Citizen Investment Trust
CITInvestmentListed
Rs1,737.6▼ -2.4 (0.14%)
As of Sep 29, 2026 · 02:59
EPS
19.84
P/E Ratio
87.58
Book Value
152.47
PBV
11.40
1Y Yield
-7.92%
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 | 1,735 | 1,750 | 1,735 | 1,737.6 | -2.4 | ▼ 0.14% | 3,296 |
| Sep 28, 2026 | 1,750 | 1,760 | 1,735 | 1,740 | -7 | ▼ 0.4% | 8,365 |
| Sep 24, 2026 | 1,740 | 1,747.9 | 1,730.5 | 1,747 | +11 | ▲ 0.63% | 3,269 |
| Sep 23, 2026 | 1,836 | 1,836 | 1,730.1 | 1,736 | -13 | ▼ 0.74% | 5,207 |
| Sep 22, 2026 | 1,740 | 1,749 | 1,701.1 | 1,749 | +10 | ▲ 0.58% | 9,623 |
| Sep 18, 2026 | 1,735 | 1,744 | 1,700.1 | 1,739 | +4 | ▲ 0.23% | 4,402 |
| Sep 17, 2026 | 1,744.9 | 1,745 | 1,732 | 1,735 | +5 | ▲ 0.29% | 4,589 |
| Sep 16, 2026 | 1,740 | 1,750 | 1,711.7 | 1,730 | -10 | ▼ 0.57% | 3,013 |
| Sep 15, 2026 | 1,750 | 1,800 | 1,726 | 1,740 | +22.9 | ▲ 1.33% | 7,997 |
| Sep 14, 2026 | 1,700 | 1,730 | 1,700 | 1,717.1 | +16.7 | ▲ 0.98% | 4,847 |
| Sep 11, 2026 | 1,685 | 1,705 | 1,670 | 1,700.4 | +15.4 | ▲ 0.91% | 3,127 |
| Sep 10, 2026 | 1,700 | 1,706 | 1,677 | 1,685 | -15 | ▼ 0.88% | 3,832 |
| Sep 09, 2026 | 1,714 | 1,714 | 1,700 | 1,700 | -13.9 | ▼ 0.81% | 5,936 |
| Sep 07, 2026 | 1,720 | 1,720 | 1,700 | 1,713.9 | -6 | ▼ 0.35% | 4,898 |
| Sep 03, 2026 | 1,658 | 1,722 | 1,653 | 1,719.9 | +63.2 | ▲ 3.81% | 11,654 |
| Sep 02, 2026 | 1,666 | 1,667 | 1,652 | 1,656.7 | -6.3 | ▼ 0.38% | 3,766 |
| Sep 01, 2026 | 1,652.2 | 1,670 | 1,621.1 | 1,663 | +10.8 | ▲ 0.65% | 7,064 |
| Aug 31, 2026 | 1,670.1 | 1,670.1 | 1,652.2 | 1,652.2 | -17.8 | ▼ 1.07% | 5,288 |
| Aug 27, 2026 | 1,660 | 1,674 | 1,650 | 1,670 | +10 | ▲ 0.6% | 5,804 |
| Aug 26, 2026 | 1,682 | 1,682 | 1,658 | 1,660 | -20 | ▼ 1.19% | 7,117 |
| Aug 25, 2026 | 1,681 | 1,689 | 1,673 | 1,680 | -1 | ▼ 0.06% | 4,874 |
| Aug 24, 2026 | 1,694 | 1,694 | 1,680 | 1,681 | -14 | ▼ 0.83% | 8,070 |
| Aug 21, 2026 | 1,691 | 1,700 | 1,690 | 1,695 | +0 | 0% | 4,864 |
| Aug 20, 2026 | 1,692.1 | 1,696 | 1,690 | 1,695 | -5 | ▼ 0.29% | 2,720 |
| Aug 19, 2026 | 1,705 | 1,705 | 1,695 | 1,700 | -3 | ▼ 0.18% | 4,292 |
| Aug 18, 2026 | 1,700 | 1,713 | 1,699 | 1,703 | +2 | ▲ 0.12% | 4,049 |
| Aug 17, 2026 | 1,734 | 1,734 | 1,700 | 1,701 | +1 | ▲ 0.06% | 3,222 |
| Aug 14, 2026 | 1,710 | 1,719.5 | 1,700 | 1,700 | -13.6 | ▼ 0.79% | 3,997 |
| Aug 13, 2026 | 1,707 | 1,714.9 | 1,704 | 1,713.6 | +8.9 | ▲ 0.52% | 4,278 |
| Aug 12, 2026 | 1,709.9 | 1,709.9 | 1,700 | 1,704.7 | +1.7 | ▲ 0.1% | 3,114 |
| Aug 11, 2026 | 1,700 | 1,710 | 1,700 | 1,703 | +3 | ▲ 0.18% | 4,433 |
| Aug 10, 2026 | 1,710.1 | 1,718 | 1,695 | 1,700 | -9.9 | ▼ 0.58% | 3,577 |
| Aug 07, 2026 | 1,719 | 1,719 | 1,706 | 1,709.9 | -0.1 | ▼ 0.01% | 5,291 |
| Aug 06, 2026 | 1,711 | 1,722 | 1,700 | 1,710 | -0.1 | ▼ 0.01% | 1,738 |
| Aug 05, 2026 | 1,720 | 1,720 | 1,698 | 1,710.1 | -4.8 | ▼ 0.28% | 2,849 |
| Aug 04, 2026 | 1,710 | 1,720 | 1,710 | 1,714.9 | -5.1 | ▼ 0.3% | 2,138 |
| Aug 03, 2026 | 1,700 | 1,739.9 | 1,700 | 1,720 | +5 | ▲ 0.29% | 1,698 |
| Jul 31, 2026 | 1,726 | 1,726 | 1,701 | 1,715 | -1 | ▼ 0.06% | 4,400 |
| Jul 30, 2026 | 1,710 | 1,724.9 | 1,710 | 1,716 | -4 | ▼ 0.23% | 1,962 |
| Jul 29, 2026 | 1,717 | 1,724 | 1,710 | 1,720 | +3 | ▲ 0.17% | 2,184 |
| Jul 28, 2026 | 1,720 | 1,721 | 1,717 | 1,717 | -4 | ▼ 0.23% | 2,704 |
| Jul 27, 2026 | 1,734 | 1,747 | 1,720 | 1,721 | -13 | ▼ 0.75% | 4,295 |
| Jul 24, 2026 | 1,724 | 1,745 | 1,724 | 1,734 | +9.2 | ▲ 0.53% | 4,293 |
| Jul 23, 2026 | 1,739.9 | 1,739.9 | 1,706 | 1,724.8 | +0.8 | ▲ 0.05% | 2,666 |
| Jul 22, 2026 | 1,730.5 | 1,732 | 1,710 | 1,724 | -6.1 | ▼ 0.35% | 4,080 |
| Jul 21, 2026 | 1,715 | 1,751 | 1,713 | 1,730.1 | +20.1 | ▲ 1.18% | 5,887 |
| Jul 20, 2026 | 1,698 | 1,712.7 | 1,672 | 1,710 | +13 | ▲ 0.77% | 4,561 |
| Jul 17, 2026 | 1,679 | 1,698 | 1,675 | 1,697 | +27 | ▲ 1.62% | 4,443 |
| Jul 16, 2026 | 1,689 | 1,689 | 1,666 | 1,670 | -0.1 | ▼ 0.01% | 3,427 |
| Jul 15, 2026 | 1,680 | 1,695 | 1,670.1 | 1,670.1 | -11.8 | ▼ 0.7% | 5,708 |
| Jul 14, 2026 | 1,680 | 1,682.9 | 1,665 | 1,681.9 | +6.9 | ▲ 0.41% | 4,503 |
| Jul 13, 2026 | 1,680.1 | 1,686 | 1,650.1 | 1,675 | -9 | ▼ 0.53% | 4,296 |
| Jul 10, 2026 | 1,700 | 1,700 | 1,680 | 1,684 | +1 | ▲ 0.06% | 5,398 |
| Jul 09, 2026 | 1,685.1 | 1,690 | 1,683 | 1,683 | -5.2 | ▼ 0.31% | 3,820 |
| Jul 08, 2026 | 1,700 | 1,700 | 1,688.2 | 1,688.2 | -6.8 | ▼ 0.4% | 3,454 |
| Jul 07, 2026 | 1,695 | 1,699 | 1,690 | 1,695 | +2 | ▲ 0.12% | 4,851 |
| Jul 06, 2026 | 1,692 | 1,699.9 | 1,690 | 1,693 | -7 | ▼ 0.41% | 3,211 |
| Jul 03, 2026 | 1,700 | 1,709 | 1,700 | 1,700 | -4 | ▼ 0.23% | 3,365 |
| Jul 02, 2026 | 1,700.1 | 1,704 | 1,685.1 | 1,704 | -1 | ▼ 0.06% | 4,129 |
| Jul 01, 2026 | 1,685 | 1,720 | 1,683 | 1,705 | +19.1 | ▲ 1.13% | 3,895 |
| Jun 30, 2026 | 1,700 | 1,791 | 1,680 | 1,685.9 | -4.6 | ▼ 0.27% | 9,520 |
| Jun 29, 2026 | 1,690 | 1,719.9 | 1,687 | 1,690.5 | -11.5 | ▼ 0.68% | 9,804 |
| Jun 26, 2026 | 1,729 | 1,729 | 1,699 | 1,702 | -2 | ▼ 0.12% | 8,228 |
| Jun 25, 2026 | 1,712 | 1,712 | 1,698 | 1,704 | -8.1 | ▼ 0.47% | 6,506 |
| Jun 24, 2026 | 1,630.3 | 1,717 | 1,630.3 | 1,712.1 | -3.9 | ▼ 0.23% | 7,008 |
| Jun 23, 2026 | 1,723 | 1,723 | 1,714 | 1,716 | -6 | ▼ 0.35% | 5,038 |
| Jun 22, 2026 | 1,730 | 1,730 | 1,721.1 | 1,722 | -7 | ▼ 0.4% | 5,813 |
| Jun 19, 2026 | 1,730.1 | 1,735 | 1,728.1 | 1,729 | -1.1 | ▼ 0.06% | 4,848 |
| Jun 18, 2026 | 1,733 | 1,737.9 | 1,730.1 | 1,730.1 | -1.9 | ▼ 0.11% | 4,742 |
| Jun 17, 2026 | 1,700 | 1,739.5 | 1,700 | 1,732 | -2.7 | ▼ 0.16% | 4,128 |
| Jun 16, 2026 | 1,749 | 1,749 | 1,734.7 | 1,734.7 | -2.2 | ▼ 0.13% | 4,992 |
| Jun 15, 2026 | 1,745 | 1,745 | 1,730 | 1,736.9 | -4.1 | ▼ 0.24% | 10,630 |
| Jun 12, 2026 | 1,741 | 1,750 | 1,738 | 1,741 | +0 | 0% | 5,783 |
| Jun 11, 2026 | 1,744.9 | 1,749 | 1,730.2 | 1,741 | -3.9 | ▼ 0.22% | 6,155 |
| Jun 10, 2026 | 1,747 | 1,758.9 | 1,743 | 1,744.9 | -2.1 | ▼ 0.12% | 3,565 |
| Jun 09, 2026 | 1,748 | 1,750 | 1,738 | 1,747 | -3 | ▼ 0.17% | 10,830 |
| Jun 08, 2026 | 1,750 | 1,764 | 1,742.2 | 1,750 | -5 | ▼ 0.28% | 7,762 |
| Jun 05, 2026 | 1,770 | 1,770 | 1,746 | 1,755 | -8.9 | ▼ 0.5% | 11,075 |
| Jun 04, 2026 | 1,761 | 1,770 | 1,761 | 1,763.9 | -5.1 | ▼ 0.29% | 2,708 |
| Jun 03, 2026 | 1,785 | 1,785 | 1,765 | 1,769 | -1 | ▼ 0.06% | 4,610 |
| Jun 02, 2026 | 1,760 | 1,784 | 1,760 | 1,770 | -8.7 | ▼ 0.49% | 5,463 |
| Jun 01, 2026 | 1,860 | 1,860 | 1,772 | 1,778.7 | -0.3 | ▼ 0.02% | 4,718 |
| May 27, 2026 | 1,777 | 1,779.5 | 1,765 | 1,779 | +13.9 | ▲ 0.79% | 6,163 |
| May 26, 2026 | 1,772 | 1,776 | 1,760.2 | 1,765.1 | -6.9 | ▼ 0.39% | 10,803 |
| May 25, 2026 | 1,767 | 1,789.9 | 1,765 | 1,772 | +5 | ▲ 0.28% | 4,996 |
| May 22, 2026 | 1,760 | 1,774.9 | 1,760 | 1,767 | +0.5 | ▲ 0.03% | 3,571 |
| May 21, 2026 | 1,770 | 1,774 | 1,755 | 1,766.5 | -3.5 | ▼ 0.2% | 2,105 |
| May 20, 2026 | 1,769 | 1,774 | 1,760.5 | 1,770 | +8 | ▲ 0.45% | 6,522 |
| May 19, 2026 | 1,769 | 1,778 | 1,756 | 1,762 | -6.5 | ▼ 0.37% | 4,632 |
| May 18, 2026 | 1,763 | 1,768.5 | 1,755 | 1,768.5 | +5.5 | ▲ 0.31% | 6,027 |
| May 15, 2026 | 1,790 | 1,790 | 1,760 | 1,763 | -4 | ▼ 0.23% | 2,746 |
| May 14, 2026 | 1,800 | 1,800 | 1,760 | 1,767 | +1 | ▲ 0.06% | 2,555 |
| May 13, 2026 | 1,765 | 1,775 | 1,760 | 1,766 | -4.2 | ▼ 0.24% | 4,188 |
| May 12, 2026 | 1,785 | 1,785 | 1,770 | 1,770.2 | -4 | ▼ 0.23% | 5,185 |
| May 11, 2026 | 1,780 | 1,780 | 1,770 | 1,774.2 | +4.2 | ▲ 0.24% | 5,895 |
| May 08, 2026 | 1,761 | 1,775 | 1,750 | 1,770 | +10 | ▲ 0.57% | 3,920 |
| May 07, 2026 | 1,770 | 1,770 | 1,750 | 1,760 | -5 | ▼ 0.28% | 3,489 |
| May 06, 2026 | 1,699.9 | 1,770 | 1,699.9 | 1,765 | +12.6 | ▲ 0.72% | 2,299 |
| May 05, 2026 | 1,750 | 1,770 | 1,745 | 1,752.4 | +1.4 | ▲ 0.08% | 3,122 |
| May 04, 2026 | 1,774 | 1,774 | 1,746 | 1,751 | -15 | ▼ 0.85% | 4,117 |
| Apr 30, 2026 | 1,780 | 1,780 | 1,746 | 1,766 | -2 | ▼ 0.11% | 5,856 |
| Apr 29, 2026 | 1,765 | 1,769.9 | 1,763 | 1,768 | +0.9 | ▲ 0.05% | 6,037 |
| Apr 28, 2026 | 1,770 | 1,774 | 1,760 | 1,767.1 | -2.9 | ▼ 0.16% | 4,559 |
| Apr 27, 2026 | 1,772.4 | 1,780 | 1,765 | 1,770 | -2.4 | ▼ 0.14% | 6,121 |
| Apr 24, 2026 | 1,780 | 1,785 | 1,765.1 | 1,772.4 | -7.6 | ▼ 0.43% | 7,476 |
| Apr 23, 2026 | 1,770 | 1,788 | 1,770 | 1,780 | -10 | ▼ 0.56% | 2,402 |
| Apr 22, 2026 | 1,785 | 1,793 | 1,767.1 | 1,790 | +4.9 | ▲ 0.27% | 4,962 |
| Apr 21, 2026 | 1,799 | 1,799 | 1,782 | 1,785.1 | +0.1 | ▲ 0.01% | 4,642 |
| Apr 20, 2026 | 1,800 | 1,800 | 1,775 | 1,785 | -2 | ▼ 0.11% | 4,814 |
| Apr 17, 2026 | 1,790 | 1,791 | 1,781.1 | 1,787 | -1.1 | ▼ 0.06% | 3,036 |
| Apr 16, 2026 | 1,805 | 1,819.9 | 1,786.5 | 1,788.1 | -10.9 | ▼ 0.61% | 4,564 |
| Apr 15, 2026 | 1,796 | 1,809 | 1,791 | 1,799 | +3 | ▲ 0.17% | 7,193 |
| Apr 13, 2026 | 1,785 | 1,802 | 1,785 | 1,796 | +3 | ▲ 0.17% | 7,086 |
| Apr 10, 2026 | 1,790 | 1,803.9 | 1,783 | 1,793 | -7 | ▼ 0.39% | 5,200 |
| Apr 09, 2026 | 1,791 | 1,800 | 1,775 | 1,800 | +5 | ▲ 0.28% | 12,048 |
| Apr 08, 2026 | 1,815.4 | 1,815.4 | 1,780.2 | 1,795 | +15.1 | ▲ 0.85% | 6,869 |
| Apr 07, 2026 | 1,795 | 1,812 | 1,773 | 1,779.9 | -9.9 | ▼ 0.55% | 5,407 |
| Apr 06, 2026 | 1,758 | 1,794 | 1,758 | 1,789.8 | +31.8 | ▲ 1.81% | 9,604 |
| Apr 05, 2026 | 1,790 | 1,790 | 1,746 | 1,758 | -38 | ▼ 2.12% | 19,941 |
| Apr 02, 2026 | 1,780 | 1,807 | 1,750 | 1,796 | -4 | ▼ 0.22% | 12,383 |
| Apr 01, 2026 | 1,824 | 1,824 | 1,780 | 1,800 | -24 | ▼ 1.32% | 17,849 |
| Mar 31, 2026 | 1,820 | 1,826 | 1,800 | 1,824 | -5 | ▼ 0.27% | 11,446 |
| Mar 30, 2026 | 1,847 | 1,848 | 1,827 | 1,829 | -18.5 | ▼ 1% | 12,689 |
| Mar 29, 2026 | 1,880 | 1,880 | 1,847.5 | 1,847.5 | -32.5 | ▼ 1.73% | 13,265 |
| Mar 26, 2026 | 1,850 | 1,880 | 1,850 | 1,880 | +10 | ▲ 0.53% | 10,619 |
| Mar 25, 2026 | 1,895 | 1,900 | 1,862 | 1,870 | -18 | ▼ 0.95% | 11,117 |
| Mar 24, 2026 | 1,875.1 | 1,900 | 1,860 | 1,888 | +15 | ▲ 0.8% | 21,020 |
| Mar 23, 2026 | 1,860 | 1,873 | 1,846 | 1,873 | +16.9 | ▲ 0.91% | 16,261 |
| Mar 22, 2026 | 1,826 | 1,864 | 1,826 | 1,856.1 | +16.1 | ▲ 0.87% | 22,089 |
| Mar 19, 2026 | 1,850 | 1,850 | 1,822 | 1,840 | +15 | ▲ 0.82% | 15,716 |
| Mar 17, 2026 | 1,830 | 1,830 | 1,815 | 1,825 | +4 | ▲ 0.22% | 5,260 |
| Mar 16, 2026 | 1,858 | 1,858 | 1,820 | 1,821 | -22.9 | ▼ 1.24% | 8,471 |
| Mar 15, 2026 | 1,850 | 1,855 | 1,840 | 1,843.9 | -0.1 | ▼ 0.01% | 5,249 |
| Mar 12, 2026 | 1,816 | 1,860 | 1,801 | 1,844 | +11 | ▲ 0.6% | 6,032 |
| Mar 11, 2026 | 1,869 | 1,888 | 1,817 | 1,833 | -35 | ▼ 1.87% | 12,067 |
| Mar 10, 2026 | 1,913 | 1,913 | 1,800 | 1,868 | -7.7 | ▼ 0.41% | 31,528 |
| Mar 09, 2026 | 1,839 | 1,875.7 | 1,839 | 1,875.7 | +72.7 | ▲ 4.03% | 50 |
| Mar 03, 2026 | 1,789.6 | 1,805 | 1,778 | 1,803 | +13.5 | ▲ 0.75% | 8,293 |
| Mar 01, 2026 | 1,760 | 1,798 | 1,745 | 1,789.5 | +20.5 | ▲ 1.16% | 10,523 |
| Feb 26, 2026 | 1,765 | 1,771.5 | 1,758 | 1,769 | +14 | ▲ 0.8% | 6,296 |
| Feb 25, 2026 | 1,750 | 1,755 | 1,748 | 1,755 | +4.9 | ▲ 0.28% | 5,638 |
| Feb 24, 2026 | 1,742 | 1,755 | 1,737 | 1,750.1 | +8.6 | ▲ 0.49% | 8,589 |
| Feb 23, 2026 | 1,747.9 | 1,750 | 1,740 | 1,741.5 | +0.5 | ▲ 0.03% | 4,859 |
| Feb 22, 2026 | 1,740 | 1,755 | 1,735.1 | 1,741 | +5.5 | ▲ 0.32% | 13,081 |
| Feb 17, 2026 | 1,750 | 1,750 | 1,735.1 | 1,735.5 | -5.5 | ▼ 0.32% | 14,124 |
| Feb 16, 2026 | 1,760 | 1,760 | 1,740 | 1,741 | -15 | ▼ 0.85% | 6,167 |
| Feb 12, 2026 | 1,755 | 1,760 | 1,755 | 1,756 | +4 | ▲ 0.23% | 11,388 |
| Feb 11, 2026 | 1,750 | 1,755 | 1,745 | 1,752 | +12.3 | ▲ 0.71% | 13,510 |
| Feb 10, 2026 | 1,746 | 1,750 | 1,739 | 1,739.7 | -5.4 | ▼ 0.31% | 9,987 |
| Feb 09, 2026 | 1,757 | 1,760 | 1,745.1 | 1,745.1 | -14.9 | ▼ 0.85% | 7,907 |
| Feb 08, 2026 | 1,783 | 1,783 | 1,755 | 1,760 | +2 | ▲ 0.11% | 10,344 |
| Feb 05, 2026 | 1,760 | 1,762 | 1,750 | 1,758 | -1 | ▼ 0.06% | 6,960 |
| Feb 04, 2026 | 1,740 | 1,768 | 1,740 | 1,759 | +1 | ▲ 0.06% | 8,537 |
| Feb 03, 2026 | 1,775 | 1,785 | 1,756 | 1,758 | -7 | ▼ 0.4% | 5,468 |
| Feb 02, 2026 | 1,759 | 1,780 | 1,759 | 1,765 | +0.9 | ▲ 0.05% | 5,866 |
| Feb 01, 2026 | 1,773 | 1,780 | 1,752 | 1,764.1 | -8.9 | ▼ 0.5% | 5,944 |
| Jan 29, 2026 | 1,783 | 1,783 | 1,771 | 1,773 | -10 | ▼ 0.56% | 8,369 |
| Jan 28, 2026 | 1,797.9 | 1,797.9 | 1,770 | 1,783 | +1 | ▲ 0.06% | 10,328 |
| Jan 27, 2026 | 1,790 | 1,798 | 1,775 | 1,782 | -7 | ▼ 0.39% | 13,637 |
| Jan 26, 2026 | 1,800 | 1,818.1 | 1,780 | 1,789 | -7.9 | ▼ 0.44% | 16,632 |
| Jan 25, 2026 | 1,799.9 | 1,800 | 1,775 | 1,796.9 | +21.9 | ▲ 1.23% | 14,842 |
| Jan 22, 2026 | 1,777 | 1,785 | 1,770 | 1,775 | -1.9 | ▼ 0.11% | 6,255 |
| Jan 21, 2026 | 1,770 | 1,800 | 1,770 | 1,776.9 | +1.9 | ▲ 0.11% | 5,599 |
| Jan 20, 2026 | 1,800 | 1,800 | 1,769.3 | 1,775 | +8.9 | ▲ 0.5% | 10,948 |
| Jan 18, 2026 | 1,780 | 1,785 | 1,765.2 | 1,766.1 | -7.9 | ▼ 0.45% | 11,569 |
| Jan 14, 2026 | 1,790 | 1,790 | 1,770 | 1,774 | -1 | ▼ 0.06% | 3,522 |
| Jan 13, 2026 | 1,766 | 1,790 | 1,752 | 1,775 | +1 | ▲ 0.06% | 8,562 |
| Jan 12, 2026 | 1,775 | 1,780 | 1,770 | 1,774 | -5 | ▼ 0.28% | 5,719 |
| Jan 08, 2026 | 1,780 | 1,785 | 1,770 | 1,779 | -1 | ▼ 0.06% | 3,923 |
| Jan 07, 2026 | 1,770 | 1,785 | 1,770 | 1,780 | +10 | ▲ 0.56% | 12,273 |
| Jan 06, 2026 | 1,770.5 | 1,780 | 1,769 | 1,770 | -0.5 | ▼ 0.03% | 6,494 |
| Jan 05, 2026 | 1,781 | 1,809 | 1,770.5 | 1,770.5 | -70.3 | ▼ 3.82% | 14,342 |
| Jan 04, 2026 | 1,849 | 1,849.5 | 1,832 | 1,840.8 | +5.8 | ▲ 0.32% | 14,110 |
| Jan 01, 2026 | 1,845 | 1,848.9 | 1,835 | 1,835 | -9 | ▼ 0.49% | 5,246 |
| Dec 31, 2025 | 1,838 | 1,858 | 1,838 | 1,844 | +7 | ▲ 0.38% | 3,462 |
| Dec 29, 2025 | 1,837 | 1,841 | 1,827 | 1,837 | +10.9 | ▲ 0.6% | 5,627 |
| Dec 28, 2025 | 1,831 | 1,831 | 1,797 | 1,826.1 | +16.6 | ▲ 0.92% | 11,465 |
| Dec 24, 2025 | 1,814 | 1,815 | 1,807 | 1,809.5 | +2.5 | ▲ 0.14% | 8,411 |
| Dec 23, 2025 | 1,830 | 1,830 | 1,780 | 1,807 | -18 | ▼ 0.99% | 12,749 |
| Dec 22, 2025 | 1,840 | 1,840 | 1,801.1 | 1,825 | -12 | ▼ 0.65% | 11,585 |
| Dec 21, 2025 | 1,855 | 1,855 | 1,836.1 | 1,837 | -10.9 | ▼ 0.59% | 8,279 |
| Dec 18, 2025 | 1,835.1 | 1,850 | 1,835 | 1,847.9 | -2.1 | ▼ 0.11% | 5,035 |
| Dec 17, 2025 | 1,850 | 1,855 | 1,837 | 1,850 | +0 | 0% | 6,389 |
| Dec 16, 2025 | 1,847 | 1,855 | 1,842 | 1,850 | +8 | ▲ 0.43% | 4,072 |
| Dec 15, 2025 | 1,857 | 1,857 | 1,835 | 1,842 | +4 | ▲ 0.22% | 2,582 |
| Dec 14, 2025 | 1,878 | 1,878 | 1,835 | 1,838 | -7 | ▼ 0.38% | 4,239 |
| Dec 11, 2025 | 1,849.9 | 1,863 | 1,840 | 1,845 | -5 | ▼ 0.27% | 4,795 |
| Dec 10, 2025 | 1,857 | 1,870 | 1,840.2 | 1,850 | -9.9 | ▼ 0.53% | 2,963 |
| Dec 09, 2025 | 1,855 | 1,864 | 1,845 | 1,859.9 | -0.1 | ▼ 0.01% | 2,661 |
| Dec 08, 2025 | 1,866 | 1,875 | 1,858 | 1,860 | -0.1 | ▼ 0.01% | 4,047 |
| Dec 07, 2025 | 1,875 | 1,880 | 1,844 | 1,860.1 | +0.1 | ▲ 0.01% | 12,297 |
| Dec 03, 2025 | 1,855 | 1,880 | 1,840 | 1,860 | -2 | ▼ 0.11% | 6,938 |
| Dec 02, 2025 | 1,865 | 1,867 | 1,857 | 1,862 | -3 | ▼ 0.16% | 3,556 |
| Dec 01, 2025 | 1,850 | 1,872 | 1,850 | 1,865 | -9 | ▼ 0.48% | 5,627 |
| Nov 30, 2025 | 1,884 | 1,899.9 | 1,845 | 1,874 | -9.9 | ▼ 0.53% | 14,339 |
| Nov 27, 2025 | 1,860 | 1,884 | 1,860 | 1,883.9 | +3.9 | ▲ 0.21% | 22,421 |
| Nov 26, 2025 | 1,874 | 1,880 | 1,860 | 1,880 | +15 | ▲ 0.8% | 12,319 |
| Nov 25, 2025 | 1,860 | 1,875 | 1,850.3 | 1,865 | -4.7 | ▼ 0.25% | 5,883 |
| Nov 24, 2025 | 1,862 | 1,875 | 1,855 | 1,869.7 | +15.7 | ▲ 0.85% | 7,902 |
| Nov 23, 2025 | 1,840 | 1,854 | 1,836 | 1,854 | +29 | ▲ 1.59% | 10,354 |
| Nov 20, 2025 | 1,822 | 1,825 | 1,810 | 1,825 | +2 | ▲ 0.11% | 9,631 |
| Nov 19, 2025 | 1,820 | 1,835 | 1,820 | 1,823 | +0.7 | ▲ 0.04% | 6,308 |
| Nov 18, 2025 | 1,817 | 1,830 | 1,817 | 1,822.3 | +5.3 | ▲ 0.29% | 4,820 |
| Nov 17, 2025 | 1,811 | 1,820 | 1,810 | 1,817 | -2.9 | ▼ 0.16% | 6,438 |
| Nov 16, 2025 | 1,835 | 1,835 | 1,815 | 1,819.9 | -0.1 | ▼ 0.01% | 7,238 |
| Nov 13, 2025 | 1,822 | 1,830 | 1,819 | 1,820 | -2 | ▼ 0.11% | 8,188 |
| Nov 12, 2025 | 1,829 | 1,840 | 1,820 | 1,822 | -7 | ▼ 0.38% | 5,935 |
| Nov 11, 2025 | 1,837.2 | 1,838 | 1,828.1 | 1,829 | -4 | ▼ 0.22% | 6,868 |
| Nov 10, 2025 | 1,840 | 1,840 | 1,830 | 1,833 | -7 | ▼ 0.38% | 3,111 |
| Nov 09, 2025 | 1,840 | 1,850 | 1,835 | 1,840 | -9.9 | ▼ 0.54% | 3,729 |
| Nov 06, 2025 | 1,818.9 | 1,854 | 1,818.9 | 1,849.9 | +4.9 | ▲ 0.27% | 4,372 |
| Nov 05, 2025 | 1,838 | 1,846 | 1,835 | 1,845 | +7 | ▲ 0.38% | 4,239 |
| Nov 04, 2025 | 1,850 | 1,852 | 1,826.1 | 1,838 | -12 | ▼ 0.65% | 11,038 |
| Nov 03, 2025 | 1,860 | 1,899 | 1,840 | 1,850 | -15 | ▼ 0.8% | 10,615 |
| Nov 02, 2025 | 1,850.1 | 1,870 | 1,850.1 | 1,865 | +15.5 | ▲ 0.84% | 8,229 |
| Oct 30, 2025 | 1,850 | 1,857 | 1,840 | 1,849.5 | -0.5 | ▼ 0.03% | 7,668 |
| Oct 29, 2025 | 1,894 | 1,894 | 1,845 | 1,850 | -10.2 | ▼ 0.55% | 8,659 |
| Oct 28, 2025 | 1,818 | 1,877 | 1,818 | 1,860.2 | +15.2 | ▲ 0.82% | 7,217 |
| Oct 26, 2025 | 1,831 | 1,848 | 1,804 | 1,845 | -19 | ▼ 1.02% | 4,432 |
| Oct 19, 2025 | 1,828 | 1,875.7 | 1,828 | 1,864 | +36 | ▲ 1.97% | 6,185 |
| Oct 16, 2025 | 1,853 | 1,858 | 1,820 | 1,828 | +0 | 0% | 11,281 |
| Oct 15, 2025 | 1,850 | 1,857.5 | 1,825 | 1,828 | -22 | ▼ 1.19% | 6,889 |
| Oct 14, 2025 | 1,850 | 1,865 | 1,848 | 1,850 | +0 | 0% | 8,918 |
| Oct 13, 2025 | 1,897 | 1,897 | 1,847.9 | 1,850 | -10 | ▼ 0.54% | 11,530 |
| Oct 12, 2025 | 1,875 | 1,880 | 1,850 | 1,860 | -40 | ▼ 2.11% | 12,373 |
| Oct 09, 2025 | 1,902.3 | 1,973 | 1,871 | 1,900 | +35 | ▲ 1.88% | 10,982 |
| Oct 08, 2025 | 1,887.1 | 1,887.1 | 1,859 | 1,865 | -22.1 | ▼ 1.17% | 11,832 |
| Oct 07, 2025 | 1,896.3 | 1,928 | 1,887 | 1,887.1 | — | — | 6,238 |
