,968 |
| Nov 23, 2025 | 476.2 | 507.4 | 476.2 | 504.9 | +19.8 | ▲ 4.08% | 79,385 |
| Nov 20, 2025 | 479 | 494 | 475 | 485.1 | +5.1 | ▲ 1.06% | 61,980 |
| Nov 19, 2025 | 493.9 | 493.9 | 475.3 | 480 | -6.8 | ▼ 1.4% | 32,315 |
| Nov 18, 2025 | 470 | 492.6 | 468 | 486.8 | +9.8 | ▲ 2.05% | 54,795 |
| Nov 17, 2025 | 475 | 484 | 470 | 477 | +1 | ▲ 0.21% | 33,580 |
| Nov 16, 2025 | 491.6 | 491.6 | 472 | 476 | -6 | ▼ 1.24% | 42,192 |
| Nov 13, 2025 | 475.6 | 495 | 475.6 | 482 | -3 | ▼ 0.62% | 62,699 |
| Nov 12, 2025 | 500.1 | 516.8 | 478 | 485 | -22 | ▼ 4.34% | 156,633 |
| Nov 11, 2025 | 520 | 527 | 505 | 507 | -16.9 | ▼ 3.23% | 41,768 |
| Nov 10, 2025 | 513 | 540 | 513 | 523.9 | +10.1 | ▲ 1.97% | 71,475 |
| Nov 09, 2025 | 540 | 540 | 502.4 | 513.8 | -26.2 | ▼ 4.85% | 111,006 |
| Nov 06, 2025 | 524.9 | 575 | 524.9 | 540 | +4.4 | ▲ 0.82% | 159,491 |
| Nov 05, 2025 | 569.5 | 569.5 | 532 | 535.6 | -22.8 | ▼ 4.08% | 64,632 |
| Nov 04, 2025 | 524.9 | 559 | 524.9 | 558.4 | +33.5 | ▲ 6.38% | 171,197 |
| Nov 03, 2025 | 525 | 527.8 | 515 | 524.9 | -9 | ▼ 1.69% | 73,696 |
| Nov 02, 2025 | 539.8 | 539.8 | 519.5 | 533.9 | -6 | ▼ 1.11% | 118,779 |
| Oct 30, 2025 | 522.1 | 541.7 | 518.1 | 539.9 | +8.8 | ▲ 1.66% | 58,237 |
| Oct 29, 2025 | 526.4 | 556 | 520.2 | 531.1 | -5.9 | ▼ 1.1% | 76,015 |
| Oct 28, 2025 | 507.4 | 540 | 507.4 | 537 | +19.3 | ▲ 3.73% | 32,358 |
| Oct 26, 2025 | 524.3 | 524.3 | 514 | 517.7 | -17.3 | ▼ 3.23% | 22,298 |
| Oct 19, 2025 | 543.4 | 543.4 | 520 | 535 | -11 | ▼ 2.01% | 23,539 |
| Oct 16, 2025 | 524.8 | 546 | 514.4 | 546 | +10.5 | ▲ 1.96% | 84,355 |
| Oct 15, 2025 | 583.1 | 583.1 | 535.5 | 535.5 | -59.5 | ▼ 10% | 104,980 |
| Oct 14, 2025 | 553.7 | 595 | 526.3 | 595 | +30 | ▲ 5.31% | 124,781 |
| Oct 13, 2025 | 544.8 | 565 | 523.5 | 565 | +9.1 | ▲ 1.64% | 94,087 |
| Oct 12, 2025 | 593.9 | 593.9 | 545.4 | 555.9 | -50.1 | ▼ 8.27% | 100,582 |
| Oct 09, 2025 | 571.2 | 616 | 539.1 | 606 | +46 | ▲ 8.21% | 132,877 |
| Oct 08, 2025 | 587.5 | 587.5 | 545 | 560 | -16 | ▼ 2.78% | 55,699 |
| Oct 07, 2025 | 571.4 | 600 | 546 | 576 | — | — | 79,144 |
