Guardian Micro Life Insurance Limited
GMLIRs960▼ -20 (2.04%)
As of Sep 29, 2026 · 02:59
EPS
2.14
P/E Ratio
448.60
Book Value
107.28
PBV
8.95
1Y Yield
-51.52%
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 | 962 | 980 | 941 | 960 | -20 | ▼ 2.04% | 2,031 |
| Sep 28, 2026 | 971 | 980 | 962.1 | 980 | -10 | ▼ 1.01% | 1,319 |
| Sep 24, 2026 | 970 | 1,000 | 970 | 990 | -10 | ▼ 1% | 854 |
| Sep 23, 2026 | 990 | 1,000 | 990 | 1,000 | -20 | ▼ 1.96% | 504 |
| Sep 22, 2026 | 1,000.1 | 1,050 | 995 | 1,020 | -10 | ▼ 0.97% | 1,412 |
| Sep 18, 2026 | 970 | 1,059 | 970 | 1,030 | +30 | ▲ 3% | 1,850 |
| Sep 17, 2026 | 998.8 | 1,025 | 968.9 | 1,000 | +1.2 | ▲ 0.12% | 1,654 |
| Sep 16, 2026 | 992 | 1,025 | 980 | 998.8 | -21.3 | ▼ 2.09% | 2,960 |
| Sep 15, 2026 | 1,033.8 | 1,040 | 1,001 | 1,020.1 | +16.4 | ▲ 1.63% | 2,177 |
| Sep 14, 2026 | 1,014.9 | 1,015 | 985.2 | 1,003.7 | +11.8 | ▲ 1.19% | 526 |
| Sep 11, 2026 | 970 | 1,001 | 889 | 991.9 | +47.9 | ▲ 5.07% | 3,616 |
| Sep 10, 2026 | 950 | 950 | 930 | 944 | -13.9 | ▼ 1.45% | 445 |
| Sep 09, 2026 | 951 | 960 | 940 | 957.9 | +6.9 | ▲ 0.73% | 430 |
| Sep 07, 2026 | 919 | 987 | 919 | 951 | +7 | ▲ 0.74% | 602 |
| Sep 03, 2026 | 950 | 950 | 927.1 | 944 | -5.8 | ▼ 0.61% | 1,021 |
| Sep 02, 2026 | 921.1 | 959 | 920 | 949.8 | +1.8 | ▲ 0.19% | 543 |
| Sep 01, 2026 | 905.2 | 950 | 905.2 | 948 | +15 | ▲ 1.61% | 582 |
| Aug 31, 2026 | 950 | 950 | 917.1 | 933 | -25.4 | ▼ 2.65% | 828 |
| Aug 27, 2026 | 947.7 | 1,006.3 | 921 | 958.4 | -18.6 | ▼ 1.9% | 722 |
| Aug 26, 2026 | 985.2 | 999.9 | 942.9 | 977 | -8.2 | ▼ 0.83% | 1,532 |
| Aug 25, 2026 | 1,000 | 1,000 | 985.1 | 985.2 | -14.8 | ▼ 1.48% | 1,157 |
| Aug 24, 2026 | 1,015 | 1,015 | 996 | 1,000 | -25 | ▼ 2.44% | 802 |
| Aug 21, 2026 | 974 | 1,086 | 974 | 1,025 | -0.1 | ▼ 0.01% | 2,102 |
| Aug 20, 2026 | 1,026 | 1,077 | 1,016 | 1,025.1 | -30.9 | ▼ 2.93% | 1,101 |
| Aug 19, 2026 | 1,050 | 1,060 | 1,026 | 1,056 | -14 | ▼ 1.31% | 1,430 |
| Aug 18, 2026 | 1,040 | 1,112 | 1,040 | 1,070 | +4 | ▲ 0.38% | 1,892 |
| Aug 17, 2026 | 1,120 | 1,120 | 1,059 | 1,066 | -33 | ▼ 3% | 1,241 |
| Aug 14, 2026 | 1,070 | 1,099 | 1,051 | 1,099 | +1 | ▲ 0.09% | 3,071 |
| Aug 13, 2026 | 1,127 | 1,194 | 1,090 | 1,098 | +3 | ▲ 0.27% | 1,058 |
| Aug 12, 2026 | 1,105 | 1,140 | 1,075 | 1,095 | -8 | ▼ 0.73% | 1,005 |
| Aug 11, 2026 | 1,086 | 1,161.6 | 1,011 | 1,103 | +3 | ▲ 0.27% | 3,249 |
| Aug 10, 2026 | 1,086.5 | 1,100 | 1,086 | 1,100 | -5 | ▼ 0.45% | 2,828 |
| Aug 07, 2026 | 1,106 | 1,129.9 | 1,090 | 1,105 | +1 | ▲ 0.09% | 2,767 |
| Aug 06, 2026 | 1,117 | 1,134 | 1,085.1 | 1,104 | -13 | ▼ 1.16% | 3,222 |
| Aug 05, 2026 | 1,110 | 1,143 | 1,110 | 1,117 | -14.9 | ▼ 1.32% | 2,078 |
| Aug 04, 2026 | 1,121 | 1,145 | 1,121 | 1,131.9 | -13.1 | ▼ 1.14% | 776 |
| Aug 03, 2026 | 1,177 | 1,177 | 1,132.3 | 1,145 | -4 | ▼ 0.35% | 3,513 |
| Jul 31, 2026 | 1,130.1 | 1,149.9 | 1,130.1 | 1,149 | +11.9 | ▲ 1.05% | 444 |
| Jul 30, 2026 | 1,135.4 | 1,148.4 | 1,135.4 | 1,137.1 | -17.9 | ▼ 1.55% | 851 |
| Jul 29, 2026 | 1,145.8 | 1,172 | 1,145.8 | 1,155 | -9 | ▼ 0.77% | 1,061 |
| Jul 28, 2026 | 1,170 | 1,170 | 1,151.3 | 1,164 | -11 | ▼ 0.94% | 1,130 |
| Jul 27, 2026 | 1,187 | 1,205 | 1,157 | 1,175 | -11.5 | ▼ 0.97% | 853 |
| Jul 24, 2026 | 1,159.2 | 1,220 | 1,148.5 | 1,186.5 | -8.5 | ▼ 0.71% | 4,148 |
| Jul 23, 2026 | 1,201 | 1,201 | 1,170.5 | 1,195 | -5 | ▼ 0.42% | 2,062 |
| Jul 22, 2026 | 1,215 | 1,267 | 1,180 | 1,200 | -48.9 | ▼ 3.92% | 5,648 |
| Jul 21, 2026 | 1,286.9 | 1,286.9 | 1,200.4 | 1,248.9 | -5 | ▼ 0.4% | 450 |
| Jul 20, 2026 | 1,267.9 | 1,267.9 | 1,200 | 1,253.9 | +22.9 | ▲ 1.86% | 2,413 |
| Jul 17, 2026 | 1,140 | 1,271 | 1,140 | 1,231 | +61.1 | ▲ 5.22% | 6,158 |
| Jul 16, 2026 | 1,173 | 1,184.9 | 1,140 | 1,169.9 | -3.1 | ▼ 0.26% | 934 |
| Jul 15, 2026 | 1,145.5 | 1,179 | 1,145.5 | 1,173 | +3 | ▲ 0.26% | 598 |
| Jul 14, 2026 | 1,125.1 | 1,220 | 1,114 | 1,170 | +20 | ▲ 1.74% | 3,443 |
| Jul 13, 2026 | 1,145 | 1,150.5 | 1,120 | 1,150 | +1 | ▲ 0.09% | 1,473 |
| Jul 10, 2026 | 1,116 | 1,179.8 | 1,116 | 1,149 | -0.9 | ▼ 0.08% | 356 |
| Jul 09, 2026 | 1,142 | 1,149.9 | 1,115 | 1,149.9 | -24 | ▼ 2.04% | 849 |
| Jul 08, 2026 | 1,150 | 1,179 | 1,136 | 1,173.9 | -11.1 | ▼ 0.94% | 858 |
| Jul 07, 2026 | 1,190.7 | 1,190.7 | 1,137.1 | 1,185 | +28 | ▲ 2.42% | 550 |
| Jul 06, 2026 | 1,158 | 1,178.8 | 1,155.1 | 1,157 | -23 | ▼ 1.95% | 755 |
| Jul 03, 2026 | 1,155 | 1,189.5 | 1,155 | 1,180 | +0 | 0% | 814 |
| Jul 02, 2026 | 1,210 | 1,210 | 1,151 | 1,180 | +1.5 | ▲ 0.13% | 563 |
| Jul 01, 2026 | 1,147 | 1,215 | 1,147 | 1,178.5 | +31.7 | ▲ 2.76% | 510 |
| Jun 30, 2026 | 1,146.7 | 1,164 | 1,146.7 | 1,146.8 | -23.2 | ▼ 1.98% | 1,238 |
| Jun 29, 2026 | 1,148 | 1,170 | 1,147.2 | 1,170 | +3 | ▲ 0.26% | 1,996 |
| Jun 26, 2026 | 1,148 | 1,170 | 1,148 | 1,167 | -7 | ▼ 0.6% | 936 |
| Jun 25, 2026 | 1,175.1 | 1,188 | 1,157 | 1,174 | -6 | ▼ 0.51% | 1,154 |
| Jun 24, 2026 | 1,200 | 1,200 | 1,170 | 1,180 | -20.1 | ▼ 1.67% | 2,726 |
| Jun 23, 2026 | 1,212.5 | 1,230 | 1,195 | 1,200.1 | -46.8 | ▼ 3.75% | 3,546 |
| Jun 22, 2026 | 1,250 | 1,267 | 1,199 | 1,246.9 | -39.1 | ▼ 3.04% | 5,889 |
| Jun 19, 2026 | 1,251 | 1,290 | 1,251 | 1,286 | +7.1 | ▲ 0.56% | 1,406 |
| Jun 18, 2026 | 1,266 | 1,278.9 | 1,251.1 | 1,278.9 | -17 | ▼ 1.31% | 3,283 |
| Jun 17, 2026 | 1,271 | 1,295.9 | 1,271 | 1,295.9 | -0.1 | ▼ 0.01% | 1,030 |
| Jun 16, 2026 | 1,270 | 1,298.5 | 1,270 | 1,296 | -2.7 | ▼ 0.21% | 1,530 |
| Jun 15, 2026 | 1,276.3 | 1,298.7 | 1,276.3 | 1,298.7 | -6.2 | ▼ 0.48% | 2,115 |
| Jun 12, 2026 | 1,242 | 1,310 | 1,242 | 1,304.9 | -2.1 | ▼ 0.16% | 1,500 |
| Jun 11, 2026 | 1,286 | 1,316 | 1,286 | 1,307 | -5.2 | ▼ 0.4% | 808 |
| Jun 10, 2026 | 1,310 | 1,318 | 1,291.1 | 1,312.2 | +2.2 | ▲ 0.17% | 1,036 |
| Jun 09, 2026 | 1,283.1 | 1,320 | 1,283.1 | 1,310 | -9.9 | ▼ 0.75% | 1,602 |
| Jun 08, 2026 | 1,340 | 1,357 | 1,300 | 1,319.9 | -9.1 | ▼ 0.68% | 1,715 |
| Jun 05, 2026 | 1,353 | 1,380 | 1,322.1 | 1,329 | -25 | ▼ 1.85% | 2,542 |
| Jun 04, 2026 | 1,375 | 1,380 | 1,330.1 | 1,354 | -16 | ▼ 1.17% | 3,432 |
| Jun 03, 2026 | 1,400 | 1,404 | 1,330 | 1,370 | +0 | 0% | 4,459 |
| Jun 02, 2026 | 1,268.7 | 1,398 | 1,260.5 | 1,370 | +62.1 | ▲ 4.75% | 7,970 |
| Jun 01, 2026 | 1,282 | 1,318 | 1,280 | 1,307.9 | +25.9 | ▲ 2.02% | 3,393 |
| May 27, 2026 | 1,322.9 | 1,322.9 | 1,271 | 1,282 | -16 | ▼ 1.23% | 1,267 |
| May 26, 2026 | 1,280 | 1,324.9 | 1,280 | 1,298 | +5 | ▲ 0.39% | 2,115 |
| May 25, 2026 | 1,270 | 1,300 | 1,261 | 1,293 | +23.1 | ▲ 1.82% | 3,436 |
| May 22, 2026 | 1,260 | 1,283 | 1,260 | 1,269.9 | -4.1 | ▼ 0.32% | 537 |
| May 21, 2026 | 1,271.1 | 1,280 | 1,260 | 1,274 | -11 | ▼ 0.86% | 698 |
| May 20, 2026 | 1,252 | 1,286 | 1,251.1 | 1,285 | +15 | ▲ 1.18% | 1,275 |
| May 19, 2026 | 1,291 | 1,291 | 1,259 | 1,270 | +15.9 | ▲ 1.27% | 1,068 |
| May 18, 2026 | 1,242 | 1,295 | 1,242 | 1,254.1 | -24.9 | ▼ 1.95% | 1,232 |
| May 15, 2026 | 1,285 | 1,315 | 1,250.3 | 1,279 | -0.9 | ▼ 0.07% | 1,961 |
| May 14, 2026 | 1,230 | 1,329 | 1,230 | 1,279.9 | -10.1 | ▼ 0.78% | 1,893 |
| May 13, 2026 | 1,300 | 1,300 | 1,261.2 | 1,290 | -10 | ▼ 0.77% | 1,382 |
| May 12, 2026 | 1,359.9 | 1,359.9 | 1,290.2 | 1,300 | -37.7 | ▼ 2.82% | 2,098 |
| May 11, 2026 | 1,332.9 | 1,364.9 | 1,286.1 | 1,337.7 | +42.7 | ▲ 3.3% | 2,214 |
| May 08, 2026 | 1,270 | 1,300 | 1,251 | 1,295 | +14 | ▲ 1.09% | 1,803 |
| May 07, 2026 | 1,280 | 1,318 | 1,257.3 | 1,281 | +1 | ▲ 0.08% | 860 |
| May 06, 2026 | 1,301.3 | 1,339 | 1,275 | 1,280 | -50 | ▼ 3.76% | 3,134 |
| May 05, 2026 | 1,280 | 1,344 | 1,256 | 1,330 | +21.1 | ▲ 1.61% | 1,475 |
| May 04, 2026 | 1,280.1 | 1,315 | 1,250 | 1,308.9 | +28.9 | ▲ 2.26% | 2,857 |
| Apr 30, 2026 | 1,298.9 | 1,298.9 | 1,236 | 1,280 | -10 | ▼ 0.78% | 5,949 |
| Apr 29, 2026 | 1,315 | 1,320 | 1,280 | 1,290 | -60 | ▼ 4.44% | 4,680 |
| Apr 28, 2026 | 1,370 | 1,360 | 1,333.7 | 1,350 | -20 | ▼ 1.46% | 3,305 |
| Apr 27, 2026 | 1,375 | 1,389 | 1,356 | 1,370 | -5 | ▼ 0.36% | 3,741 |
| Apr 24, 2026 | 1,390 | 1,400 | 1,355.1 | 1,375 | -15 | ▼ 1.08% | 2,713 |
| Apr 23, 2026 | 1,442 | 1,442 | 1,390 | 1,390 | -50 | ▼ 3.47% | 1,460 |
| Apr 22, 2026 | 1,440 | 1,460 | 1,390 | 1,440 | -20 | ▼ 1.37% | 7,965 |
| Apr 21, 2026 | 1,503 | 1,503 | 1,455 | 1,460 | -16.1 | ▼ 1.09% | 3,639 |
| Apr 20, 2026 | 1,500 | 1,515 | 1,476 | 1,476.1 | -43.9 | ▼ 2.89% | 2,105 |
| Apr 17, 2026 | 1,510 | 1,522 | 1,505 | 1,520 | -4 | ▼ 0.26% | 1,918 |
| Apr 16, 2026 | 1,530 | 1,540 | 1,500 | 1,524 | -25.5 | ▼ 1.65% | 2,205 |
| Apr 15, 2026 | 1,560 | 1,622 | 1,529 | 1,549.5 | -19.4 | ▼ 1.24% | 5,080 |
| Apr 13, 2026 | 1,530 | 1,610 | 1,510 | 1,568.9 | +14.9 | ▲ 0.96% | 2,655 |
| Apr 10, 2026 | 1,540 | 1,570 | 1,510 | 1,554 | -6 | ▼ 0.38% | 2,129 |
| Apr 09, 2026 | 1,500 | 1,584.9 | 1,500 | 1,560 | +30 | ▲ 1.96% | 6,916 |
| Apr 08, 2026 | 1,489.6 | 1,550 | 1,488.7 | 1,530 | +10.1 | ▲ 0.66% | 1,876 |
| Apr 07, 2026 | 1,535 | 1,549.9 | 1,506 | 1,519.9 | -16.1 | ▼ 1.05% | 3,845 |
| Apr 06, 2026 | 1,455.3 | 1,570.9 | 1,455.3 | 1,536 | +51 | ▲ 3.43% | 6,551 |
| Apr 05, 2026 | 1,617 | 1,617 | 1,485 | 1,485 | -164.9 | ▼ 9.99% | 12,052 |
| Apr 02, 2026 | 1,620 | 1,650 | 1,585.2 | 1,649.9 | -0.1 | ▼ 0.01% | 5,381 |
| Apr 01, 2026 | 1,702 | 1,705 | 1,635 | 1,650 | -75 | ▼ 4.35% | 6,217 |
| Mar 31, 2026 | 1,716.1 | 1,730 | 1,700.3 | 1,725 | +0.5 | ▲ 0.03% | 3,211 |
| Mar 30, 2026 | 1,710 | 1,740 | 1,700 | 1,724.5 | -15.4 | ▼ 0.89% | 4,834 |
| Mar 29, 2026 | 1,751 | 1,774.5 | 1,700.1 | 1,739.9 | -34.9 | ▼ 1.97% | 6,940 |
| Mar 26, 2026 | 1,740 | 1,774.8 | 1,732.1 | 1,774.8 | +34.8 | ▲ 2% | 2,476 |
| Mar 25, 2026 | 1,742 | 1,756 | 1,735 | 1,740 | -14 | ▼ 0.8% | 3,949 |
| Mar 24, 2026 | 1,765 | 1,770 | 1,745 | 1,754 | -16 | ▼ 0.9% | 2,546 |
| Mar 23, 2026 | 1,791.9 | 1,791.9 | 1,760 | 1,770 | +11 | ▲ 0.63% | 5,354 |
| Mar 22, 2026 | 1,756 | 1,783 | 1,748 | 1,759 | +4 | ▲ 0.23% | 6,755 |
| Mar 19, 2026 | 1,745 | 1,769.9 | 1,745 | 1,755 | +10 | ▲ 0.57% | 4,198 |
| Mar 17, 2026 | 1,720.2 | 1,750 | 1,720 | 1,745 | +10 | ▲ 0.58% | 1,028 |
| Mar 16, 2026 | 1,740 | 1,758 | 1,700 | 1,735 | -24.9 | ▼ 1.41% | 3,595 |
| Mar 15, 2026 | 1,736 | 1,760 | 1,736 | 1,759.9 | +2.7 | ▲ 0.15% | 2,029 |
| Mar 12, 2026 | 1,745.1 | 1,785 | 1,745.1 | 1,757.2 | -22.8 | ▼ 1.28% | 1,352 |
| Mar 11, 2026 | 1,786 | 1,810.7 | 1,762 | 1,780 | -40 | ▼ 2.2% | 3,592 |
| Mar 10, 2026 | 1,900 | 1,900 | 1,770 | 1,820 | -55 | ▼ 2.93% | 4,617 |
| Mar 09, 2026 | 1,803 | 1,875 | 1,803 | 1,875 | +106.2 | ▲ 6% | 90 |
| Mar 03, 2026 | 1,725.1 | 1,778 | 1,725.1 | 1,768.8 | +8.8 | ▲ 0.5% | 1,046 |
| Mar 01, 2026 | 1,714.3 | 1,760 | 1,714.3 | 1,760 | +11.1 | ▲ 0.63% | 1,755 |
| Feb 26, 2026 | 1,720.2 | 1,748.9 | 1,715 | 1,748.9 | +9.5 | ▲ 0.55% | 794 |
| Feb 25, 2026 | 1,700 | 1,739.4 | 1,700 | 1,739.4 | +32 | ▲ 1.87% | 2,401 |
| Feb 24, 2026 | 1,695.1 | 1,725 | 1,695.1 | 1,707.4 | -7.6 | ▼ 0.44% | 770 |
| Feb 23, 2026 | 1,705 | 1,720 | 1,700 | 1,715 | +10 | ▲ 0.59% | 1,300 |
| Feb 22, 2026 | 1,715 | 1,739 | 1,701.9 | 1,705 | -25 | ▼ 1.45% | 1,756 |
| Feb 17, 2026 | 1,705 | 1,735 | 1,701 | 1,730 | +4 | ▲ 0.23% | 1,606 |
| Feb 16, 2026 | 1,720 | 1,737 | 1,720 | 1,726 | -19 | ▼ 1.09% | 1,305 |
| Feb 12, 2026 | 1,731 | 1,749 | 1,725 | 1,745 | -17.9 | ▼ 1.02% | 1,717 |
| Feb 11, 2026 | 1,750.1 | 1,785 | 1,732 | 1,762.9 | -22.1 | ▼ 1.24% | 3,679 |
| Feb 10, 2026 | 1,770 | 1,785 | 1,756 | 1,785 | +13 | ▲ 0.73% | 1,405 |
| Feb 09, 2026 | 1,799 | 1,802 | 1,770.4 | 1,772 | -28 | ▼ 1.56% | 3,350 |
| Feb 08, 2026 | 1,800 | 1,888.9 | 1,800 | 1,800 | -33 | ▼ 1.8% | 10,769 |
| Feb 05, 2026 | 1,770 | 1,840 | 1,770 | 1,833 | +52 | ▲ 2.92% | 4,406 |
| Feb 04, 2026 | 1,782.1 | 1,790 | 1,780 | 1,781 | +1 | ▲ 0.06% | 2,353 |
| Feb 03, 2026 | 1,760 | 1,800 | 1,760 | 1,780 | -12 | ▼ 0.67% | 2,840 |
| Feb 02, 2026 | 1,752.1 | 1,822.7 | 1,751.5 | 1,792 | +23 | ▲ 1.3% | 4,119 |
| Feb 01, 2026 | 1,751 | 1,777 | 1,751 | 1,769 | -11 | ▼ 0.62% | 1,900 |
| Jan 29, 2026 | 1,791.1 | 1,826 | 1,769 | 1,780 | -25 | ▼ 1.39% | 4,476 |
| Jan 28, 2026 | 1,796.1 | 1,828 | 1,780.2 | 1,805 | -20.5 | ▼ 1.12% | 2,875 |
| Jan 27, 2026 | 1,919 | 1,948.9 | 1,815.2 | 1,825.5 | -93.5 | ▼ 4.87% | 8,017 |
| Jan 26, 2026 | 1,948 | 1,949 | 1,886.5 | 1,919 | -10.9 | ▼ 0.56% | 9,404 |
| Jan 25, 2026 | 1,789.9 | 1,935 | 1,776 | 1,929.9 | +155.9 | ▲ 8.79% | 8,402 |
| Jan 22, 2026 | 1,729.2 | 1,778 | 1,727 | 1,774 | +16.2 | ▲ 0.92% | 4,217 |
| Jan 21, 2026 | 1,730 | 1,767.9 | 1,730 | 1,757.8 | -0.2 | ▼ 0.01% | 1,665 |
| Jan 20, 2026 | 1,710 | 1,780 | 1,707 | 1,758 | +28 | ▲ 1.62% | 4,467 |
| Jan 18, 2026 | 1,710 | 1,755 | 1,710 | 1,730 | +29 | ▲ 1.7% | 2,829 |
| Jan 14, 2026 | 1,702 | 1,729.9 | 1,695 | 1,701 | -5.1 | ▼ 0.3% | 2,103 |
| Jan 13, 2026 | 1,715 | 1,720 | 1,705.5 | 1,706.1 | -13.8 | ▼ 0.8% | 2,601 |
| Jan 12, 2026 | 1,700.2 | 1,725 | 1,700.2 | 1,719.9 | +8.8 | ▲ 0.51% | 2,474 |
| Jan 08, 2026 | 1,706 | 1,740 | 1,706 | 1,711.1 | -3.9 | ▼ 0.23% | 1,386 |
| Jan 07, 2026 | 1,725 | 1,774 | 1,712 | 1,715 | -25 | ▼ 1.44% | 1,560 |
| Jan 06, 2026 | 1,750 | 1,785 | 1,740 | 1,740 | -10 | ▼ 0.57% | 1,469 |
| Jan 05, 2026 | 1,701 | 1,751.3 | 1,700 | 1,750 | +42 | ▲ 2.46% | 2,541 |
| Jan 04, 2026 | 1,720 | 1,720 | 1,694 | 1,708 | -12 | ▼ 0.7% | 2,391 |
| Jan 01, 2026 | 1,700.2 | 1,727.9 | 1,700.2 | 1,720 | -2 | ▼ 0.12% | 1,155 |
| Dec 31, 2025 | 1,739.2 | 1,773 | 1,720 | 1,722 | +16.9 | ▲ 0.99% | 2,734 |
| Dec 29, 2025 | 1,712 | 1,728 | 1,705.1 | 1,705.1 | -6.9 | ▼ 0.4% | 2,185 |
| Dec 28, 2025 | 1,705 | 1,736 | 1,700 | 1,712 | -17 | ▼ 0.98% | 2,185 |
| Dec 24, 2025 | 1,711 | 1,730 | 1,700 | 1,729 | +1 | ▲ 0.06% | 2,220 |
| Dec 23, 2025 | 1,700 | 1,740 | 1,700 | 1,728 | +21.7 | ▲ 1.27% | 1,504 |
| Dec 22, 2025 | 1,710.2 | 1,717 | 1,700.1 | 1,706.3 | -24.9 | ▼ 1.44% | 3,917 |
| Dec 21, 2025 | 1,750 | 1,750 | 1,726 | 1,731.2 | -26.8 | ▼ 1.52% | 1,398 |
| Dec 18, 2025 | 1,760.1 | 1,770 | 1,752.1 | 1,758 | -17 | ▼ 0.96% | 790 |
| Dec 17, 2025 | 1,761 | 1,795 | 1,761 | 1,775 | +13.5 | ▲ 0.77% | 2,923 |
| Dec 16, 2025 | 1,760.1 | 1,795 | 1,760.1 | 1,761.5 | -10.5 | ▼ 0.59% | 899 |
| Dec 15, 2025 | 1,765 | 1,795 | 1,765 | 1,772 | +5 | ▲ 0.28% | 1,800 |
| Dec 14, 2025 | 1,777 | 1,810 | 1,767 | 1,767 | -10 | ▼ 0.56% | 2,034 |
| Dec 11, 2025 | 1,765 | 1,822 | 1,765 | 1,777 | -12.9 | ▼ 0.72% | 1,069 |
| Dec 10, 2025 | 1,784 | 1,800 | 1,780 | 1,789.9 | -17.1 | ▼ 0.95% | 1,285 |
| Dec 09, 2025 | 1,792 | 1,820 | 1,783.9 | 1,807 | +12.8 | ▲ 0.71% | 1,850 |
| Dec 08, 2025 | 1,820 | 1,856.4 | 1,790 | 1,794.2 | -4.8 | ▼ 0.27% | 2,368 |
| Dec 07, 2025 | 1,835 | 1,835 | 1,775.1 | 1,799 | -36 | ▼ 1.96% | 2,535 |
| Dec 03, 2025 | 1,811 | 1,846 | 1,806.1 | 1,835 | +9.9 | ▲ 0.54% | 2,632 |
| Dec 02, 2025 | 1,830 | 1,868 | 1,822 | 1,825.1 | -14.9 | ▼ 0.81% | 1,223 |
| Dec 01, 2025 | 1,860 | 1,866.6 | 1,831.1 | 1,840 | +10 | ▲ 0.55% | 3,850 |
| Nov 30, 2025 | 1,840 | 1,900 | 1,830 | 1,830 | -40 | ▼ 2.14% | 3,138 |
| Nov 27, 2025 | 1,871 | 1,900 | 1,861 | 1,870 | -18 | ▼ 0.95% | 3,064 |
| Nov 26, 2025 | 1,900 | 1,930 | 1,866 | 1,888 | -12 | ▼ 0.63% | 1,889 |
| Nov 25, 2025 | 1,916 | 1,916 | 1,881 | 1,900 | -16 | ▼ 0.84% | 1,510 |
| Nov 24, 2025 | 1,889.9 | 1,988 | 1,841.3 | 1,916 | +60 | ▲ 3.23% | 93,508 |
| Nov 23, 2025 | 1,788.5 | 1,887 | 1,788.5 | 1,856 | +31 | ▲ 1.7% | 3,438 |
| Nov 20, 2025 | 1,788.6 | 1,851 | 1,788.6 | 1,825 | -0.1 | ▼ 0.01% | 2,796 |
| Nov 19, 2025 | 1,850 | 1,851.1 | 1,825.1 | 1,825.1 | -25 | ▼ 1.35% | 1,310 |
| Nov 18, 2025 | 1,887.9 | 1,964 | 1,850 | 1,850.1 | -0.9 | ▼ 0.05% | 3,576 |
| Nov 17, 2025 | 1,801.3 | 1,870.5 | 1,792.1 | 1,851 | +16 | ▲ 0.87% | 6,642 |
| Nov 16, 2025 | 1,755.1 | 1,924 | 1,755.1 | 1,835 | +55 | ▲ 3.09% | 5,406 |
| Nov 13, 2025 | 1,770 | 1,820 | 1,760 | 1,780 | -14.5 | ▼ 0.81% | 4,892 |
| Nov 12, 2025 | 1,801 | 1,805 | 1,770.3 | 1,794.5 | -20.5 | ▼ 1.13% | 2,126 |
| Nov 11, 2025 | 1,849 | 1,850 | 1,801.5 | 1,815 | -33 | ▼ 1.79% | 1,219 |
| Nov 10, 2025 | 1,878 | 1,878 | 1,782 | 1,848 | -30 | ▼ 1.6% | 8,975 |
| Nov 09, 2025 | 1,855 | 1,882 | 1,831.1 | 1,878 | +2.9 | ▲ 0.15% | 83,419 |
| Nov 06, 2025 | 1,899.6 | 1,899.8 | 1,862 | 1,875.1 | -3.9 | ▼ 0.21% | 1,751 |
| Nov 05, 2025 | 1,876 | 1,880 | 1,855 | 1,879 | +6.9 | ▲ 0.37% | 1,005 |
| Nov 04, 2025 | 1,900 | 1,905 | 1,872.1 | 1,872.1 | -22.9 | ▼ 1.21% | 3,441 |
| Nov 03, 2025 | 1,918 | 1,929.9 | 1,892 | 1,895 | -21 | ▼ 1.1% | 3,012 |
| Nov 02, 2025 | 1,938 | 1,953 | 1,865 | 1,916 | -23 | ▼ 1.19% | 8,484 |
| Oct 30, 2025 | 1,911 | 1,967 | 1,885.1 | 1,939 | -10 | ▼ 0.51% | 1,608 |
| Oct 29, 2025 | 1,925.7 | 1,989 | 1,900 | 1,949 | -16 | ▼ 0.81% | 4,641 |
| Oct 28, 2025 | 1,890 | 1,965 | 1,890 | 1,965 | +40.3 | ▲ 2.09% | 2,060 |
| Oct 26, 2025 | 1,891.1 | 1,924.7 | 1,865 | 1,924.7 | +14.7 | ▲ 0.77% | 2,356 |
| Oct 19, 2025 | 1,934 | 1,972 | 1,897.1 | 1,910 | -24.3 | ▼ 1.26% | 1,790 |
| Oct 16, 2025 | 1,940 | 1,940 | 1,900 | 1,934.3 | -15.7 | ▼ 0.81% | 1,759 |
| Oct 15, 2025 | 1,960.1 | 1,990 | 1,930.5 | 1,950 | -50 | ▼ 2.5% | 710 |
| Oct 14, 2025 | 2,000 | 2,036.9 | 1,975.1 | 2,000 | +3 | ▲ 0.15% | 4,993 |
| Oct 13, 2025 | 1,910 | 2,010 | 1,905.1 | 1,997 | +63 | ▲ 3.26% | 3,504 |
| Oct 12, 2025 | 1,940 | 1,940 | 1,899 | 1,934 | -43.7 | ▼ 2.21% | 2,103 |
| Oct 09, 2025 | 1,988.8 | 2,068 | 1,915 | 1,977.7 | +27.8 | ▲ 1.43% | 2,901 |
| Oct 08, 2025 | 1,950 | 1,960 | 1,927 | 1,949.9 | -30.1 | ▼ 1.52% | 1,967 |
| Oct 07, 2025 | 2,000 | 2,000 | 1,960.1 | 1,980 | — | — | 1,301 |
