Crest Micro Life Insurance Limited
CRESTRs1,090▼ -4.9 (0.45%)
As of Sep 29, 2026 · 02:59
EPS
0.34
P/E Ratio
3,205.88
Book Value
105.09
PBV
10.37
1Y Yield
4.81%
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 | 1,094.9 | 1,094.9 | 1,065 | 1,090 | -4.9 | ▼ 0.45% | 4,535 |
| Sep 28, 2026 | 1,067 | 1,135 | 1,050 | 1,094.9 | -4.1 | ▼ 0.37% | 3,878 |
| Sep 24, 2026 | 1,085 | 1,099 | 1,070 | 1,099 | +4.1 | ▲ 0.37% | 3,672 |
| Sep 23, 2026 | 1,087 | 1,114.9 | 1,075 | 1,094.9 | -4.1 | ▼ 0.37% | 2,761 |
| Sep 22, 2026 | 1,105 | 1,115 | 1,071.9 | 1,099 | -6 | ▼ 0.54% | 12,631 |
| Sep 18, 2026 | 1,155 | 1,155 | 1,085 | 1,105 | +5 | ▲ 0.45% | 6,020 |
| Sep 17, 2026 | 1,149.5 | 1,149.5 | 1,081.6 | 1,100 | +5.2 | ▲ 0.47% | 5,091 |
| Sep 16, 2026 | 1,120 | 1,120 | 1,070 | 1,094.8 | -5.1 | ▼ 0.46% | 1,750 |
| Sep 15, 2026 | 1,112 | 1,112 | 1,060 | 1,099.9 | +39.7 | ▲ 3.74% | 7,767 |
| Sep 14, 2026 | 1,055 | 1,100 | 1,050 | 1,060.2 | -14.8 | ▼ 1.38% | 4,094 |
| Sep 11, 2026 | 1,050 | 1,075 | 1,045 | 1,075 | +5 | ▲ 0.47% | 1,607 |
| Sep 10, 2026 | 1,050 | 1,079 | 1,040.1 | 1,070 | +20 | ▲ 1.9% | 2,379 |
| Sep 09, 2026 | 1,050 | 1,108 | 1,050 | 1,050 | -24 | ▼ 2.23% | 7,119 |
| Sep 07, 2026 | 1,049 | 1,075.9 | 1,031.3 | 1,074 | +25 | ▲ 2.38% | 4,210 |
| Sep 03, 2026 | 1,059 | 1,059 | 1,035 | 1,049 | -1 | ▼ 0.1% | 1,811 |
| Sep 02, 2026 | 1,038 | 1,065 | 1,020 | 1,050 | +12 | ▲ 1.16% | 2,865 |
| Sep 01, 2026 | 1,040 | 1,040 | 1,020.2 | 1,038 | -6 | ▼ 0.57% | 5,610 |
| Aug 31, 2026 | 1,100 | 1,100 | 1,020 | 1,044 | -30.1 | ▼ 2.8% | 6,811 |
| Aug 27, 2026 | 1,083.5 | 1,106.9 | 1,060 | 1,074.1 | -42.9 | ▼ 3.84% | 5,051 |
| Aug 26, 2026 | 1,215.5 | 1,215.5 | 1,065.1 | 1,117 | -136 | ▼ 10.85% | 4,429 |
| Aug 25, 2026 | 1,050 | 1,253 | 1,028.2 | 1,253 | +163 | ▲ 14.95% | 17,603 |
| Aug 24, 2026 | 1,148 | 1,148 | 1,090 | 1,090 | -50 | ▼ 4.39% | 5,646 |
| Aug 21, 2026 | 1,120 | 1,177 | 1,115 | 1,140 | -4 | ▼ 0.35% | 4,635 |
| Aug 20, 2026 | 1,145 | 1,180 | 1,120 | 1,144 | -8.9 | ▼ 0.77% | 6,890 |
| Aug 19, 2026 | 1,155 | 1,160 | 1,139.9 | 1,152.9 | -7 | ▼ 0.6% | 7,972 |
| Aug 18, 2026 | 1,160 | 1,160 | 1,150 | 1,159.9 | -9.8 | ▼ 0.84% | 4,619 |
| Aug 17, 2026 | 1,166 | 1,170 | 1,146.5 | 1,169.7 | -9.3 | ▼ 0.79% | 6,463 |
| Aug 14, 2026 | 1,238.8 | 1,238.8 | 1,166 | 1,179 | -0.9 | ▼ 0.08% | 3,882 |
| Aug 13, 2026 | 1,244.2 | 1,244.2 | 1,170 | 1,179.9 | -5.1 | ▼ 0.43% | 2,583 |
| Aug 12, 2026 | 1,247.4 | 1,247.4 | 1,170 | 1,185 | -3 | ▼ 0.25% | 4,136 |
| Aug 11, 2026 | 1,172 | 1,230 | 1,160 | 1,188 | +8.3 | ▲ 0.7% | 15,159 |
| Aug 10, 2026 | 1,174 | 1,244 | 1,140 | 1,179.7 | -9.3 | ▼ 0.78% | 4,497 |
| Aug 07, 2026 | 1,253.7 | 1,253.7 | 1,160 | 1,189 | -5 | ▼ 0.42% | 6,706 |
| Aug 06, 2026 | 1,254.6 | 1,254.6 | 1,175 | 1,194 | -0.9 | ▼ 0.08% | 3,873 |
| Aug 05, 2026 | 1,199 | 1,213 | 1,178.1 | 1,194.9 | -4.8 | ▼ 0.4% | 2,332 |
| Aug 04, 2026 | 1,184 | 1,298.8 | 1,161 | 1,199.7 | +4.7 | ▲ 0.39% | 15,749 |
| Aug 03, 2026 | 1,184 | 1,215 | 1,150.1 | 1,195 | +5 | ▲ 0.42% | 12,935 |
| Jul 31, 2026 | 1,252.6 | 1,252.6 | 1,174.1 | 1,190 | -3 | ▼ 0.25% | 9,053 |
| Jul 30, 2026 | 1,190 | 1,224.9 | 1,160 | 1,193 | -6.7 | ▼ 0.56% | 3,224 |
| Jul 29, 2026 | 1,190 | 1,256 | 1,160 | 1,199.7 | +1.8 | ▲ 0.15% | 9,303 |
| Jul 28, 2026 | 1,195 | 1,230 | 1,165 | 1,197.9 | -2.4 | ▼ 0.2% | 3,362 |
| Jul 27, 2026 | 1,290.3 | 1,290.3 | 1,200.2 | 1,200.3 | -28.6 | ▼ 2.33% | 8,738 |
| Jul 24, 2026 | 1,195 | 1,300 | 1,179 | 1,228.9 | +27.9 | ▲ 2.32% | 13,501 |
| Jul 23, 2026 | 1,205 | 1,273 | 1,173 | 1,201 | -21 | ▼ 1.72% | 14,145 |
| Jul 22, 2026 | 1,220 | 1,266 | 1,160 | 1,222 | -17.7 | ▼ 1.43% | 10,216 |
| Jul 21, 2026 | 1,205 | 1,244.8 | 1,173 | 1,239.7 | +19.9 | ▲ 1.63% | 13,937 |
| Jul 20, 2026 | 1,198 | 1,338 | 1,143.8 | 1,219.8 | +5.1 | ▲ 0.42% | 25,368 |
| Jul 17, 2026 | 1,150 | 1,214.7 | 1,150 | 1,214.7 | +40 | ▲ 3.41% | 11,484 |
| Jul 16, 2026 | 1,186.9 | 1,186.9 | 1,150 | 1,174.7 | -12.2 | ▼ 1.03% | 6,005 |
| Jul 15, 2026 | 1,150 | 1,205 | 1,140 | 1,186.9 | +12 | ▲ 1.02% | 6,693 |
| Jul 14, 2026 | 1,200 | 1,200 | 1,150.1 | 1,174.9 | -0.1 | ▼ 0.01% | 10 |
| Jul 13, 2026 | 1,175 | 1,199.9 | 1,165 | 1,175 | -14.8 | ▼ 1.24% | 7,105 |
| Jul 10, 2026 | 1,180 | 1,215 | 1,170 | 1,189.8 | -6.3 | ▼ 0.53% | 6,962 |
| Jul 09, 2026 | 1,189 | 1,239 | 1,170 | 1,196.1 | -12.4 | ▼ 1.03% | 7,972 |
| Jul 08, 2026 | 1,276.8 | 1,276.8 | 1,189.2 | 1,208.5 | -7.5 | ▼ 0.62% | 7,080 |
| Jul 07, 2026 | 1,199 | 1,349 | 1,170 | 1,216 | +1.1 | ▲ 0.09% | 19,652 |
| Jul 06, 2026 | 1,306.7 | 1,306.7 | 1,195 | 1,214.9 | -30 | ▼ 2.41% | 5,233 |
| Jul 03, 2026 | 1,244.5 | 1,345 | 1,137 | 1,244.9 | -65.1 | ▼ 4.97% | 14,906 |
| Jul 02, 2026 | 1,161 | 1,344 | 1,161 | 1,310 | +114 | ▲ 9.53% | 18,471 |
| Jul 01, 2026 | 1,158 | 1,227.5 | 1,158 | 1,196 | +4 | ▲ 0.34% | 8,432 |
| Jun 30, 2026 | 1,256.7 | 1,256.7 | 1,171.2 | 1,192 | -4.9 | ▼ 0.41% | 6,097 |
| Jun 29, 2026 | 1,185 | 1,256 | 1,137.1 | 1,196.9 | -2 | ▼ 0.17% | 5,673 |
| Jun 26, 2026 | 1,198.8 | 1,271 | 1,135 | 1,198.9 | +34.9 | ▲ 3% | 12,425 |
| Jun 25, 2026 | 1,172 | 1,384 | 1,164 | 1,164 | -44 | ▼ 3.64% | 20,006 |
| Jun 24, 2026 | 1,225 | 1,249.9 | 1,185 | 1,208 | -21.9 | ▼ 1.78% | 8,168 |
| Jun 23, 2026 | 1,240 | 1,241.3 | 1,210 | 1,229.9 | -18.1 | ▼ 1.45% | 5,002 |
| Jun 22, 2026 | 1,274 | 1,288 | 1,229 | 1,248 | -10 | ▼ 0.79% | 8,369 |
| Jun 19, 2026 | 1,279 | 1,297 | 1,240 | 1,258 | -1.9 | ▼ 0.15% | 6,659 |
| Jun 18, 2026 | 1,328.1 | 1,328.1 | 1,238.2 | 1,259.9 | -5 | ▼ 0.4% | 4,356 |
| Jun 17, 2026 | 1,240 | 1,390 | 1,230 | 1,264.9 | +14.4 | ▲ 1.15% | 13,159 |
| Jun 16, 2026 | 1,250 | 1,270 | 1,245 | 1,250.5 | -9.3 | ▼ 0.74% | 6,425 |
| Jun 15, 2026 | 1,341 | 1,341 | 1,250.4 | 1,259.8 | -18.2 | ▼ 1.42% | 2,895 |
| Jun 12, 2026 | 1,260 | 1,280 | 1,250 | 1,278 | -7 | ▼ 0.54% | 10,233 |
| Jun 11, 2026 | 1,260 | 1,377 | 1,250.5 | 1,285 | +5.1 | ▲ 0.4% | 9,746 |
| Jun 10, 2026 | 1,289 | 1,310 | 1,269.9 | 1,279.9 | -9.1 | ▼ 0.71% | 10,090 |
| Jun 09, 2026 | 1,419 | 1,419 | 1,241 | 1,289 | -130 | ▼ 9.16% | 15,289 |
| Jun 08, 2026 | 1,230 | 1,419 | 1,221 | 1,419 | +164.5 | ▲ 13.11% | 18,086 |
| Jun 05, 2026 | 1,260 | 1,333 | 1,240 | 1,254.5 | -13.5 | ▼ 1.06% | 7,665 |
| Jun 04, 2026 | 1,344 | 1,344 | 1,250 | 1,268 | -12 | ▼ 0.94% | 9,029 |
| Jun 03, 2026 | 1,262 | 1,300 | 1,205 | 1,280 | +53.8 | ▲ 4.39% | 25,910 |
| Jun 02, 2026 | 1,247 | 1,401 | 1,190 | 1,226.2 | -30 | ▼ 2.39% | 19,323 |
| Jun 01, 2026 | 1,400 | 1,400 | 1,229 | 1,256.2 | -93.8 | ▼ 6.95% | 11,858 |
| May 27, 2026 | 1,234 | 1,357 | 1,190 | 1,350 | +106 | ▲ 8.52% | 26,431 |
| May 26, 2026 | 1,238 | 1,275 | 1,215 | 1,244 | -0.9 | ▼ 0.07% | 5,460 |
| May 25, 2026 | 1,252.1 | 1,260 | 1,143 | 1,244.9 | -73.1 | ▼ 5.55% | 22,878 |
| May 22, 2026 | 1,140 | 1,318 | 1,120 | 1,318 | +170 | ▲ 14.81% | 10,839 |
| May 21, 2026 | 1,150 | 1,179 | 1,140 | 1,148 | -1.9 | ▼ 0.17% | 5,660 |
| May 20, 2026 | 1,142 | 1,149.9 | 1,111.1 | 1,149.9 | +19.9 | ▲ 1.76% | 7,566 |
| May 19, 2026 | 1,149.8 | 1,194.8 | 1,100 | 1,130 | +0.1 | ▲ 0.01% | 5,396 |
| May 18, 2026 | 1,130 | 1,171 | 1,110.1 | 1,129.9 | -7.9 | ▼ 0.69% | 4,243 |
| May 15, 2026 | 1,268.4 | 1,268.4 | 1,060 | 1,137.8 | -70.2 | ▼ 5.81% | 8,824 |
| May 14, 2026 | 1,139.1 | 1,208 | 1,080 | 1,208 | +102 | ▲ 9.22% | 9,625 |
| May 13, 2026 | 1,193.8 | 1,193.8 | 1,106 | 1,106 | -31 | ▼ 2.73% | 9,291 |
| May 12, 2026 | 1,179 | 1,179 | 1,120.5 | 1,137 | -2.6 | ▼ 0.23% | 9,026 |
| May 11, 2026 | 1,080 | 1,178 | 1,076 | 1,139.6 | +58.1 | ▲ 5.37% | 8,143 |
| May 08, 2026 | 1,120 | 1,120 | 1,054 | 1,081.5 | +7.7 | ▲ 0.72% | 5,674 |
| May 07, 2026 | 1,127.5 | 1,127.5 | 1,055 | 1,073.8 | -0.1 | ▼ 0.01% | 4,614 |
| May 06, 2026 | 1,126.5 | 1,126.5 | 1,050.8 | 1,073.9 | +1 | ▲ 0.09% | 4,814 |
| May 05, 2026 | 1,020 | 1,078 | 1,017 | 1,072.9 | +8.9 | ▲ 0.84% | 6,302 |
| May 04, 2026 | 1,080 | 1,122 | 1,055.1 | 1,064 | -48.1 | ▼ 4.33% | 7,276 |
| Apr 30, 2026 | 1,130 | 1,160 | 1,112 | 1,112.1 | -27.9 | ▼ 2.45% | 7,509 |
| Apr 29, 2026 | 1,254.4 | 1,254.4 | 1,140 | 1,140 | -54.7 | ▼ 4.58% | 16,915 |
| Apr 28, 2026 | 1,147 | 1,242.3 | 1,147 | 1,194.7 | +4.7 | ▲ 0.39% | 8,399 |
| Apr 27, 2026 | 1,192 | 1,224 | 1,176.8 | 1,190 | -2 | ▼ 0.17% | 6,997 |
| Apr 24, 2026 | 1,230 | 1,271 | 1,166.3 | 1,192 | -7 | ▼ 0.58% | 6,263 |
| Apr 23, 2026 | 1,240 | 1,240 | 1,188 | 1,199 | -29.7 | ▼ 2.42% | 21,482 |
| Apr 22, 2026 | 1,200 | 1,229.9 | 1,190 | 1,228.7 | +3.7 | ▲ 0.3% | 9,463 |
| Apr 21, 2026 | 1,221 | 1,230 | 1,218 | 1,225 | -1 | ▼ 0.08% | 5,034 |
| Apr 20, 2026 | 1,270 | 1,309 | 1,210.3 | 1,226 | -8.9 | ▼ 0.72% | 2,973 |
| Apr 17, 2026 | 1,254.6 | 1,279 | 1,210 | 1,234.9 | +4.9 | ▲ 0.4% | 7,466 |
| Apr 16, 2026 | 1,270 | 1,280 | 1,227 | 1,230 | -60 | ▼ 4.65% | 30,070 |
| Apr 15, 2026 | 1,281 | 1,305 | 1,281 | 1,290 | +1 | ▲ 0.08% | 7,383 |
| Apr 13, 2026 | 1,338.9 | 1,365.5 | 1,275 | 1,289 | -23.8 | ▼ 1.81% | 10,445 |
| Apr 10, 2026 | 1,339 | 1,339 | 1,277 | 1,312.8 | -10.2 | ▼ 0.77% | 8,282 |
| Apr 09, 2026 | 1,299 | 1,325 | 1,280.1 | 1,323 | +29.1 | ▲ 2.25% | 13,120 |
| Apr 08, 2026 | 1,250 | 1,293.9 | 1,241 | 1,293.9 | +48.9 | ▲ 3.93% | 9,987 |
| Apr 07, 2026 | 1,260 | 1,284 | 1,221 | 1,245 | +3 | ▲ 0.24% | 9,664 |
| Apr 06, 2026 | 1,172.1 | 1,250 | 1,172.1 | 1,242 | +46 | ▲ 3.85% | 19,064 |
| Apr 05, 2026 | 1,341.5 | 1,341.5 | 1,196 | 1,196 | -119.2 | ▼ 9.06% | 25,520 |
| Apr 02, 2026 | 1,324 | 1,350 | 1,311 | 1,315.2 | -35.8 | ▼ 2.65% | 9,505 |
| Apr 01, 2026 | 1,369 | 1,369 | 1,291 | 1,351 | -1 | ▼ 0.07% | 23,261 |
| Mar 31, 2026 | 1,347 | 1,360 | 1,330 | 1,352 | +5 | ▲ 0.37% | 11,785 |
| Mar 30, 2026 | 1,385 | 1,385 | 1,330 | 1,347 | -21 | ▼ 1.54% | 9,679 |
| Mar 29, 2026 | 1,390.1 | 1,390.1 | 1,355 | 1,368 | -27.2 | ▼ 1.95% | 14,590 |
| Mar 26, 2026 | 1,391 | 1,420 | 1,390 | 1,395.2 | -14.8 | ▼ 1.05% | 28,715 |
| Mar 25, 2026 | 1,400 | 1,410 | 1,390 | 1,410 | +0 | 0% | 23,179 |
| Mar 24, 2026 | 1,420 | 1,420 | 1,395 | 1,410 | +6.7 | ▲ 0.48% | 7,382 |
| Mar 23, 2026 | 1,403 | 1,430 | 1,401.2 | 1,403.3 | -15.2 | ▼ 1.07% | 18,592 |
| Mar 22, 2026 | 1,425 | 1,440 | 1,416 | 1,418.5 | -11 | ▼ 0.77% | 25,999 |
| Mar 19, 2026 | 1,385 | 1,432 | 1,385 | 1,429.5 | +44.5 | ▲ 3.21% | 25,911 |
| Mar 17, 2026 | 1,432 | 1,432 | 1,380.1 | 1,385 | -19 | ▼ 1.35% | 6,756 |
| Mar 16, 2026 | 1,423.5 | 1,479 | 1,368.1 | 1,404 | -21 | ▼ 1.47% | 28,592 |
| Mar 15, 2026 | 1,444 | 1,450 | 1,400 | 1,425 | -0.9 | ▼ 0.06% | 24,015 |
| Mar 12, 2026 | 1,430 | 1,459 | 1,419 | 1,425.9 | -12.1 | ▼ 0.84% | 25,219 |
| Mar 11, 2026 | 1,500 | 1,500 | 1,435 | 1,438 | -51 | ▼ 3.43% | 14,910 |
| Mar 10, 2026 | 1,532.9 | 1,532.9 | 1,445 | 1,489 | -43.9 | ▼ 2.86% | 58,270 |
| Mar 09, 2026 | 1,417.9 | 1,533 | 1,417.9 | 1,532.9 | +114.9 | ▲ 8.1% | 5,839 |
| Mar 03, 2026 | 1,355 | 1,418 | 1,311.1 | 1,418 | +80.8 | ▲ 6.04% | 25,803 |
| Mar 01, 2026 | 1,322.1 | 1,402.8 | 1,322.1 | 1,337.2 | -11.8 | ▼ 0.87% | 24,741 |
| Feb 26, 2026 | 1,380 | 1,380 | 1,335 | 1,349 | -21 | ▼ 1.53% | 3,857 |
| Feb 25, 2026 | 1,372 | 1,374 | 1,323 | 1,370 | -30 | ▼ 2.14% | 16,676 |
| Feb 24, 2026 | 1,346 | 1,400 | 1,295 | 1,400 | +80 | ▲ 6.06% | 29,444 |
| Feb 23, 2026 | 1,305 | 1,348 | 1,300 | 1,320 | -10 | ▼ 0.75% | 14,383 |
| Feb 22, 2026 | 1,330 | 1,339 | 1,310 | 1,330 | +2 | ▲ 0.15% | 8,922 |
| Feb 17, 2026 | 1,361 | 1,385 | 1,326 | 1,328 | -57 | ▼ 4.12% | 15,654 |
| Feb 16, 2026 | 1,418.1 | 1,418.1 | 1,365 | 1,385 | -62 | ▼ 4.28% | 13,957 |
| Feb 12, 2026 | 1,391 | 1,447 | 1,316 | 1,447 | +83 | ▲ 6.09% | 29,377 |
| Feb 11, 2026 | 1,450 | 1,489 | 1,361.3 | 1,364 | -84 | ▼ 5.8% | 73,009 |
| Feb 10, 2026 | 1,475 | 1,475 | 1,430 | 1,448 | -26 | ▼ 1.76% | 20,451 |
| Feb 09, 2026 | 1,480 | 1,495 | 1,440 | 1,474 | -15 | ▼ 1.01% | 34,722 |
| Feb 08, 2026 | 1,490 | 1,530 | 1,461 | 1,489 | -10.8 | ▼ 0.72% | 53,035 |
| Feb 05, 2026 | 1,470 | 1,588 | 1,441 | 1,499.8 | +31.8 | ▲ 2.17% | 69,339 |
| Feb 04, 2026 | 1,474 | 1,484 | 1,435 | 1,468 | -6 | ▼ 0.41% | 20,099 |
| Feb 03, 2026 | 1,475 | 1,499 | 1,427 | 1,474 | -8 | ▼ 0.54% | 34,876 |
| Feb 02, 2026 | 1,537.4 | 1,537.4 | 1,441 | 1,482 | -86.7 | ▼ 5.53% | 52,269 |
| Feb 01, 2026 | 1,450 | 1,568.7 | 1,384.8 | 1,568.7 | +118.7 | ▲ 8.19% | 43,300 |
| Jan 29, 2026 | 1,499 | 1,515 | 1,422 | 1,450 | -35 | ▼ 2.36% | 66,852 |
| Jan 28, 2026 | 1,519.8 | 1,519.8 | 1,426 | 1,485 | -5 | ▼ 0.34% | 65,991 |
| Jan 27, 2026 | 1,465 | 1,566 | 1,382 | 1,490 | +0 | 0% | 72,463 |
| Jan 26, 2026 | 1,495 | 1,520 | 1,440 | 1,490 | -5 | ▼ 0.33% | 81,257 |
| Jan 25, 2026 | 1,333 | 1,496 | 1,333 | 1,495 | +135 | ▲ 9.93% | 81,679 |
| Jan 22, 2026 | 1,309 | 1,362 | 1,307 | 1,360 | +55 | ▲ 4.21% | 50,958 |
| Jan 21, 2026 | 1,264.2 | 1,341.3 | 1,264.2 | 1,305 | +15 | ▲ 1.16% | 35,025 |
| Jan 20, 2026 | 1,250 | 1,295 | 1,250 | 1,290 | +40 | ▲ 3.2% | 27,780 |
| Jan 18, 2026 | 1,225 | 1,259.9 | 1,223.3 | 1,250 | +19.1 | ▲ 1.55% | 15,011 |
| Jan 14, 2026 | 1,228 | 1,284.8 | 1,222 | 1,230.9 | -4.1 | ▼ 0.33% | 10,168 |
| Jan 13, 2026 | 1,250 | 1,257.9 | 1,227 | 1,235 | -5 | ▼ 0.4% | 13,639 |
| Jan 12, 2026 | 1,218 | 1,252.9 | 1,216 | 1,240 | +14 | ▲ 1.14% | 20,400 |
| Jan 08, 2026 | 1,230 | 1,240 | 1,221.1 | 1,226 | -21.7 | ▼ 1.74% | 9,157 |
| Jan 07, 2026 | 1,251 | 1,270 | 1,230 | 1,247.7 | -4.3 | ▼ 0.34% | 19,756 |
| Jan 06, 2026 | 1,275.1 | 1,297 | 1,252 | 1,252 | -22 | ▼ 1.73% | 21,383 |
| Jan 05, 2026 | 1,220 | 1,275 | 1,215 | 1,274 | +49 | ▲ 4% | 36,693 |
| Jan 04, 2026 | 1,197 | 1,228 | 1,181.1 | 1,225 | +28 | ▲ 2.34% | 15,078 |
| Jan 01, 2026 | 1,202.1 | 1,222 | 1,196 | 1,197 | -22.5 | ▼ 1.85% | 7,083 |
| Dec 31, 2025 | 1,205 | 1,220 | 1,200.5 | 1,219.5 | +14.5 | ▲ 1.2% | 6,880 |
| Dec 29, 2025 | 1,229 | 1,229 | 1,205 | 1,205 | -24 | ▼ 1.95% | 6,814 |
| Dec 28, 2025 | 1,212 | 1,229 | 1,200 | 1,229 | +11 | ▲ 0.9% | 5,210 |
| Dec 24, 2025 | 1,211 | 1,218 | 1,196.6 | 1,218 | -1 | ▼ 0.08% | 4,903 |
| Dec 23, 2025 | 1,215 | 1,246 | 1,181 | 1,219 | +21 | ▲ 1.75% | 6,983 |
| Dec 22, 2025 | 1,201 | 1,214.9 | 1,191.4 | 1,198 | -16 | ▼ 1.32% | 8,009 |
| Dec 21, 2025 | 1,220 | 1,230 | 1,195 | 1,214 | -14 | ▼ 1.14% | 11,718 |
| Dec 18, 2025 | 1,234.1 | 1,249 | 1,228 | 1,228 | -14 | ▼ 1.13% | 9,060 |
| Dec 17, 2025 | 1,255 | 1,279 | 1,242 | 1,242 | -16.9 | ▼ 1.34% | 9,939 |
| Dec 16, 2025 | 1,265.9 | 1,289 | 1,228 | 1,258.9 | +17.8 | ▲ 1.43% | 8,504 |
| Dec 15, 2025 | 1,249.9 | 1,287.9 | 1,221 | 1,241.1 | +3.1 | ▲ 0.25% | 13,421 |
| Dec 14, 2025 | 1,255 | 1,319 | 1,235 | 1,238 | -32 | ▼ 2.52% | 17,195 |
| Dec 11, 2025 | 1,295 | 1,309 | 1,268 | 1,270 | -25 | ▼ 1.93% | 8,814 |
| Dec 10, 2025 | 1,280 | 1,315 | 1,276.3 | 1,295 | +1 | ▲ 0.08% | 10,910 |
| Dec 09, 2025 | 1,270 | 1,305 | 1,270 | 1,294 | +19 | ▲ 1.49% | 19,989 |
| Dec 08, 2025 | 1,255.4 | 1,297 | 1,255.4 | 1,275 | -5 | ▼ 0.39% | 24,023 |
| Dec 07, 2025 | 1,255 | 1,301.7 | 1,255 | 1,280 | +17 | ▲ 1.35% | 25,013 |
| Dec 03, 2025 | 1,257.5 | 1,308 | 1,240 | 1,263 | +5 | ▲ 0.4% | 9,786 |
| Dec 02, 2025 | 1,247 | 1,260 | 1,246 | 1,258 | -1 | ▼ 0.08% | 4,265 |
| Dec 01, 2025 | 1,279.7 | 1,279.7 | 1,240.1 | 1,259 | -1 | ▼ 0.08% | 7,242 |
| Nov 30, 2025 | 1,255 | 1,279.9 | 1,249 | 1,260 | +4.9 | ▲ 0.39% | 13,614 |
| Nov 27, 2025 | 1,280 | 1,284.9 | 1,246 | 1,255.1 | -8.9 | ▼ 0.7% | 14,446 |
| Nov 26, 2025 | 1,282.5 | 1,290 | 1,263 | 1,264 | -18 | ▼ 1.4% | 11,460 |
| Nov 25, 2025 | 1,280 | 1,300 | 1,260.2 | 1,282 | -15 | ▼ 1.16% | 10,842 |
| Nov 24, 2025 | 1,302 | 1,349 | 1,261 | 1,297 | +17 | ▲ 1.33% | 16,923 |
| Nov 23, 2025 | 1,250 | 1,295.2 | 1,242 | 1,280 | +30 | ▲ 2.4% | 16,058 |
| Nov 20, 2025 | 1,217 | 1,259 | 1,217 | 1,250 | +15 | ▲ 1.21% | 19,628 |
| Nov 19, 2025 | 1,240 | 1,254 | 1,211.1 | 1,235 | -10.9 | ▼ 0.87% | 3,670 |
| Nov 18, 2025 | 1,213 | 1,256.9 | 1,213 | 1,245.9 | +8.9 | ▲ 0.72% | 7,048 |
| Nov 17, 2025 | 1,249 | 1,249 | 1,210 | 1,237 | +12.2 | ▲ 1% | 5,303 |
| Nov 16, 2025 | 1,238.2 | 1,238.2 | 1,203 | 1,224.8 | -13.4 | ▼ 1.08% | 4,716 |
| Nov 13, 2025 | 1,214 | 1,238.2 | 1,181.1 | 1,238.2 | +23.4 | ▲ 1.93% | 15,129 |
| Nov 12, 2025 | 1,206 | 1,254 | 1,180 | 1,214.8 | -15.2 | ▼ 1.24% | 13,778 |
| Nov 11, 2025 | 1,216 | 1,289 | 1,216 | 1,230 | -10 | ▼ 0.81% | 5,804 |
| Nov 10, 2025 | 1,230 | 1,259 | 1,212 | 1,240 | +0.2 | ▲ 0.02% | 8,662 |
| Nov 09, 2025 | 1,295.7 | 1,299.2 | 1,239.8 | 1,239.8 | -58 | ▼ 4.47% | 14,513 |
| Nov 06, 2025 | 1,325 | 1,325 | 1,280 | 1,297.8 | -7.2 | ▼ 0.55% | 14,470 |
| Nov 05, 2025 | 1,300 | 1,378 | 1,276.1 | 1,305 | +5 | ▲ 0.38% | 12,601 |
| Nov 04, 2025 | 1,340 | 1,340 | 1,300 | 1,300 | -35 | ▼ 2.62% | 19,829 |
| Nov 03, 2025 | 1,420 | 1,420 | 1,322.2 | 1,335 | -84 | ▼ 5.92% | 33,686 |
| Nov 02, 2025 | 1,340 | 1,419 | 1,300 | 1,419 | +104 | ▲ 7.91% | 50,755 |
| Oct 30, 2025 | 1,285 | 1,345 | 1,254.5 | 1,315 | +16 | ▲ 1.23% | 36,448 |
| Oct 29, 2025 | 1,355 | 1,360 | 1,290 | 1,299 | -35 | ▼ 2.62% | 24,326 |
| Oct 28, 2025 | 1,253.5 | 1,340 | 1,229 | 1,334 | +55 | ▲ 4.3% | 37,147 |
| Oct 26, 2025 | 1,230 | 1,279 | 1,186 | 1,279 | +69 | ▲ 5.7% | 15,146 |
| Oct 19, 2025 | 1,240 | 1,250 | 1,207.5 | 1,210 | -21.1 | ▼ 1.71% | 13,118 |
| Oct 16, 2025 | 1,280 | 1,299 | 1,205.5 | 1,231.1 | -53.9 | ▼ 4.19% | 25,135 |
| Oct 15, 2025 | 1,264 | 1,289 | 1,218 | 1,285 | +44.9 | ▲ 3.62% | 33,783 |
| Oct 14, 2025 | 1,194.9 | 1,287.9 | 1,190 | 1,240.1 | +68.6 | ▲ 5.86% | 65,708 |
| Oct 13, 2025 | 1,086 | 1,171.5 | 1,045 | 1,171.5 | +106.5 | ▲ 10% | 42,584 |
| Oct 12, 2025 | 1,030 | 1,065 | 1,000 | 1,065 | +19 | ▲ 1.82% | 18,821 |
| Oct 09, 2025 | 1,046 | 1,091 | 1,020 | 1,046 | +20.5 | ▲ 2% | 14,148 |
| Oct 08, 2025 | 1,040 | 1,040 | 1,008 | 1,025.5 | -14.5 | ▼ 1.39% | 9,461 |
| Oct 07, 2025 | 1,064 | 1,066 | 1,025 | 1,040 | — | — | 8,295 |
