Ganapati Laghubitta Bittiya Sanstha Limited
GMFBSRs1,109▲ 9.5 (0.86%)
As of Sep 29, 2026 · 02:59
EPS
28.68
P/E Ratio
38.67
Book Value
158.00
PBV
7.02
1Y Yield
-28.96%
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 | 1,078 | 1,109 | 1,078 | 1,109 | +9.5 | ▲ 0.86% | 70 |
| Sep 28, 2026 | 1,090.3 | 1,138.5 | 1,082 | 1,099.5 | -24.5 | ▼ 2.18% | 481 |
| Sep 24, 2026 | 1,067 | 1,124 | 1,067 | 1,124 | +24 | ▲ 2.18% | 300 |
| Sep 23, 2026 | 1,092.9 | 1,120 | 1,082.1 | 1,100 | -22 | ▼ 1.96% | 564 |
| Sep 22, 2026 | 1,090 | 1,122 | 1,090 | 1,122 | +5 | ▲ 0.45% | 1,066 |
| Sep 18, 2026 | 1,090 | 1,148 | 1,090 | 1,117 | +1 | ▲ 0.09% | 421 |
| Sep 17, 2026 | 1,100 | 1,129 | 1,081 | 1,116 | -6.5 | ▼ 0.58% | 275 |
| Sep 16, 2026 | 1,102.8 | 1,122.5 | 1,085 | 1,122.5 | -14.4 | ▼ 1.27% | 414 |
| Sep 15, 2026 | 1,170 | 1,170 | 1,105 | 1,136.9 | +17.9 | ▲ 1.6% | 469 |
| Sep 14, 2026 | 1,097 | 1,200 | 1,081.1 | 1,119 | -35 | ▼ 3.03% | 1,650 |
| Sep 11, 2026 | 1,105.8 | 1,190 | 1,047.7 | 1,154 | -10 | ▼ 0.86% | 584 |
| Sep 10, 2026 | 1,200 | 1,200 | 1,070 | 1,164 | -6 | ▼ 0.51% | 346 |
| Sep 09, 2026 | 1,170 | 1,170 | 1,045 | 1,170 | +25 | ▲ 2.18% | 1,418 |
| Sep 07, 2026 | 1,067 | 1,146 | 1,041 | 1,145 | +78.4 | ▲ 7.35% | 574 |
| Sep 03, 2026 | 1,062 | 1,093 | 1,062 | 1,066.6 | -23.4 | ▼ 2.15% | 281 |
| Sep 02, 2026 | 1,090 | 1,091.9 | 1,060.1 | 1,090 | -20 | ▼ 1.8% | 338 |
| Sep 01, 2026 | 1,084 | 1,115 | 1,083.2 | 1,110 | -4 | ▼ 0.36% | 547 |
| Aug 31, 2026 | 1,131 | 1,131 | 1,095 | 1,114 | -32 | ▼ 2.79% | 315 |
| Aug 27, 2026 | 1,110 | 1,146 | 1,100.1 | 1,146 | +16 | ▲ 1.42% | 1,466 |
| Aug 26, 2026 | 1,114 | 1,139.9 | 1,113.6 | 1,130 | -18 | ▼ 1.57% | 1,070 |
| Aug 25, 2026 | 1,130 | 1,148 | 1,100 | 1,148 | -16.9 | ▼ 1.45% | 1,227 |
| Aug 24, 2026 | 1,125.1 | 1,165 | 1,125.1 | 1,164.9 | +5.9 | ▲ 0.51% | 159 |
| Aug 21, 2026 | 1,180 | 1,180 | 1,127 | 1,159 | -6 | ▼ 0.52% | 476 |
| Aug 20, 2026 | 1,150 | 1,165 | 1,150 | 1,165 | -5 | ▼ 0.43% | 24 |
| Aug 19, 2026 | 1,160 | 1,170 | 1,160 | 1,170 | +14 | ▲ 1.21% | 298 |
| Aug 18, 2026 | 1,170 | 1,170 | 1,140.1 | 1,156 | +10.9 | ▲ 0.95% | 294 |
| Aug 17, 2026 | 1,175 | 1,175 | 1,145.1 | 1,145.1 | -12.9 | ▼ 1.11% | 497 |
| Aug 14, 2026 | 1,220 | 1,220 | 1,125 | 1,158 | -22 | ▼ 1.86% | 140 |
| Aug 13, 2026 | 1,184 | 1,184 | 1,148.5 | 1,180 | +28 | ▲ 2.43% | 397 |
| Aug 12, 2026 | 1,115 | 1,160 | 1,115 | 1,152 | +19 | ▲ 1.68% | 222 |
| Aug 11, 2026 | 1,205 | 1,205 | 1,132 | 1,133 | -41 | ▼ 3.49% | 850 |
| Aug 10, 2026 | 1,188 | 1,188 | 1,140 | 1,174 | +20 | ▲ 1.73% | 997 |
| Aug 07, 2026 | 1,218 | 1,218 | 1,150 | 1,154 | -29.1 | ▼ 2.46% | 1,933 |
| Aug 06, 2026 | 1,200 | 1,215 | 1,178.6 | 1,183.1 | -31.9 | ▼ 2.63% | 410 |
| Aug 05, 2026 | 1,215 | 1,215 | 1,210 | 1,215 | +0 | 0% | 309 |
| Aug 04, 2026 | 1,200 | 1,215 | 1,185 | 1,215 | -15 | ▼ 1.22% | 273 |
| Aug 03, 2026 | 1,249 | 1,249 | 1,190.2 | 1,230 | +15 | ▲ 1.23% | 844 |
| Jul 31, 2026 | 1,238.9 | 1,238.9 | 1,202 | 1,215 | -7.2 | ▼ 0.59% | 263 |
| Jul 30, 2026 | 1,305.2 | 1,305.2 | 1,222.2 | 1,222.2 | -20.9 | ▼ 1.68% | 201 |
| Jul 29, 2026 | 1,273 | 1,273 | 1,186.1 | 1,243.1 | +30.6 | ▲ 2.52% | 404 |
| Jul 28, 2026 | 1,212.5 | 1,212.5 | 1,212.5 | 1,212.5 | +0.2 | ▲ 0.02% | 10 |
| Jul 27, 2026 | 1,220 | 1,220 | 1,212.3 | 1,212.3 | -33.7 | ▼ 2.7% | 175 |
| Jul 24, 2026 | 1,220.2 | 1,246 | 1,220 | 1,246 | +0 | 0% | 429 |
| Jul 23, 2026 | 1,251.7 | 1,251.7 | 1,221 | 1,246 | -5.7 | ▼ 0.46% | 145 |
| Jul 22, 2026 | 1,313 | 1,313 | 1,206.1 | 1,251.7 | +0.7 | ▲ 0.06% | 1,212 |
| Jul 21, 2026 | 1,206.1 | 1,251 | 1,206.1 | 1,251 | +36 | ▲ 2.96% | 1,000 |
| Jul 20, 2026 | 1,220 | 1,228.9 | 1,195 | 1,215 | +15 | ▲ 1.25% | 647 |
| Jul 17, 2026 | 1,222 | 1,222 | 1,153 | 1,200 | +12 | ▲ 1.01% | 1,033 |
| Jul 16, 2026 | 1,170 | 1,188 | 1,164.2 | 1,188 | -11 | ▼ 0.92% | 207 |
| Jul 15, 2026 | 1,253 | 1,253 | 1,179.1 | 1,199 | +3 | ▲ 0.25% | 80 |
| Jul 14, 2026 | 1,232 | 1,232 | 1,164 | 1,196 | +22 | ▲ 1.87% | 10 |
| Jul 13, 2026 | 1,163.1 | 1,174.9 | 1,130.5 | 1,174 | -25 | ▼ 2.09% | 833 |
| Jul 10, 2026 | 1,220 | 1,220 | 1,183.5 | 1,199 | +4 | ▲ 0.33% | 388 |
| Jul 09, 2026 | 1,240 | 1,240 | 1,169 | 1,195 | -11 | ▼ 0.91% | 592 |
| Jul 08, 2026 | 1,236 | 1,236 | 1,173.1 | 1,206 | -3 | ▼ 0.25% | 150 |
| Jul 07, 2026 | 1,212 | 1,223 | 1,190 | 1,209 | -6 | ▼ 0.49% | 314 |
| Jul 06, 2026 | 1,198.1 | 1,234 | 1,198.1 | 1,215 | -20 | ▼ 1.62% | 542 |
| Jul 03, 2026 | 1,240 | 1,240 | 1,216 | 1,235 | -17 | ▼ 1.36% | 526 |
| Jul 02, 2026 | 1,200.1 | 1,252 | 1,185.1 | 1,252 | +25 | ▲ 2.04% | 705 |
| Jul 01, 2026 | 1,190 | 1,249 | 1,190 | 1,227 | +9 | ▲ 0.74% | 124 |
| Jun 30, 2026 | 1,247 | 1,247 | 1,180.4 | 1,218 | +7 | ▲ 0.58% | 236 |
| Jun 29, 2026 | 1,260 | 1,260 | 1,191.3 | 1,211 | -15.2 | ▼ 1.24% | 760 |
| Jun 26, 2026 | 1,270 | 1,270 | 1,226 | 1,226.2 | -16.8 | ▼ 1.35% | 575 |
| Jun 25, 2026 | 1,220.1 | 1,243 | 1,220 | 1,243 | -9 | ▼ 0.72% | 464 |
| Jun 24, 2026 | 1,265 | 1,265 | 1,252 | 1,252 | -13 | ▼ 1.03% | 151 |
| Jun 23, 2026 | 1,265 | 1,265 | 1,238 | 1,265 | +0 | 0% | 777 |
| Jun 22, 2026 | 1,274.5 | 1,287.5 | 1,252 | 1,265 | +15 | ▲ 1.2% | 342 |
| Jun 19, 2026 | 1,251 | 1,268.9 | 1,246.2 | 1,250 | -12 | ▼ 0.95% | 332 |
| Jun 18, 2026 | 1,245 | 1,262 | 1,245 | 1,262 | +17 | ▲ 1.37% | 28 |
| Jun 17, 2026 | 1,302 | 1,460 | 1,243 | 1,245 | -24.8 | ▼ 1.95% | 891 |
| Jun 16, 2026 | 1,245 | 1,269.8 | 1,245 | 1,269.8 | -2.1 | ▼ 0.17% | 24 |
| Jun 15, 2026 | 1,300 | 1,300 | 1,250 | 1,271.9 | -5.9 | ▼ 0.46% | 95 |
| Jun 12, 2026 | 1,245.1 | 1,277.8 | 1,245.1 | 1,277.8 | -0.2 | ▼ 0.02% | 696 |
| Jun 11, 2026 | 1,293 | 1,294 | 1,255.5 | 1,278 | -9 | ▼ 0.7% | 546 |
| Jun 10, 2026 | 1,306 | 1,306 | 1,247 | 1,287 | +17 | ▲ 1.34% | 130 |
| Jun 09, 2026 | 1,250 | 1,270 | 1,240 | 1,270 | -3.5 | ▼ 0.27% | 1,273 |
| Jun 08, 2026 | 1,278 | 1,280 | 1,265 | 1,273.5 | -24.4 | ▼ 1.88% | 930 |
| Jun 05, 2026 | 1,299 | 1,299 | 1,272.2 | 1,297.9 | -1.1 | ▼ 0.08% | 49 |
| Jun 04, 2026 | 1,320 | 1,320 | 1,271.1 | 1,299 | +1.1 | ▲ 0.08% | 734 |
| Jun 03, 2026 | 1,272 | 1,310.1 | 1,270 | 1,297.9 | +1 | ▲ 0.08% | 471 |
| Jun 02, 2026 | 1,265 | 1,298.9 | 1,265 | 1,296.9 | +1.9 | ▲ 0.15% | 805 |
| Jun 01, 2026 | 1,272.1 | 1,300 | 1,272 | 1,295 | -13.9 | ▼ 1.06% | 851 |
| May 27, 2026 | 1,346.9 | 1,346.9 | 1,280 | 1,308.9 | -2.1 | ▼ 0.16% | 580 |
| May 26, 2026 | 1,342.9 | 1,342.9 | 1,280 | 1,311 | +5 | ▲ 0.38% | 1,027 |
| May 25, 2026 | 1,261 | 1,315 | 1,261 | 1,306 | +20 | ▲ 1.56% | 1,312 |
| May 22, 2026 | 1,363.9 | 1,363.9 | 1,281 | 1,286 | -13 | ▼ 1% | 1,020 |
| May 21, 2026 | 1,292 | 1,319.9 | 1,272 | 1,299 | -24.9 | ▼ 1.88% | 1,793 |
| May 20, 2026 | 1,362 | 1,362 | 1,284 | 1,323.9 | -0.1 | ▼ 0.01% | 1,076 |
| May 19, 2026 | 1,261.1 | 1,324 | 1,261.1 | 1,324 | +28 | ▲ 2.16% | 704 |
| May 18, 2026 | 1,295.6 | 1,326 | 1,257.1 | 1,296 | -38.6 | ▼ 2.89% | 1,298 |
| May 15, 2026 | 1,327 | 1,334.6 | 1,296.3 | 1,334.6 | +7.6 | ▲ 0.57% | 350 |
| May 14, 2026 | 1,325 | 1,328 | 1,305 | 1,327 | -5.9 | ▼ 0.44% | 108 |
| May 13, 2026 | 1,308 | 1,332.9 | 1,303 | 1,332.9 | +5 | ▲ 0.38% | 256 |
| May 12, 2026 | 1,366 | 1,366 | 1,305 | 1,327.9 | -9.1 | ▼ 0.68% | 1,167 |
| May 11, 2026 | 1,361 | 1,390 | 1,336 | 1,337 | +15 | ▲ 1.13% | 460 |
| May 08, 2026 | 1,319.9 | 1,325 | 1,290.2 | 1,322 | +17 | ▲ 1.3% | 299 |
| May 07, 2026 | 1,312 | 1,312 | 1,275.1 | 1,305 | +31.2 | ▲ 2.45% | 233 |
| May 06, 2026 | 1,280 | 1,317 | 1,273.8 | 1,273.8 | -11.2 | ▼ 0.87% | 442 |
| May 05, 2026 | 1,338 | 1,338 | 1,259.1 | 1,285 | -15 | ▼ 1.15% | 787 |
| May 04, 2026 | 1,301 | 1,305 | 1,289 | 1,300 | -10.1 | ▼ 0.77% | 580 |
| Apr 30, 2026 | 1,290 | 1,337 | 1,290 | 1,310.1 | -18.9 | ▼ 1.42% | 619 |
| Apr 29, 2026 | 1,397 | 1,397 | 1,306.1 | 1,329 | -29 | ▼ 2.14% | 416 |
| Apr 28, 2026 | 1,367.8 | 1,358 | 1,327 | 1,358 | -9.8 | ▼ 0.72% | 517 |
| Apr 27, 2026 | 1,380 | 1,367.8 | 1,338.8 | 1,367.8 | -12.2 | ▼ 0.88% | 111 |
| Apr 24, 2026 | 1,350 | 1,380 | 1,300 | 1,380 | +30 | ▲ 2.22% | 268 |
| Apr 23, 2026 | 1,398.8 | 1,420 | 1,335 | 1,350 | -92 | ▼ 6.38% | 1,495 |
| Apr 22, 2026 | 1,321 | 1,442 | 1,280 | 1,442 | +121 | ▲ 9.16% | 1,875 |
| Apr 21, 2026 | 1,350 | 1,350 | 1,317 | 1,321 | -29 | ▼ 2.15% | 541 |
| Apr 20, 2026 | 1,333 | 1,350 | 1,331 | 1,350 | +0.9 | ▲ 0.07% | 309 |
| Apr 17, 2026 | 1,375 | 1,375 | 1,341 | 1,349.1 | -23.8 | ▼ 1.73% | 554 |
| Apr 16, 2026 | 1,378 | 1,385 | 1,365 | 1,372.9 | -15 | ▼ 1.08% | 561 |
| Apr 15, 2026 | 1,381 | 1,390 | 1,363.1 | 1,387.9 | +7.9 | ▲ 0.57% | 414 |
| Apr 13, 2026 | 1,374 | 1,380 | 1,350.1 | 1,380 | -13 | ▼ 0.93% | 248 |
| Apr 10, 2026 | 1,372 | 1,398 | 1,360 | 1,393 | -6 | ▼ 0.43% | 203 |
| Apr 09, 2026 | 1,375.9 | 1,400 | 1,353 | 1,399 | +23.1 | ▲ 1.68% | 180 |
| Apr 08, 2026 | 1,373 | 1,375.9 | 1,349 | 1,375.9 | +26.9 | ▲ 1.99% | 441 |
| Apr 07, 2026 | 1,332.5 | 1,360 | 1,332.1 | 1,349 | +17 | ▲ 1.28% | 1,624 |
| Apr 06, 2026 | 1,298.5 | 1,358 | 1,298.5 | 1,332 | +7 | ▲ 0.53% | 1,021 |
| Apr 05, 2026 | 1,340.9 | 1,345 | 1,314 | 1,325 | -43.2 | ▼ 3.16% | 1,743 |
| Apr 02, 2026 | 1,347 | 1,401 | 1,343 | 1,368.2 | -1.8 | ▼ 0.13% | 1,151 |
| Apr 01, 2026 | 1,405 | 1,440 | 1,370 | 1,370 | -44 | ▼ 3.11% | 2,075 |
| Mar 31, 2026 | 1,392 | 1,448 | 1,392 | 1,414 | -6 | ▼ 0.42% | 805 |
| Mar 30, 2026 | 1,427 | 1,471 | 1,399 | 1,420 | -34 | ▼ 2.34% | 2,611 |
| Mar 29, 2026 | 1,460 | 1,477 | 1,401.5 | 1,454 | +1 | ▲ 0.07% | 3,376 |
| Mar 26, 2026 | 1,447 | 1,474.8 | 1,445 | 1,453 | -21 | ▼ 1.42% | 1,253 |
| Mar 25, 2026 | 1,475 | 1,516 | 1,445 | 1,474 | -19 | ▼ 1.27% | 2,588 |
| Mar 24, 2026 | 1,490 | 1,493 | 1,475 | 1,493 | -13 | ▼ 0.86% | 939 |
| Mar 23, 2026 | 1,519 | 1,519 | 1,469.1 | 1,506 | -13 | ▼ 0.86% | 2,142 |
| Mar 22, 2026 | 1,487 | 1,526 | 1,465 | 1,519 | +59 | ▲ 4.04% | 2,783 |
| Mar 19, 2026 | 1,470 | 1,472.5 | 1,447 | 1,460 | +13.1 | ▲ 0.91% | 2,479 |
| Mar 17, 2026 | 1,444.9 | 1,478.9 | 1,440.1 | 1,446.9 | -21.1 | ▼ 1.44% | 811 |
| Mar 16, 2026 | 1,440.1 | 1,468 | 1,438 | 1,468 | +18 | ▲ 1.24% | 1,334 |
| Mar 15, 2026 | 1,450 | 1,450 | 1,450 | 1,450 | -5.5 | ▼ 0.38% | 60 |
| Mar 12, 2026 | 1,431 | 1,469 | 1,431 | 1,455.5 | +0 | 0% | 1,229 |
| Mar 11, 2026 | 1,480 | 1,483 | 1,440.1 | 1,455.5 | +1.5 | ▲ 0.1% | 1,120 |
| Mar 10, 2026 | 1,505.3 | 1,527.5 | 1,451 | 1,454 | -82 | ▼ 5.34% | 4,652 |
| Mar 09, 2026 | 1,448.4 | 1,536 | 1,448.4 | 1,536 | +116 | ▲ 8.17% | 70 |
| Mar 03, 2026 | 1,406.5 | 1,428 | 1,400.5 | 1,420 | +20 | ▲ 1.43% | 822 |
| Mar 01, 2026 | 1,386.1 | 1,445 | 1,386.1 | 1,400 | -12 | ▼ 0.85% | 1,000 |
| Feb 26, 2026 | 1,466.9 | 1,466.9 | 1,412 | 1,412 | -28 | ▼ 1.94% | 66 |
| Feb 25, 2026 | 1,413 | 1,440 | 1,390 | 1,440 | +6.9 | ▲ 0.48% | 522 |
| Feb 24, 2026 | 1,405 | 1,433.1 | 1,405 | 1,433.1 | +0.1 | ▲ 0.01% | 365 |
| Feb 23, 2026 | 1,426 | 1,445 | 1,398 | 1,433 | -22 | ▼ 1.51% | 222 |
| Feb 22, 2026 | 1,487.1 | 1,487.1 | 1,385.1 | 1,455 | -3 | ▼ 0.21% | 1,002 |
| Feb 17, 2026 | 1,464.2 | 1,523 | 1,408 | 1,458 | -36 | ▼ 2.41% | 4,598 |
| Feb 16, 2026 | 1,420 | 1,494 | 1,392 | 1,494 | +84 | ▲ 5.96% | 1,927 |
| Feb 12, 2026 | 1,412 | 1,424 | 1,400 | 1,410 | -28 | ▼ 1.95% | 1,790 |
| Feb 11, 2026 | 1,420 | 1,444 | 1,420 | 1,438 | +0 | 0% | 1,327 |
| Feb 10, 2026 | 1,435.1 | 1,463 | 1,435.1 | 1,438 | -24.8 | ▼ 1.7% | 1,642 |
| Feb 09, 2026 | 1,479 | 1,479 | 1,450 | 1,462.8 | -7.2 | ▼ 0.49% | 785 |
| Feb 08, 2026 | 1,499 | 1,499 | 1,452 | 1,470 | -8 | ▼ 0.54% | 1,865 |
| Feb 05, 2026 | 1,480 | 1,480 | 1,467 | 1,478 | +6 | ▲ 0.41% | 1,510 |
| Feb 04, 2026 | 1,504 | 1,504 | 1,465 | 1,472 | -7.9 | ▼ 0.53% | 367 |
| Feb 03, 2026 | 1,495 | 1,495 | 1,467 | 1,479.9 | -12.1 | ▼ 0.81% | 1,823 |
| Feb 02, 2026 | 1,470 | 1,492 | 1,470 | 1,492 | +14 | ▲ 0.95% | 1,412 |
| Feb 01, 2026 | 1,519 | 1,519 | 1,470.1 | 1,478 | -20 | ▼ 1.34% | 1,170 |
| Jan 29, 2026 | 1,529 | 1,529 | 1,470.2 | 1,498 | -2 | ▼ 0.13% | 2,858 |
| Jan 28, 2026 | 1,480 | 1,514 | 1,478 | 1,500 | -8 | ▼ 0.53% | 5,266 |
| Jan 27, 2026 | 1,483 | 1,510 | 1,483 | 1,508 | -5 | ▼ 0.33% | 2,440 |
| Jan 26, 2026 | 1,525 | 1,528.9 | 1,490 | 1,513 | -7 | ▼ 0.46% | 2,627 |
| Jan 25, 2026 | 1,535 | 1,565 | 1,452 | 1,520 | +10 | ▲ 0.66% | 1,760 |
| Jan 22, 2026 | 1,480 | 1,510 | 1,480 | 1,510 | +0 | 0% | 2,144 |
| Jan 21, 2026 | 1,550.8 | 1,550.8 | 1,495 | 1,510 | -14 | ▼ 0.92% | 849 |
| Jan 20, 2026 | 1,520 | 1,534.8 | 1,492.1 | 1,524 | +5 | ▲ 0.33% | 4,390 |
| Jan 18, 2026 | 1,515 | 1,525 | 1,493.5 | 1,519 | +20.1 | ▲ 1.34% | 786 |
| Jan 14, 2026 | 1,495 | 1,498.9 | 1,470 | 1,498.9 | +3.9 | ▲ 0.26% | 1,170 |
| Jan 13, 2026 | 1,505 | 1,508 | 1,485.1 | 1,495 | -5 | ▼ 0.33% | 974 |
| Jan 12, 2026 | 1,510 | 1,525 | 1,486 | 1,500 | +19.6 | ▲ 1.32% | 504 |
| Jan 08, 2026 | 1,518.9 | 1,524 | 1,480.2 | 1,480.4 | -38.5 | ▼ 2.53% | 759 |
| Jan 07, 2026 | 1,500 | 1,518.9 | 1,500 | 1,518.9 | -2.6 | ▼ 0.17% | 397 |
| Jan 06, 2026 | 1,501.2 | 1,521.5 | 1,492 | 1,521.5 | +1.5 | ▲ 0.1% | 509 |
| Jan 05, 2026 | 1,483.1 | 1,520 | 1,480 | 1,520 | +10 | ▲ 0.66% | 746 |
| Jan 04, 2026 | 1,494.5 | 1,510 | 1,471 | 1,510 | -14 | ▼ 0.92% | 802 |
| Jan 01, 2026 | 1,495 | 1,524 | 1,490.1 | 1,524 | +0 | 0% | 229 |
| Dec 31, 2025 | 1,515 | 1,524 | 1,482.1 | 1,524 | +38 | ▲ 2.56% | 370 |
| Dec 29, 2025 | 1,499 | 1,510 | 1,470 | 1,486 | -43 | ▼ 2.81% | 972 |
| Dec 28, 2025 | 1,490.1 | 1,529 | 1,490.1 | 1,529 | +9 | ▲ 0.59% | 846 |
| Dec 24, 2025 | 1,520 | 1,524 | 1,520 | 1,520 | -4 | ▼ 0.26% | 144 |
| Dec 23, 2025 | 1,518 | 1,524 | 1,518 | 1,524 | +6 | ▲ 0.4% | 35 |
| Dec 22, 2025 | 1,525 | 1,525 | 1,471.8 | 1,518 | +20.1 | ▲ 1.34% | 219 |
| Dec 21, 2025 | 1,485.9 | 1,497.9 | 1,475 | 1,497.9 | +14.6 | ▲ 0.98% | 542 |
| Dec 18, 2025 | 1,506 | 1,506 | 1,482.6 | 1,483.3 | -23 | ▼ 1.53% | 806 |
| Dec 17, 2025 | 1,505 | 1,507.9 | 1,505 | 1,506.3 | +1.3 | ▲ 0.09% | 270 |
| Dec 16, 2025 | 1,500.1 | 1,529 | 1,500.1 | 1,505 | -20 | ▼ 1.31% | 163 |
| Dec 15, 2025 | 1,516 | 1,525 | 1,500 | 1,525 | +9.5 | ▲ 0.63% | 1,488 |
| Dec 14, 2025 | 1,515 | 1,597 | 1,514 | 1,515.5 | -19.5 | ▼ 1.27% | 1,843 |
| Dec 11, 2025 | 1,580 | 1,580 | 1,500 | 1,535 | -17 | ▼ 1.1% | 254 |
| Dec 10, 2025 | 1,521.6 | 1,552 | 1,521.6 | 1,552 | +3 | ▲ 0.19% | 284 |
| Dec 09, 2025 | 1,586 | 1,586 | 1,524 | 1,549 | -9 | ▼ 0.58% | 1,293 |
| Dec 08, 2025 | 1,520 | 1,558 | 1,520 | 1,558 | +8 | ▲ 0.52% | 309 |
| Dec 07, 2025 | 1,525 | 1,550 | 1,524 | 1,550 | +0 | 0% | 79 |
| Dec 03, 2025 | 1,532.8 | 1,563.8 | 1,503 | 1,550 | -14 | ▼ 0.9% | 1,261 |
| Dec 02, 2025 | 1,507.6 | 1,664 | 1,507.6 | 1,564 | +26 | ▲ 1.69% | 357 |
| Dec 01, 2025 | 1,544 | 1,569 | 1,537.7 | 1,538 | -37 | ▼ 2.35% | 188 |
| Nov 30, 2025 | 1,640 | 1,640 | 1,545 | 1,575 | -46 | ▼ 2.84% | 2,301 |
| Nov 27, 2025 | 1,520 | 1,621 | 1,512.2 | 1,621 | +86 | ▲ 5.6% | 1,909 |
| Nov 26, 2025 | 1,520.1 | 1,545 | 1,520.1 | 1,535 | -4.1 | ▼ 0.27% | 426 |
| Nov 25, 2025 | 1,546 | 1,576.9 | 1,515.1 | 1,539.1 | -37.9 | ▼ 2.4% | 1,026 |
| Nov 24, 2025 | 1,598 | 1,598 | 1,508 | 1,577 | +9.2 | ▲ 0.59% | 1,245 |
| Nov 23, 2025 | 1,520 | 1,600 | 1,520 | 1,567.8 | +48.8 | ▲ 3.21% | 2,642 |
| Nov 20, 2025 | 1,517 | 1,519 | 1,517 | 1,519 | +2 | ▲ 0.13% | 14 |
| Nov 19, 2025 | 1,520 | 1,520 | 1,490 | 1,517 | -2.9 | ▼ 0.19% | 493 |
| Nov 18, 2025 | 1,500 | 1,520 | 1,500 | 1,519.9 | +38.9 | ▲ 2.63% | 96 |
| Nov 17, 2025 | 1,472.2 | 1,505 | 1,472.2 | 1,481 | -11 | ▼ 0.74% | 892 |
| Nov 16, 2025 | 1,539 | 1,539 | 1,491.3 | 1,492 | -18 | ▼ 1.19% | 1,334 |
| Nov 13, 2025 | 1,554.9 | 1,554.9 | 1,509.3 | 1,510 | -15 | ▼ 0.98% | 279 |
| Nov 12, 2025 | 1,530 | 1,530 | 1,507.4 | 1,525 | -13.1 | ▼ 0.85% | 447 |
| Nov 11, 2025 | 1,530.1 | 1,538.1 | 1,520 | 1,538.1 | -21.9 | ▼ 1.4% | 219 |
| Nov 10, 2025 | 1,580 | 1,580 | 1,517 | 1,560 | -29.9 | ▼ 1.88% | 1,255 |
| Nov 09, 2025 | 1,612.4 | 1,612.4 | 1,511 | 1,589.9 | +9.1 | ▲ 0.58% | 532 |
| Nov 06, 2025 | 1,569.9 | 1,580.8 | 1,509.2 | 1,580.8 | +18.8 | ▲ 1.2% | 3,485 |
| Nov 05, 2025 | 1,555.4 | 1,585 | 1,524.4 | 1,562 | -25.1 | ▼ 1.58% | 740 |
| Nov 04, 2025 | 1,531 | 1,587.1 | 1,525 | 1,587.1 | +31.1 | ▲ 2% | 1,322 |
| Nov 03, 2025 | 1,616 | 1,616 | 1,535 | 1,556 | -29 | ▼ 1.83% | 1,345 |
| Nov 02, 2025 | 1,649 | 1,649 | 1,540 | 1,585 | -35 | ▼ 2.16% | 1,094 |
| Oct 30, 2025 | 1,451 | 1,620 | 1,451 | 1,620 | +140 | ▲ 9.46% | 2,596 |
| Oct 29, 2025 | 1,505 | 1,505 | 1,451 | 1,480 | -9.9 | ▼ 0.66% | 2,340 |
| Oct 28, 2025 | 1,450 | 1,490 | 1,445 | 1,489.9 | +35.4 | ▲ 2.43% | 1,232 |
| Oct 19, 2025 | 1,478 | 1,478 | 1,426 | 1,454.5 | +0 | 0% | 554 |
| Oct 16, 2025 | 1,450.6 | 1,454.5 | 1,395 | 1,454.5 | -24.5 | ▼ 1.66% | 1,887 |
| Oct 15, 2025 | 1,473.1 | 1,479 | 1,440 | 1,479 | -21 | ▼ 1.4% | 2,359 |
| Oct 14, 2025 | 1,504 | 1,504 | 1,475 | 1,500 | -34 | ▼ 2.22% | 1,282 |
| Oct 13, 2025 | 1,528.9 | 1,556 | 1,500 | 1,534 | -26 | ▼ 1.67% | 2,282 |
| Oct 12, 2025 | 1,570 | 1,570 | 1,495 | 1,560 | -29.9 | ▼ 1.88% | 926 |
| Oct 09, 2025 | 1,610 | 1,688 | 1,561 | 1,589.9 | -2.1 | ▼ 0.13% | 1,141 |
| Oct 08, 2025 | 1,533 | 1,592 | 1,503 | 1,592 | +31 | ▲ 1.99% | 1,839 |
| Oct 07, 2025 | 1,580 | 1,580 | 1,561 | 1,561 | — | — | 702 |
