Dibyashwori Hydropower Ltd.
DHPLHydro PowerListed
Rs271▼ -1.9 (0.7%)
As of Sep 29, 2026 · 02:59
EPS
5.51
P/E Ratio
49.18
Book Value
8.38
PBV
32.34
1Y Yield
-6.87%
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 | 266.1 | 272.9 | 266.1 | 271 | -1.9 | ▼ 0.7% | 2,041 |
| Sep 28, 2026 | 275 | 275 | 269.1 | 272.9 | -2.1 | ▼ 0.76% | 2,566 |
| Sep 24, 2026 | 270 | 287 | 267 | 275 | +2 | ▲ 0.73% | 7,191 |
| Sep 23, 2026 | 277 | 277 | 267 | 273 | -6 | ▼ 2.15% | 5,407 |
| Sep 22, 2026 | 280 | 281 | 275.5 | 279 | -0.5 | ▼ 0.18% | 2,315 |
| Sep 18, 2026 | 278 | 279.5 | 273.5 | 279.5 | +0.6 | ▲ 0.22% | 3,260 |
| Sep 17, 2026 | 276 | 282 | 276 | 278.9 | +4.9 | ▲ 1.79% | 1,842 |
| Sep 16, 2026 | 278 | 278 | 273 | 274 | -4.1 | ▼ 1.47% | 2,712 |
| Sep 15, 2026 | 288 | 288 | 278 | 278.1 | +3.1 | ▲ 1.13% | 8,880 |
| Sep 14, 2026 | 274.9 | 282 | 274 | 275 | +1 | ▲ 0.36% | 4,650 |
| Sep 11, 2026 | 261.3 | 274 | 261.3 | 274 | +5 | ▲ 1.86% | 1,807 |
| Sep 10, 2026 | 265 | 269 | 260.1 | 269 | +1 | ▲ 0.37% | 2,893 |
| Sep 09, 2026 | 273 | 273 | 265 | 268 | -4 | ▼ 1.47% | 3,519 |
| Sep 07, 2026 | 263 | 273.5 | 263 | 272 | +8 | ▲ 3.03% | 3,839 |
| Sep 03, 2026 | 276.4 | 276.4 | 262.2 | 264 | -6 | ▼ 2.22% | 3,793 |
| Sep 02, 2026 | 275 | 275 | 267 | 270 | -3.5 | ▼ 1.28% | 862 |
| Sep 01, 2026 | 266.9 | 273.5 | 262.3 | 273.5 | +3.7 | ▲ 1.37% | 7,333 |
| Aug 31, 2026 | 272 | 274 | 264.1 | 269.8 | -4.7 | ▼ 1.71% | 4,193 |
| Aug 27, 2026 | 265.1 | 280 | 265.1 | 274.5 | +4.5 | ▲ 1.67% | 4,139 |
| Aug 26, 2026 | 283.2 | 283.2 | 268 | 270 | -5 | ▼ 1.82% | 7,792 |
| Aug 25, 2026 | 258.4 | 284 | 258.4 | 275 | +3 | ▲ 1.1% | 5,744 |
| Aug 24, 2026 | 275 | 281 | 272 | 272 | -8 | ▼ 2.86% | 3,346 |
| Aug 21, 2026 | 281.2 | 281.2 | 271.3 | 280 | -3 | ▼ 1.06% | 7,883 |
| Aug 20, 2026 | 284 | 284 | 276.1 | 283 | +2 | ▲ 0.71% | 624 |
| Aug 19, 2026 | 285 | 285 | 278.5 | 281 | -2 | ▼ 0.71% | 2,441 |
| Aug 18, 2026 | 305 | 305 | 280 | 283 | -7.5 | ▼ 2.58% | 10,778 |
| Aug 17, 2026 | 287.1 | 290.5 | 279.2 | 290.5 | +4.5 | ▲ 1.57% | 12,398 |
| Aug 14, 2026 | 289.9 | 291 | 286 | 286 | -3.9 | ▼ 1.35% | 3,493 |
| Aug 13, 2026 | 280 | 289.9 | 280 | 289.9 | +6.9 | ▲ 2.44% | 2,039 |
| Aug 12, 2026 | 282.1 | 284 | 282 | 283 | -7 | ▼ 2.41% | 3,173 |
| Aug 11, 2026 | 288 | 290 | 282 | 290 | +2 | ▲ 0.69% | 2,686 |
| Aug 10, 2026 | 294 | 294 | 282 | 288 | -2 | ▼ 0.69% | 4,003 |
| Aug 07, 2026 | 307 | 307 | 288 | 290 | -3 | ▼ 1.02% | 1,477 |
| Aug 06, 2026 | 307.6 | 307.6 | 288 | 293 | +0 | 0% | 6,643 |
| Aug 05, 2026 | 286.2 | 295 | 286.2 | 293 | -2 | ▼ 0.68% | 2,593 |
| Aug 04, 2026 | 281.2 | 295 | 280.8 | 295 | +6 | ▲ 2.08% | 7,067 |
| Aug 03, 2026 | 290.1 | 295 | 285 | 289 | -5 | ▼ 1.7% | 10,771 |
| Jul 31, 2026 | 286.5 | 294 | 283.1 | 294 | -1.3 | ▼ 0.44% | 749 |
| Jul 30, 2026 | 299 | 299 | 283 | 295.3 | +3.3 | ▲ 1.13% | 4,398 |
| Jul 29, 2026 | 295 | 297 | 287.5 | 292 | +2 | ▲ 0.69% | 3,008 |
| Jul 28, 2026 | 294 | 294 | 289.1 | 290 | -6.9 | ▼ 2.32% | 712 |
| Jul 27, 2026 | 300 | 300 | 290 | 296.9 | -3.1 | ▼ 1.03% | 5,135 |
| Jul 24, 2026 | 290 | 300 | 290 | 300 | +2 | ▲ 0.67% | 5,641 |
| Jul 23, 2026 | 303.8 | 303.8 | 295 | 298 | +1.5 | ▲ 0.51% | 2,245 |
| Jul 22, 2026 | 299 | 307.9 | 295 | 296.5 | -11.3 | ▼ 3.67% | 8,229 |
| Jul 21, 2026 | 330 | 330 | 300 | 307.8 | -7.2 | ▼ 2.29% | 19,679 |
| Jul 20, 2026 | 294.9 | 315 | 286.2 | 315 | +25 | ▲ 8.62% | 9,646 |
| Jul 17, 2026 | 283 | 290 | 274.8 | 290 | +15 | ▲ 5.45% | 6,368 |
| Jul 16, 2026 | 270 | 275 | 269 | 275 | -0.9 | ▼ 0.33% | 1,171 |
| Jul 15, 2026 | 271.9 | 278 | 265 | 275.9 | +11.9 | ▲ 4.51% | 2,733 |
| Jul 14, 2026 | 257 | 281 | 255 | 264 | +6.9 | ▲ 2.68% | 7,478 |
| Jul 13, 2026 | 275 | 275 | 254 | 257.1 | -17.9 | ▼ 6.51% | 11,997 |
| Jul 10, 2026 | 281 | 284.1 | 275 | 275 | -0.9 | ▼ 0.33% | 945 |
| Jul 09, 2026 | 285 | 285 | 272 | 275.9 | -5.4 | ▼ 1.92% | 3,308 |
| Jul 08, 2026 | 284 | 292 | 281.3 | 281.3 | -10.7 | ▼ 3.66% | 2,184 |
| Jul 07, 2026 | 290.4 | 299 | 279 | 292 | +10 | ▲ 3.55% | 3,589 |
| Jul 06, 2026 | 282.1 | 287.5 | 281 | 282 | -4 | ▼ 1.4% | 1,260 |
| Jul 03, 2026 | 300 | 300 | 282 | 286 | -1.6 | ▼ 0.56% | 2,875 |
| Jul 02, 2026 | 300.3 | 300.3 | 283.5 | 287.6 | +1.6 | ▲ 0.56% | 1,208 |
| Jul 01, 2026 | 287.2 | 295 | 280 | 286 | +7 | ▲ 2.51% | 2,955 |
| Jun 30, 2026 | 277.3 | 279.9 | 273.1 | 279 | -2.5 | ▼ 0.89% | 2,677 |
| Jun 29, 2026 | 285 | 288.5 | 281.1 | 281.5 | -3.5 | ▼ 1.23% | 2,435 |
| Jun 26, 2026 | 280.3 | 290 | 280.3 | 285 | +1.7 | ▲ 0.6% | 1,797 |
| Jun 25, 2026 | 289.5 | 295 | 276.1 | 283.3 | -5.7 | ▼ 1.97% | 7,008 |
| Jun 24, 2026 | 304 | 304 | 281.3 | 289 | -1 | ▼ 0.34% | 5,226 |
| Jun 23, 2026 | 297.7 | 297.7 | 290 | 290 | -4 | ▼ 1.36% | 5,823 |
| Jun 22, 2026 | 295 | 299.9 | 292 | 294 | -5 | ▼ 1.67% | 3,750 |
| Jun 19, 2026 | 307 | 307 | 292.3 | 299 | -0.9 | ▼ 0.3% | 2,177 |
| Jun 18, 2026 | 315 | 315 | 294.1 | 299.9 | -0.1 | ▼ 0.03% | 1,496 |
| Jun 17, 2026 | 315 | 315 | 293.6 | 300 | +0 | 0% | 2,840 |
| Jun 16, 2026 | 311 | 311 | 294 | 300 | +3 | ▲ 1.01% | 1,872 |
| Jun 15, 2026 | 295 | 299 | 295 | 297 | -2.8 | ▼ 0.93% | 4,577 |
| Jun 12, 2026 | 310 | 310 | 294 | 299.8 | +4.5 | ▲ 1.52% | 5,473 |
| Jun 11, 2026 | 300 | 300.1 | 295.3 | 295.3 | -4.7 | ▼ 1.57% | 619 |
| Jun 10, 2026 | 300 | 302 | 293 | 300 | -2 | ▼ 0.66% | 3,455 |
| Jun 09, 2026 | 305 | 305 | 297 | 302 | +2.7 | ▲ 0.9% | 5,457 |
| Jun 08, 2026 | 310 | 310 | 299.3 | 299.3 | -2.7 | ▼ 0.89% | 2,239 |
| Jun 05, 2026 | 300 | 308.9 | 300 | 302 | -0.2 | ▼ 0.07% | 8,941 |
| Jun 04, 2026 | 302 | 304.9 | 300.1 | 302.2 | -3.8 | ▼ 1.24% | 980 |
| Jun 03, 2026 | 303 | 306.4 | 300 | 306 | +1 | ▲ 0.33% | 5,237 |
| Jun 02, 2026 | 303 | 305 | 299 | 305 | -3 | ▼ 0.97% | 3,911 |
| Jun 01, 2026 | 312 | 312 | 298 | 308 | +2 | ▲ 0.65% | 11,323 |
| May 27, 2026 | 309 | 315 | 303 | 306 | +0 | 0% | 2,313 |
| May 26, 2026 | 309 | 309 | 298 | 306 | +3.5 | ▲ 1.16% | 5,291 |
| May 25, 2026 | 303 | 311 | 302.5 | 302.5 | +0.5 | ▲ 0.17% | 13,951 |
| May 22, 2026 | 303 | 303 | 296.1 | 302 | +2 | ▲ 0.67% | 3,223 |
| May 21, 2026 | 303.5 | 303.5 | 295 | 300 | -3.8 | ▼ 1.25% | 5,027 |
| May 20, 2026 | 298 | 303.8 | 292.1 | 303.8 | +6.5 | ▲ 2.19% | 6,537 |
| May 19, 2026 | 295.1 | 298 | 295.1 | 297.3 | -0.7 | ▼ 0.23% | 1,545 |
| May 18, 2026 | 292.1 | 299.9 | 292.1 | 298 | +1 | ▲ 0.34% | 685 |
| May 15, 2026 | 305.9 | 305.9 | 297 | 297 | -0.8 | ▼ 0.27% | 1,160 |
| May 14, 2026 | 301 | 301 | 295.5 | 297.8 | +4.2 | ▲ 1.43% | 6,523 |
| May 13, 2026 | 292.6 | 297 | 292.6 | 293.6 | -5.3 | ▼ 1.77% | 4,025 |
| May 12, 2026 | 319 | 319 | 295 | 298.9 | -5 | ▼ 1.65% | 5,170 |
| May 11, 2026 | 305 | 305 | 297.1 | 303.9 | +6.9 | ▲ 2.32% | 2,879 |
| May 08, 2026 | 307.6 | 307.6 | 292 | 297 | +4 | ▲ 1.37% | 4,291 |
| May 07, 2026 | 293 | 295 | 290 | 293 | +0 | 0% | 4,296 |
| May 06, 2026 | 306.9 | 306.9 | 291.5 | 293 | +0.7 | ▲ 0.24% | 3,455 |
| May 05, 2026 | 299 | 299.2 | 292.2 | 292.3 | -2.7 | ▼ 0.92% | 3,292 |
| May 04, 2026 | 304 | 304 | 291 | 295 | -5 | ▼ 1.67% | 3,913 |
| Apr 30, 2026 | 298 | 300 | 293 | 300 | +1 | ▲ 0.33% | 3,969 |
| Apr 29, 2026 | 301 | 301 | 296.3 | 299 | -2 | ▼ 0.66% | 4,401 |
| Apr 28, 2026 | 304 | 306 | 300 | 301 | -3 | ▼ 0.99% | 8,736 |
| Apr 27, 2026 | 300.1 | 309 | 300 | 304 | +3.9 | ▲ 1.3% | 4,346 |
| Apr 24, 2026 | 307 | 305.5 | 298 | 300.1 | -6.9 | ▼ 2.25% | 5,726 |
| Apr 23, 2026 | 305 | 312.9 | 301.6 | 307 | +2 | ▲ 0.66% | 3,460 |
| Apr 22, 2026 | 300.3 | 314.9 | 299.9 | 305 | -4 | ▼ 1.29% | 15,241 |
| Apr 21, 2026 | 320 | 320 | 292 | 309 | +3.6 | ▲ 1.18% | 13,728 |
| Apr 20, 2026 | 317 | 317 | 305.4 | 305.4 | -7.6 | ▼ 2.43% | 8,593 |
| Apr 17, 2026 | 305 | 313 | 303.5 | 313 | +5 | ▲ 1.62% | 5,154 |
| Apr 16, 2026 | 313.2 | 318 | 307 | 308 | -11.5 | ▼ 3.6% | 12,130 |
| Apr 15, 2026 | 319 | 321 | 307.7 | 319.5 | +5.6 | ▲ 1.78% | 11,717 |
| Apr 13, 2026 | 308 | 314 | 308 | 313.9 | -0.1 | ▼ 0.03% | 7,867 |
| Apr 10, 2026 | 312 | 323 | 306 | 314 | -3 | ▼ 0.95% | 9,455 |
| Apr 09, 2026 | 307.3 | 317.9 | 307.3 | 317 | +4.5 | ▲ 1.44% | 6,703 |
| Apr 08, 2026 | 313 | 313 | 302 | 312.5 | +5.5 | ▲ 1.79% | 16,672 |
| Apr 07, 2026 | 316 | 316 | 304.1 | 307 | -3 | ▼ 0.97% | 8,999 |
| Apr 06, 2026 | 289 | 312.9 | 289 | 310 | +21 | ▲ 7.27% | 16,564 |
| Apr 05, 2026 | 304.3 | 306 | 288 | 289 | -18 | ▼ 5.86% | 17,225 |
| Apr 02, 2026 | 305 | 312.1 | 300.2 | 307 | -3 | ▼ 0.97% | 16,428 |
| Apr 01, 2026 | 325.9 | 325.9 | 308 | 310 | -10.3 | ▼ 3.22% | 18,173 |
| Mar 31, 2026 | 316 | 328 | 310.7 | 320.3 | +3.3 | ▲ 1.04% | 16,322 |
| Mar 30, 2026 | 325 | 331 | 313.1 | 317 | -9.5 | ▼ 2.91% | 19,105 |
| Mar 29, 2026 | 342 | 344 | 321.1 | 326.5 | -13.5 | ▼ 3.97% | 29,197 |
| Mar 26, 2026 | 342 | 342 | 332 | 340 | +3.8 | ▲ 1.13% | 13,062 |
| Mar 25, 2026 | 340 | 340.9 | 335 | 336.2 | -3.8 | ▼ 1.12% | 24,078 |
| Mar 24, 2026 | 332.3 | 340 | 327 | 340 | +14 | ▲ 4.29% | 57,702 |
| Mar 23, 2026 | 333 | 333.6 | 323.6 | 326 | -6 | ▼ 1.81% | 28,116 |
| Mar 22, 2026 | 344 | 345 | 323 | 332 | -7 | ▼ 2.06% | 35,600 |
| Mar 19, 2026 | 335 | 340 | 328.5 | 339 | +7 | ▲ 2.11% | 37,562 |
| Mar 17, 2026 | 314 | 332 | 314 | 332 | +16 | ▲ 5.06% | 43,176 |
| Mar 16, 2026 | 321.3 | 322 | 315 | 316 | -8.5 | ▼ 2.62% | 19,734 |
| Mar 15, 2026 | 325 | 327 | 320 | 324.5 | +1.5 | ▲ 0.46% | 21,732 |
| Mar 12, 2026 | 319 | 325.5 | 315 | 323 | +4 | ▲ 1.25% | 16,427 |
| Mar 11, 2026 | 325 | 325.9 | 313 | 319 | -3.8 | ▼ 1.18% | 20,771 |
| Mar 10, 2026 | 330 | 330.4 | 311.3 | 322.8 | -1.2 | ▼ 0.37% | 55,455 |
| Mar 09, 2026 | 312.1 | 324 | 312.1 | 324 | +18 | ▲ 5.88% | 80 |
| Mar 03, 2026 | 300 | 307 | 300 | 306 | +4 | ▲ 1.32% | 8,650 |
| Mar 01, 2026 | 293.7 | 302 | 293.1 | 302 | +2.5 | ▲ 0.83% | 9,240 |
| Feb 26, 2026 | 291 | 305 | 291 | 299.5 | +3.5 | ▲ 1.18% | 5,982 |
| Feb 25, 2026 | 303.5 | 303.5 | 295 | 296 | -1.8 | ▼ 0.6% | 2,455 |
| Feb 24, 2026 | 294 | 298 | 290.2 | 297.8 | +3.8 | ▲ 1.29% | 5,741 |
| Feb 23, 2026 | 300 | 300 | 293 | 294 | -3 | ▼ 1.01% | 9,291 |
| Feb 22, 2026 | 298.2 | 304 | 295.1 | 297 | -6.9 | ▼ 2.27% | 10,573 |
| Feb 17, 2026 | 308 | 308 | 302 | 303.9 | -2 | ▼ 0.65% | 13,310 |
| Feb 16, 2026 | 318 | 320.2 | 305.9 | 305.9 | -6.1 | ▼ 1.96% | 12,560 |
| Feb 12, 2026 | 301.5 | 318.8 | 300.6 | 312 | +6 | ▲ 1.96% | 24,933 |
| Feb 11, 2026 | 312 | 319.2 | 303 | 306 | -0.9 | ▼ 0.29% | 13,404 |
| Feb 10, 2026 | 313 | 314 | 304 | 306.9 | -4.1 | ▼ 1.32% | 18,239 |
| Feb 09, 2026 | 314 | 318.5 | 307 | 311 | -7.9 | ▼ 2.48% | 8,969 |
| Feb 08, 2026 | 320 | 328 | 316.2 | 318.9 | +4.8 | ▲ 1.53% | 43,005 |
| Feb 05, 2026 | 305 | 320 | 296.5 | 314.1 | +13.1 | ▲ 4.35% | 38,483 |
| Feb 04, 2026 | 303 | 306.7 | 298 | 301 | +0 | 0% | 7,410 |
| Feb 03, 2026 | 305 | 308.9 | 300.5 | 301 | -2 | ▼ 0.66% | 9,018 |
| Feb 02, 2026 | 311 | 311 | 302.7 | 303 | -4.5 | ▼ 1.46% | 7,903 |
| Feb 01, 2026 | 305.3 | 309.8 | 303.5 | 307.5 | +2.2 | ▲ 0.72% | 13,932 |
| Jan 29, 2026 | 302 | 317.9 | 302 | 305.3 | +3.3 | ▲ 1.09% | 41,455 |
| Jan 28, 2026 | 303 | 308 | 298.1 | 302 | -2 | ▼ 0.66% | 11,644 |
| Jan 27, 2026 | 310 | 318 | 299 | 304 | -9.4 | ▼ 3% | 27,233 |
| Jan 26, 2026 | 309.1 | 321 | 308.7 | 313.4 | -1.5 | ▼ 0.48% | 20,867 |
| Jan 25, 2026 | 306.1 | 316 | 306.1 | 314.9 | +9.4 | ▲ 3.08% | 35,811 |
| Jan 22, 2026 | 300 | 306 | 300 | 305.5 | +4.5 | ▲ 1.5% | 21,697 |
| Jan 21, 2026 | 302.5 | 305 | 298 | 301 | -1 | ▼ 0.33% | 15,662 |
| Jan 20, 2026 | 293.1 | 308 | 293 | 302 | +7 | ▲ 2.37% | 26,705 |
| Jan 18, 2026 | 295 | 295 | 290.1 | 295 | +5.5 | ▲ 1.9% | 8,020 |
| Jan 14, 2026 | 290 | 295.9 | 289 | 289.5 | +4.5 | ▲ 1.58% | 13,022 |
| Jan 13, 2026 | 290.7 | 291 | 285 | 285 | +0 | 0% | 9,057 |
| Jan 12, 2026 | 290.1 | 297.9 | 285 | 285 | -9 | ▼ 3.06% | 9,864 |
| Jan 08, 2026 | 285.2 | 296.7 | 285.2 | 294 | +3 | ▲ 1.03% | 11,235 |
| Jan 07, 2026 | 291 | 292 | 288 | 291 | -1.2 | ▼ 0.41% | 6,479 |
| Jan 06, 2026 | 295.9 | 295.9 | 290.5 | 292.2 | +2.1 | ▲ 0.72% | 8,710 |
| Jan 05, 2026 | 283.7 | 299.5 | 283.7 | 290.1 | +1.1 | ▲ 0.38% | 11,788 |
| Jan 04, 2026 | 291 | 292.9 | 287.4 | 289 | -2.6 | ▼ 0.89% | 9,127 |
| Jan 01, 2026 | 292 | 296 | 290 | 291.6 | -4.3 | ▼ 1.45% | 6,370 |
| Dec 31, 2025 | 294 | 297 | 294 | 295.9 | +0 | 0% | 5,866 |
| Dec 29, 2025 | 292.2 | 295.9 | 292.2 | 295.9 | +1.9 | ▲ 0.65% | 4,581 |
| Dec 28, 2025 | 288 | 298 | 288 | 294 | +6 | ▲ 2.08% | 6,217 |
| Dec 24, 2025 | 287 | 288 | 285 | 288 | +1 | ▲ 0.35% | 3,724 |
| Dec 23, 2025 | 293 | 293.6 | 285 | 287 | -1 | ▼ 0.35% | 3,706 |
| Dec 22, 2025 | 285.2 | 291 | 285.2 | 288 | -1 | ▼ 0.35% | 2,245 |
| Dec 21, 2025 | 291.1 | 294 | 289 | 289 | -5.9 | ▼ 2% | 14,930 |
| Dec 18, 2025 | 302.8 | 302.8 | 292 | 294.9 | -2.1 | ▼ 0.71% | 6,796 |
| Dec 17, 2025 | 300 | 300 | 294 | 297 | +2 | ▲ 0.68% | 6,041 |
| Dec 16, 2025 | 295 | 297.9 | 292 | 295 | -0.9 | ▼ 0.3% | 5,030 |
| Dec 15, 2025 | 294 | 296 | 291 | 295.9 | +0.9 | ▲ 0.31% | 6,650 |
| Dec 14, 2025 | 294.2 | 299.9 | 292 | 295 | +0.3 | ▲ 0.1% | 8,458 |
| Dec 11, 2025 | 297 | 298.9 | 293.1 | 294.7 | -0.3 | ▼ 0.1% | 5,631 |
| Dec 10, 2025 | 298 | 298 | 294.9 | 295 | -3.1 | ▼ 1.04% | 7,866 |
| Dec 09, 2025 | 302.9 | 302.9 | 296.9 | 298.1 | +1.1 | ▲ 0.37% | 7,586 |
| Dec 08, 2025 | 294 | 300 | 294 | 297 | +0 | 0% | 6,237 |
| Dec 07, 2025 | 300 | 300 | 294 | 297 | -3 | ▼ 1% | 12,317 |
| Dec 03, 2025 | 299 | 310.9 | 299 | 300 | -5.1 | ▼ 1.67% | 17,431 |
| Dec 02, 2025 | 305 | 313 | 301.1 | 305.1 | -1.9 | ▼ 0.62% | 16,035 |
| Dec 01, 2025 | 305.5 | 313 | 300 | 307 | +0 | 0% | 13,416 |
| Nov 30, 2025 | 304.5 | 318 | 300 | 307 | +8.3 | ▲ 2.78% | 50,237 |
| Nov 27, 2025 | 293 | 304 | 293 | 298.7 | -0.1 | ▼ 0.03% | 19,996 |
| Nov 26, 2025 | 304.8 | 304.8 | 293 | 298.8 | -0.1 | ▼ 0.03% | 15,319 |
| Nov 25, 2025 | 308 | 308 | 295 | 298.9 | -3.1 | ▼ 1.03% | 6,121 |
| Nov 24, 2025 | 309.6 | 315 | 299 | 302 | -1.6 | ▼ 0.53% | 13,814 |
| Nov 23, 2025 | 305.8 | 305.8 | 294 | 303.6 | +3.7 | ▲ 1.23% | 15,067 |
| Nov 20, 2025 | 294.1 | 301.8 | 288 | 299.9 | +0 | 0% | 13,631 |
| Nov 19, 2025 | 304.9 | 309.4 | 296 | 299.9 | +0.9 | ▲ 0.3% | 10,800 |
| Nov 18, 2025 | 288.1 | 306 | 288.1 | 299 | +8 | ▲ 2.75% | 30,484 |
| Nov 17, 2025 | 286.2 | 295 | 286.2 | 291 | +0.3 | ▲ 0.1% | 13,243 |
| Nov 16, 2025 | 285.2 | 296.8 | 281 | 290.7 | -0.3 | ▼ 0.1% | 4,445 |
| Nov 13, 2025 | 283.2 | 300.9 | 283.2 | 291 | +3 | ▲ 1.04% | 12,264 |
| Nov 12, 2025 | 286.2 | 291.9 | 286.2 | 288 | -4 | ▼ 1.37% | 6,564 |
| Nov 11, 2025 | 283 | 295.8 | 283 | 292 | +4 | ▲ 1.39% | 16,760 |
| Nov 10, 2025 | 292.7 | 292.7 | 284 | 288 | +1 | ▲ 0.35% | 4,702 |
| Nov 09, 2025 | 287.7 | 300 | 283.2 | 287 | -6.5 | ▼ 2.21% | 4,864 |
| Nov 06, 2025 | 285.2 | 301 | 280 | 293.5 | +2.5 | ▲ 0.86% | 13,240 |
| Nov 05, 2025 | 295.9 | 296 | 286.5 | 291 | -1 | ▼ 0.34% | 3,721 |
| Nov 04, 2025 | 293.7 | 293.7 | 285 | 292 | -5.8 | ▼ 1.95% | 5,128 |
| Nov 03, 2025 | 307 | 307 | 292 | 297.8 | -3.6 | ▼ 1.19% | 7,973 |
| Nov 02, 2025 | 292 | 304 | 291.1 | 301.4 | +4.4 | ▲ 1.48% | 18,150 |
| Oct 30, 2025 | 291.2 | 300 | 286.2 | 297 | +5.6 | ▲ 1.92% | 12,178 |
| Oct 29, 2025 | 288 | 296.9 | 284 | 291.4 | -0.1 | ▼ 0.03% | 12,620 |
| Oct 28, 2025 | 280.4 | 296.9 | 278 | 291.5 | +5.5 | ▲ 1.92% | 7,602 |
| Oct 26, 2025 | 278 | 286 | 273 | 286 | +3 | ▲ 1.06% | 2,862 |
| Oct 19, 2025 | 290 | 290 | 280 | 283 | -2 | ▼ 0.7% | 2,741 |
| Oct 16, 2025 | 282 | 297.8 | 276 | 285 | -2 | ▼ 0.7% | 7,509 |
| Oct 15, 2025 | 290 | 299.5 | 279.1 | 287 | -7.8 | ▼ 2.65% | 5,269 |
| Oct 14, 2025 | 305.5 | 305.9 | 274.8 | 294.8 | -6.1 | ▼ 2.03% | 15,721 |
| Oct 13, 2025 | 280 | 309 | 278.4 | 300.9 | +18.9 | ▲ 6.7% | 9,364 |
| Oct 12, 2025 | 289 | 289 | 278.1 | 282 | -7 | ▼ 2.42% | 6,386 |
| Oct 09, 2025 | 293.7 | 310 | 288 | 289 | +1 | ▲ 0.35% | 9,676 |
| Oct 08, 2025 | 286.3 | 292 | 286.3 | 288 | -3 | ▼ 1.03% | 6,685 |
| Oct 07, 2025 | 294 | 298.2 | 288.7 | 291 | — | — | 4,213 |
