Dolti Power Company Limited
DOLTIRs299▼ -1.8 (0.6%)
As of Sep 29, 2026 · 02:59
EPS
0.87
P/E Ratio
343.68
Book Value
59.87
PBV
4.99
1Y Yield
-45.19%
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 | 300.8 | 300.8 | 292.7 | 299 | -1.8 | ▼ 0.6% | 21,937 |
| Sep 28, 2026 | 300.1 | 303 | 297.2 | 300.8 | +1.8 | ▲ 0.6% | 24,711 |
| Sep 24, 2026 | 301.1 | 309 | 297.2 | 299 | -5 | ▼ 1.64% | 13,161 |
| Sep 23, 2026 | 312 | 312 | 300 | 304 | -3 | ▼ 0.98% | 30,328 |
| Sep 22, 2026 | 293.6 | 314.5 | 293.6 | 307 | -2 | ▼ 0.65% | 32,815 |
| Sep 18, 2026 | 307 | 311 | 304 | 309 | +3 | ▲ 0.98% | 17,350 |
| Sep 17, 2026 | 301 | 311.8 | 301 | 306 | +0 | 0% | 22,341 |
| Sep 16, 2026 | 311 | 314 | 302 | 306 | -5.9 | ▼ 1.89% | 18,467 |
| Sep 15, 2026 | 322 | 328 | 306 | 311.9 | +4.9 | ▲ 1.6% | 37,993 |
| Sep 14, 2026 | 307 | 312.2 | 302 | 307 | +1 | ▲ 0.33% | 36,023 |
| Sep 11, 2026 | 300 | 306 | 293 | 306 | +7 | ▲ 2.34% | 52,969 |
| Sep 10, 2026 | 276 | 299 | 275.2 | 299 | +22.7 | ▲ 8.22% | 59,470 |
| Sep 09, 2026 | 282.9 | 282.9 | 276 | 276.3 | -3.7 | ▼ 1.32% | 12,639 |
| Sep 07, 2026 | 283 | 285.8 | 278.2 | 280 | -2 | ▼ 0.71% | 14,523 |
| Sep 03, 2026 | 286.4 | 286.4 | 275 | 282 | -2 | ▼ 0.7% | 25,887 |
| Sep 02, 2026 | 276 | 284.2 | 276 | 284 | +4 | ▲ 1.43% | 9,859 |
| Sep 01, 2026 | 282 | 287 | 277.1 | 280 | -2 | ▼ 0.71% | 13,933 |
| Aug 31, 2026 | 285 | 290 | 280 | 282 | -9.6 | ▼ 3.29% | 21,538 |
| Aug 27, 2026 | 288 | 298.9 | 278 | 291.6 | +3.6 | ▲ 1.25% | 33,990 |
| Aug 26, 2026 | 299 | 299 | 286.6 | 288 | -11 | ▼ 3.68% | 23,988 |
| Aug 25, 2026 | 304.9 | 305.9 | 298.1 | 299 | -5.9 | ▼ 1.94% | 33,481 |
| Aug 24, 2026 | 306.1 | 310 | 300.5 | 304.9 | -1.2 | ▼ 0.39% | 18,552 |
| Aug 21, 2026 | 311.9 | 311.9 | 306.1 | 306.1 | -2.8 | ▼ 0.91% | 19,104 |
| Aug 20, 2026 | 311 | 311 | 305 | 308.9 | -1.1 | ▼ 0.35% | 20,935 |
| Aug 19, 2026 | 314 | 314 | 308 | 310 | -3 | ▼ 0.96% | 18,323 |
| Aug 18, 2026 | 315.9 | 318 | 310.1 | 313 | -5.4 | ▼ 1.7% | 15,229 |
| Aug 17, 2026 | 316 | 319.9 | 316 | 318.4 | -1.5 | ▼ 0.47% | 7,533 |
| Aug 14, 2026 | 328 | 328 | 316.5 | 319.9 | +1.2 | ▲ 0.38% | 13,200 |
| Aug 13, 2026 | 318 | 325 | 315 | 318.7 | +0.7 | ▲ 0.22% | 22,049 |
| Aug 12, 2026 | 321 | 321 | 316 | 318 | -1 | ▼ 0.31% | 7,455 |
| Aug 11, 2026 | 320 | 320.9 | 317 | 319 | -1 | ▼ 0.31% | 11,936 |
| Aug 10, 2026 | 322 | 322 | 316.1 | 320 | +0 | 0% | 14,161 |
| Aug 07, 2026 | 316 | 321.9 | 316 | 320 | +0 | 0% | 6,821 |
| Aug 06, 2026 | 322 | 325 | 317.3 | 320 | -2 | ▼ 0.62% | 19,633 |
| Aug 05, 2026 | 324.8 | 324.8 | 318.1 | 322 | +1.9 | ▲ 0.59% | 16,541 |
| Aug 04, 2026 | 341 | 341 | 316 | 320.1 | -4.8 | ▼ 1.48% | 30,386 |
| Aug 03, 2026 | 325 | 328.9 | 317 | 324.9 | -0.1 | ▼ 0.03% | 23,185 |
| Jul 31, 2026 | 320 | 325 | 315 | 325 | +5 | ▲ 1.56% | 19,315 |
| Jul 30, 2026 | 323.6 | 325 | 319 | 320 | -3.6 | ▼ 1.11% | 8,810 |
| Jul 29, 2026 | 320 | 326 | 320 | 323.6 | +0.6 | ▲ 0.19% | 11,484 |
| Jul 28, 2026 | 325 | 329 | 320 | 323 | -2 | ▼ 0.62% | 22,565 |
| Jul 27, 2026 | 335 | 335 | 325 | 325 | -6.9 | ▼ 2.08% | 24,263 |
| Jul 24, 2026 | 312.7 | 337 | 312.7 | 331.9 | +2.8 | ▲ 0.85% | 18,589 |
| Jul 23, 2026 | 328.1 | 333.3 | 328 | 329.1 | -5.8 | ▼ 1.73% | 28,008 |
| Jul 22, 2026 | 338.9 | 339 | 329 | 334.9 | -4.1 | ▼ 1.21% | 26,029 |
| Jul 21, 2026 | 334 | 340.9 | 330 | 339 | +5.9 | ▲ 1.77% | 44,808 |
| Jul 20, 2026 | 348.8 | 348.8 | 325.1 | 333.1 | +0.9 | ▲ 0.27% | 32,042 |
| Jul 17, 2026 | 315 | 335 | 315 | 332.2 | +14.3 | ▲ 4.5% | 10 |
| Jul 16, 2026 | 318.1 | 323 | 315.5 | 317.9 | +0 | 0% | 23,852 |
| Jul 15, 2026 | 320 | 327 | 315 | 317.9 | +2.8 | ▲ 0.89% | 17,213 |
| Jul 14, 2026 | 310.8 | 318.9 | 300.1 | 315.1 | +6.1 | ▲ 1.97% | 29,017 |
| Jul 13, 2026 | 323 | 325 | 307 | 309 | -14 | ▼ 4.33% | 37,230 |
| Jul 10, 2026 | 320.5 | 328 | 316.1 | 323 | +2 | ▲ 0.62% | 17,925 |
| Jul 09, 2026 | 337.9 | 337.9 | 321 | 321 | -9 | ▼ 2.73% | 22,656 |
| Jul 08, 2026 | 336 | 339 | 328.9 | 330 | -6 | ▼ 1.79% | 33,112 |
| Jul 07, 2026 | 330 | 345 | 330 | 336 | +1 | ▲ 0.3% | 15,917 |
| Jul 06, 2026 | 339.9 | 347.5 | 333 | 335 | -4.9 | ▼ 1.44% | 21,405 |
| Jul 03, 2026 | 341 | 347.8 | 336.2 | 339.9 | -5.1 | ▼ 1.48% | 15,371 |
| Jul 02, 2026 | 353 | 353 | 339.5 | 345 | -0.9 | ▼ 0.26% | 22,168 |
| Jul 01, 2026 | 335 | 345.9 | 330 | 345.9 | +15.4 | ▲ 4.66% | 69,764 |
| Jun 30, 2026 | 344 | 344 | 330 | 330.5 | -5.5 | ▼ 1.64% | 24,835 |
| Jun 29, 2026 | 346 | 346 | 335.2 | 336 | -10 | ▼ 2.89% | 35,735 |
| Jun 26, 2026 | 351 | 352 | 345.1 | 346 | -4.9 | ▼ 1.4% | 24,507 |
| Jun 25, 2026 | 349 | 352.7 | 344 | 350.9 | +1.9 | ▲ 0.54% | 13,491 |
| Jun 24, 2026 | 351 | 355 | 341.1 | 349 | -4 | ▼ 1.13% | 34,591 |
| Jun 23, 2026 | 383.2 | 383.2 | 348 | 353 | -12 | ▼ 3.29% | 47,127 |
| Jun 22, 2026 | 346.7 | 374.5 | 346.7 | 365 | +0.1 | ▲ 0.03% | 41,167 |
| Jun 19, 2026 | 364 | 365.9 | 355.3 | 364.9 | +1.9 | ▲ 0.52% | 53,718 |
| Jun 18, 2026 | 372 | 375 | 362 | 363 | -12 | ▼ 3.2% | 79,660 |
| Jun 17, 2026 | 388.9 | 388.9 | 372 | 375 | -13 | ▼ 3.35% | 100,538 |
| Jun 16, 2026 | 363 | 389 | 360 | 388 | +25 | ▲ 6.89% | 271,512 |
| Jun 15, 2026 | 354 | 370 | 352 | 363 | +13.1 | ▲ 3.74% | 183,189 |
| Jun 12, 2026 | 345.2 | 349.9 | 345 | 349.9 | +1.9 | ▲ 0.55% | 12,697 |
| Jun 11, 2026 | 353 | 353 | 344.5 | 348 | -1 | ▼ 0.29% | 25,760 |
| Jun 10, 2026 | 335 | 354 | 335 | 349 | -3 | ▼ 0.85% | 25,897 |
| Jun 09, 2026 | 348 | 353.4 | 340 | 352 | +0.5 | ▲ 0.14% | 44,246 |
| Jun 08, 2026 | 333 | 359 | 333 | 351.5 | +1.5 | ▲ 0.43% | 24,415 |
| Jun 05, 2026 | 345.5 | 355 | 345.5 | 350 | -4 | ▼ 1.13% | 27,819 |
| Jun 04, 2026 | 349 | 358 | 348.1 | 354 | -2.9 | ▼ 0.81% | 26,189 |
| Jun 03, 2026 | 336 | 359.9 | 336 | 356.9 | +3.9 | ▲ 1.1% | 55,063 |
| Jun 02, 2026 | 333 | 355 | 333 | 353 | +3.1 | ▲ 0.89% | 29,162 |
| Jun 01, 2026 | 362 | 362 | 347.3 | 349.9 | -12.1 | ▼ 3.34% | 40,257 |
| May 27, 2026 | 357.5 | 365 | 355 | 362 | +4 | ▲ 1.12% | 87,464 |
| May 26, 2026 | 343.9 | 370 | 343.9 | 358 | -4 | ▼ 1.1% | 26,644 |
| May 25, 2026 | 341 | 364.9 | 341 | 362 | +3.1 | ▲ 0.86% | 59,866 |
| May 22, 2026 | 348.5 | 359 | 347 | 358.9 | +9.9 | ▲ 2.84% | 44,955 |
| May 21, 2026 | 331 | 361 | 331 | 349 | +1 | ▲ 0.29% | 37,679 |
| May 20, 2026 | 350 | 350 | 346 | 348 | -0.9 | ▼ 0.26% | 69,308 |
| May 19, 2026 | 347 | 351.6 | 346 | 348.9 | +1.9 | ▲ 0.55% | 16,260 |
| May 18, 2026 | 345 | 354 | 343.4 | 347 | +1 | ▲ 0.29% | 33,401 |
| May 15, 2026 | 364.8 | 364.8 | 342 | 346 | -1.5 | ▼ 0.43% | 18,576 |
| May 14, 2026 | 350 | 354 | 346.1 | 347.5 | -3 | ▼ 0.86% | 19,228 |
| May 13, 2026 | 355 | 355 | 345.1 | 350.5 | -1.5 | ▼ 0.43% | 31,910 |
| May 12, 2026 | 366 | 366 | 352 | 352 | -8 | ▼ 2.22% | 53,564 |
| May 11, 2026 | 332 | 364 | 332 | 360 | +28 | ▲ 8.43% | 141,174 |
| May 08, 2026 | 353 | 353 | 329 | 332 | -4.9 | ▼ 1.45% | 56,440 |
| May 07, 2026 | 355 | 355 | 330.1 | 336.9 | -8.7 | ▼ 2.52% | 51,485 |
| May 06, 2026 | 374 | 374 | 344 | 345.6 | -10.9 | ▼ 3.06% | 41,033 |
| May 05, 2026 | 360 | 364 | 351 | 356.5 | -3.5 | ▼ 0.97% | 47,307 |
| May 04, 2026 | 360 | 367 | 356.1 | 360 | -4 | ▼ 1.1% | 20,062 |
| Apr 30, 2026 | 364 | 368 | 360 | 364 | -9 | ▼ 2.41% | 47,272 |
| Apr 29, 2026 | 361 | 379.9 | 361 | 373 | -6.7 | ▼ 1.76% | 77,655 |
| Apr 28, 2026 | 375 | 385.4 | 375 | 379.7 | +3.7 | ▲ 0.98% | 16,646 |
| Apr 27, 2026 | 364 | 389.4 | 364 | 376 | -6 | ▼ 1.57% | 78,929 |
| Apr 24, 2026 | 390 | 395 | 378.7 | 382 | -6.9 | ▼ 1.77% | 87,118 |
| Apr 23, 2026 | 415.8 | 415.8 | 387 | 388.9 | -7.1 | ▼ 1.79% | 71,477 |
| Apr 22, 2026 | 390 | 399 | 384.2 | 396 | +8 | ▲ 2.06% | 168,932 |
| Apr 21, 2026 | 403.8 | 412 | 384.4 | 388 | -37 | ▼ 8.71% | 286,319 |
| Apr 20, 2026 | 445 | 447.1 | 422.5 | 425 | -24 | ▼ 5.35% | 23,393 |
| Apr 17, 2026 | 463 | 465 | 441 | 449 | -14 | ▼ 3.02% | 12,910 |
| Apr 16, 2026 | 488.9 | 488.9 | 463 | 463 | -17 | ▼ 3.54% | 6,853 |
| Apr 15, 2026 | 479 | 488 | 470 | 480 | +1 | ▲ 0.21% | 9,280 |
| Apr 13, 2026 | 464 | 479 | 464 | 479 | +9 | ▲ 1.91% | 7,660 |
| Apr 10, 2026 | 463 | 475 | 460.2 | 470 | -2 | ▼ 0.42% | 5,841 |
| Apr 09, 2026 | 474 | 478.5 | 465 | 472 | -1.9 | ▼ 0.4% | 6,363 |
| Apr 08, 2026 | 451.8 | 488.9 | 451.8 | 473.9 | +14.9 | ▲ 3.25% | 7,466 |
| Apr 07, 2026 | 469.9 | 469.9 | 459 | 459 | -6 | ▼ 1.29% | 4,554 |
| Apr 06, 2026 | 456.9 | 467.9 | 449 | 465 | +8 | ▲ 1.75% | 7,699 |
| Apr 05, 2026 | 479 | 479 | 445 | 457 | -22 | ▼ 4.59% | 13,353 |
| Apr 02, 2026 | 480 | 487 | 477 | 479 | -6 | ▼ 1.24% | 7,300 |
| Apr 01, 2026 | 490 | 497.9 | 478.1 | 485 | -13.5 | ▼ 2.71% | 8,236 |
| Mar 31, 2026 | 495 | 504.9 | 490 | 498.5 | -1.5 | ▼ 0.3% | 9,969 |
| Mar 30, 2026 | 503 | 511 | 497.5 | 500 | -11.9 | ▼ 2.32% | 6,525 |
| Mar 29, 2026 | 515 | 517 | 500 | 511.9 | -5.1 | ▼ 0.99% | 6,966 |
| Mar 26, 2026 | 512.1 | 519 | 512.1 | 517 | -0.9 | ▼ 0.17% | 5,107 |
| Mar 25, 2026 | 524 | 524 | 510 | 517.9 | +2.9 | ▲ 0.56% | 10,277 |
| Mar 24, 2026 | 523.2 | 523.2 | 511 | 515 | +2 | ▲ 0.39% | 4,546 |
| Mar 23, 2026 | 520 | 520 | 506.1 | 513 | -6 | ▼ 1.16% | 13,031 |
| Mar 22, 2026 | 529 | 529 | 514.1 | 519 | -1 | ▼ 0.19% | 12,608 |
| Mar 19, 2026 | 524.8 | 524.8 | 515 | 520 | +0.1 | ▲ 0.02% | 20,589 |
| Mar 17, 2026 | 521 | 525 | 508.7 | 519.9 | -9 | ▼ 1.7% | 8,231 |
| Mar 16, 2026 | 521 | 531 | 521 | 528.9 | +3.9 | ▲ 0.74% | 7,149 |
| Mar 15, 2026 | 521 | 525 | 513 | 525 | -3 | ▼ 0.57% | 5,516 |
| Mar 12, 2026 | 515 | 535 | 515 | 528 | +3 | ▲ 0.57% | 13,397 |
| Mar 11, 2026 | 531.4 | 539.9 | 520 | 525 | -5 | ▼ 0.94% | 5,558 |
| Mar 10, 2026 | 540.6 | 552 | 519.4 | 530 | +0 | 0% | 17,911 |
| Mar 09, 2026 | 520.2 | 530.6 | 520.2 | 530 | +20 | ▲ 3.92% | 204 |
| Mar 03, 2026 | 502 | 510 | 500 | 510 | +2 | ▲ 0.39% | 3,317 |
| Mar 01, 2026 | 502 | 508.5 | 500 | 508 | +0 | 0% | 2,779 |
| Feb 26, 2026 | 510 | 519 | 508 | 508 | -1 | ▼ 0.2% | 1,779 |
| Feb 25, 2026 | 495 | 513.9 | 495 | 509 | +3.9 | ▲ 0.77% | 2,328 |
| Feb 24, 2026 | 517 | 517.1 | 503.1 | 505.1 | -1.9 | ▼ 0.37% | 1,390 |
| Feb 23, 2026 | 498 | 528 | 493 | 507 | +9 | ▲ 1.81% | 4,209 |
| Feb 22, 2026 | 497.9 | 507.8 | 497.9 | 498 | -10 | ▼ 1.97% | 4,693 |
| Feb 17, 2026 | 509 | 525 | 506 | 508 | -7.1 | ▼ 1.38% | 8,488 |
| Feb 16, 2026 | 520 | 520 | 513 | 515.1 | -4.9 | ▼ 0.94% | 3,906 |
| Feb 12, 2026 | 521.8 | 525 | 520 | 520 | -1.8 | ▼ 0.34% | 7,237 |
| Feb 11, 2026 | 521 | 524 | 516 | 521.8 | +2 | ▲ 0.38% | 5,690 |
| Feb 10, 2026 | 520 | 536 | 517.1 | 519.8 | +3.7 | ▲ 0.72% | 4,376 |
| Feb 09, 2026 | 519 | 525 | 516 | 516.1 | -9.9 | ▼ 1.88% | 5,224 |
| Feb 08, 2026 | 531 | 537 | 521 | 526 | -1.9 | ▼ 0.36% | 6,696 |
| Feb 05, 2026 | 520 | 530.4 | 520 | 527.9 | +4.9 | ▲ 0.94% | 4,210 |
| Feb 04, 2026 | 520 | 540.5 | 519 | 523 | +3.5 | ▲ 0.67% | 4,905 |
| Feb 03, 2026 | 519 | 529.3 | 519 | 519.5 | -7.5 | ▼ 1.42% | 7,646 |
| Feb 02, 2026 | 520.1 | 540 | 520 | 527 | -3 | ▼ 0.57% | 3,106 |
| Feb 01, 2026 | 536.5 | 536.5 | 525.8 | 530 | -14.9 | ▼ 2.73% | 9,533 |
| Jan 29, 2026 | 550 | 550 | 536.5 | 544.9 | +0.9 | ▲ 0.17% | 18,024 |
| Jan 28, 2026 | 536 | 546 | 536 | 544 | +1 | ▲ 0.18% | 6,624 |
| Jan 27, 2026 | 543.9 | 560 | 542.1 | 543 | -12 | ▼ 2.16% | 21,130 |
| Jan 26, 2026 | 530 | 565 | 525 | 555 | +30 | ▲ 5.71% | 51,077 |
| Jan 25, 2026 | 510 | 535.9 | 510 | 525 | +11 | ▲ 2.14% | 16,830 |
| Jan 22, 2026 | 509 | 518.7 | 509 | 514 | +0 | 0% | 4,551 |
| Jan 21, 2026 | 518 | 520 | 512 | 514 | -4 | ▼ 0.77% | 4,969 |
| Jan 20, 2026 | 514 | 519 | 511.5 | 518 | +9 | ▲ 1.77% | 16,076 |
| Jan 18, 2026 | 502.1 | 514 | 502.1 | 509 | -2.8 | ▼ 0.55% | 5,081 |
| Jan 14, 2026 | 510 | 512 | 500.6 | 511.8 | +3.8 | ▲ 0.75% | 3,853 |
| Jan 13, 2026 | 500 | 510 | 500 | 508 | +0.3 | ▲ 0.06% | 4,546 |
| Jan 12, 2026 | 503.2 | 515.9 | 503.2 | 507.7 | -2.2 | ▼ 0.43% | 3,830 |
| Jan 08, 2026 | 507 | 510 | 503 | 509.9 | -2 | ▼ 0.39% | 4,901 |
| Jan 07, 2026 | 512 | 512.9 | 507 | 511.9 | -1.1 | ▼ 0.21% | 2,520 |
| Jan 06, 2026 | 519.8 | 519.8 | 510 | 513 | -0.3 | ▼ 0.06% | 5,668 |
| Jan 05, 2026 | 500 | 517.8 | 500 | 513.3 | +5.3 | ▲ 1.04% | 7,932 |
| Jan 04, 2026 | 500 | 517.9 | 500 | 508 | +0 | 0% | 6,924 |
| Jan 01, 2026 | 510 | 517.8 | 508 | 508 | -6.7 | ▼ 1.3% | 8,219 |
| Dec 31, 2025 | 515 | 528.8 | 510 | 514.7 | -3.8 | ▼ 0.73% | 11,231 |
| Dec 29, 2025 | 518.2 | 521.7 | 515 | 518.5 | +0.3 | ▲ 0.06% | 3,426 |
| Dec 28, 2025 | 522.7 | 523 | 512.3 | 518.2 | +5.7 | ▲ 1.11% | 2,214 |
| Dec 24, 2025 | 527.3 | 527.3 | 510.3 | 512.5 | -4.5 | ▼ 0.87% | 1,402 |
| Dec 23, 2025 | 507 | 547 | 505 | 517 | +6.5 | ▲ 1.27% | 2,666 |
| Dec 22, 2025 | 508 | 518.1 | 508 | 510.5 | -4.5 | ▼ 0.87% | 1,602 |
| Dec 21, 2025 | 520 | 520 | 512 | 515 | -5 | ▼ 0.96% | 4,335 |
| Dec 18, 2025 | 518 | 527.9 | 518 | 520 | -8.5 | ▼ 1.61% | 6,182 |
| Dec 17, 2025 | 517.8 | 539.9 | 517.8 | 528.5 | +0.2 | ▲ 0.04% | 6,881 |
| Dec 16, 2025 | 511.5 | 529 | 511.5 | 528.3 | +6.4 | ▲ 1.23% | 3,609 |
| Dec 15, 2025 | 509 | 523 | 509 | 521.9 | +2.9 | ▲ 0.56% | 1,975 |
| Dec 14, 2025 | 508.9 | 525 | 508.9 | 519 | -0.2 | ▼ 0.04% | 4,376 |
| Dec 11, 2025 | 520.3 | 530 | 518 | 519.2 | -10.8 | ▼ 2.04% | 3,239 |
| Dec 10, 2025 | 544 | 544 | 525 | 530 | -11 | ▼ 2.03% | 3,887 |
| Dec 09, 2025 | 522.1 | 541 | 522.1 | 541 | +10.7 | ▲ 2.02% | 8,570 |
| Dec 08, 2025 | 515 | 540.6 | 514 | 530.3 | +10.3 | ▲ 1.98% | 7,723 |
| Dec 07, 2025 | 525 | 529 | 520 | 520 | -12 | ▼ 2.26% | 5,891 |
| Dec 03, 2025 | 540 | 540 | 522 | 532 | -3 | ▼ 0.56% | 7,911 |
| Dec 02, 2025 | 527.3 | 547.7 | 520 | 535 | -3 | ▼ 0.56% | 7,287 |
| Dec 01, 2025 | 529.9 | 542 | 529.9 | 538 | -2.7 | ▼ 0.5% | 7,597 |
| Nov 30, 2025 | 550.6 | 560 | 533 | 540.7 | -21.1 | ▼ 3.76% | 9,878 |
| Nov 27, 2025 | 547.1 | 591.6 | 547.1 | 561.8 | +3.6 | ▲ 0.64% | 10,948 |
| Nov 26, 2025 | 534.1 | 596 | 534.1 | 558.2 | +13.2 | ▲ 2.42% | 11,030 |
| Nov 25, 2025 | 528.1 | 550.7 | 528.1 | 545 | +6.2 | ▲ 1.15% | 8,905 |
| Nov 24, 2025 | 520.2 | 538.9 | 520.2 | 538.8 | +8 | ▲ 1.51% | 11,217 |
| Nov 23, 2025 | 507.7 | 535 | 507.7 | 530.8 | +12.8 | ▲ 2.47% | 5,778 |
| Nov 20, 2025 | 510 | 530 | 510 | 518 | +3 | ▲ 0.58% | 8,505 |
| Nov 19, 2025 | 526 | 526 | 510 | 515 | -4 | ▼ 0.77% | 2,211 |
| Nov 18, 2025 | 512.1 | 526.3 | 512.1 | 519 | +3.1 | ▲ 0.6% | 7,425 |
| Nov 17, 2025 | 520 | 524 | 510.1 | 515.9 | -3.1 | ▼ 0.6% | 3,378 |
| Nov 16, 2025 | 530 | 534 | 513.2 | 519 | -12 | ▼ 2.26% | 6,576 |
| Nov 13, 2025 | 509.6 | 537.6 | 502.6 | 531 | +21.4 | ▲ 4.2% | 18,881 |
| Nov 12, 2025 | 510 | 520.3 | 490.1 | 509.6 | +9.6 | ▲ 1.92% | 17,019 |
| Nov 11, 2025 | 508.8 | 508.8 | 493.2 | 500 | +1.1 | ▲ 0.22% | 3,270 |
| Nov 10, 2025 | 502.8 | 502.8 | 491 | 498.9 | +5.9 | ▲ 1.2% | 2,729 |
| Nov 09, 2025 | 493 | 499 | 490.2 | 493 | -7.5 | ▼ 1.5% | 1,990 |
| Nov 06, 2025 | 505 | 506 | 500 | 500.5 | -5.5 | ▼ 1.09% | 3,320 |
| Nov 05, 2025 | 502 | 506 | 498 | 506 | -3.8 | ▼ 0.75% | 3,212 |
| Nov 04, 2025 | 509.7 | 519.6 | 502 | 509.8 | -10.1 | ▼ 1.94% | 4,829 |
| Nov 03, 2025 | 510 | 529.1 | 510 | 519.9 | +1.1 | ▲ 0.21% | 2,067 |
| Nov 02, 2025 | 523.7 | 523.7 | 513 | 518.8 | +5.3 | ▲ 1.03% | 3,147 |
| Oct 30, 2025 | 508 | 518 | 498.9 | 513.5 | +13.5 | ▲ 2.7% | 5,074 |
| Oct 29, 2025 | 503 | 519 | 490 | 500 | -1 | ▼ 0.2% | 5,385 |
| Oct 28, 2025 | 498.7 | 508 | 491.1 | 501 | +12 | ▲ 2.45% | 4,237 |
| Oct 26, 2025 | 490 | 499 | 470.6 | 489 | -8.4 | ▼ 1.69% | 3,733 |
| Oct 19, 2025 | 488.3 | 505 | 488.2 | 497.4 | -0.6 | ▼ 0.12% | 4,195 |
| Oct 16, 2025 | 500 | 500 | 490 | 498 | -1.8 | ▼ 0.36% | 2,871 |
| Oct 15, 2025 | 500 | 501.1 | 492.5 | 499.8 | -10 | ▼ 1.96% | 1,894 |
| Oct 14, 2025 | 511.6 | 511.6 | 500 | 509.8 | -10.2 | ▼ 1.96% | 5,340 |
| Oct 13, 2025 | 512 | 520 | 497 | 520 | +18 | ▲ 3.59% | 5,006 |
| Oct 12, 2025 | 520.6 | 520.6 | 490 | 502 | -28 | ▼ 5.28% | 9,901 |
| Oct 09, 2025 | 540.6 | 551.4 | 524 | 530 | +0 | 0% | 3,927 |
| Oct 08, 2025 | 550 | 550 | 508 | 530 | -15.5 | ▼ 2.84% | 9,801 |
| Oct 07, 2025 | 556.6 | 562 | 545 | 545.5 | — | — | 2,425 |
