Gurkhas Finance Ltd.
GUFLRs496▼ -0.7 (0.14%)
As of Sep 29, 2026 · 02:59
EPS
25.28
P/E Ratio
19.62
Book Value
167.43
PBV
2.96
1Y Yield
1.02%
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 | 495.3 | 505 | 495.1 | 496 | -0.7 | ▼ 0.14% | 7,025 |
| Sep 28, 2026 | 496.4 | 510 | 496.4 | 496.7 | +0.3 | ▲ 0.06% | 6,842 |
| Sep 24, 2026 | 496 | 503 | 492.4 | 496.4 | +0.4 | ▲ 0.08% | 7,759 |
| Sep 23, 2026 | 506 | 506 | 496 | 496 | -10 | ▼ 1.98% | 9,830 |
| Sep 22, 2026 | 510 | 515 | 504 | 506 | -4 | ▼ 0.78% | 10,264 |
| Sep 18, 2026 | 510 | 512.9 | 505 | 510 | +8 | ▲ 1.59% | 5,813 |
| Sep 17, 2026 | 513 | 520.9 | 501 | 502 | -7 | ▼ 1.38% | 8,516 |
| Sep 16, 2026 | 522 | 526 | 504.4 | 509 | -12 | ▼ 2.3% | 19,811 |
| Sep 15, 2026 | 518.6 | 549.9 | 505.1 | 521 | +17.5 | ▲ 3.48% | 19,254 |
| Sep 14, 2026 | 495 | 511.9 | 495 | 503.5 | +8.5 | ▲ 1.72% | 4,226 |
| Sep 11, 2026 | 490 | 495 | 485 | 495 | +15 | ▲ 3.13% | 7,602 |
| Sep 10, 2026 | 485 | 490 | 478 | 480 | -10 | ▼ 2.04% | 11,740 |
| Sep 09, 2026 | 501 | 510 | 488 | 490 | -12.7 | ▼ 2.53% | 16,440 |
| Sep 07, 2026 | 518 | 518 | 502.5 | 502.7 | -3.3 | ▼ 0.65% | 11,404 |
| Sep 03, 2026 | 504 | 511 | 504 | 506 | +2.4 | ▲ 0.48% | 9,819 |
| Sep 02, 2026 | 501 | 505 | 498 | 503.6 | +4.6 | ▲ 0.92% | 10,826 |
| Sep 01, 2026 | 490 | 508 | 490 | 499 | +4 | ▲ 0.81% | 5,941 |
| Aug 31, 2026 | 494 | 495 | 485 | 495 | +1 | ▲ 0.2% | 11,606 |
| Aug 27, 2026 | 525 | 525 | 490 | 494 | -6 | ▼ 1.2% | 13,618 |
| Aug 26, 2026 | 513 | 513 | 494.5 | 500 | -9.7 | ▼ 1.9% | 17,852 |
| Aug 25, 2026 | 515 | 525 | 507.4 | 509.7 | -5.3 | ▼ 1.03% | 11,948 |
| Aug 24, 2026 | 525 | 525 | 510.1 | 515 | -5 | ▼ 0.96% | 18,771 |
| Aug 21, 2026 | 540 | 540 | 518 | 520 | -15 | ▼ 2.8% | 36,430 |
| Aug 20, 2026 | 532 | 535 | 525.2 | 535 | -1 | ▼ 0.19% | 11,894 |
| Aug 19, 2026 | 534 | 537.9 | 530.1 | 536 | -0.3 | ▼ 0.06% | 8,115 |
| Aug 18, 2026 | 535 | 540 | 532 | 536.3 | -1.7 | ▼ 0.32% | 13,514 |
| Aug 17, 2026 | 551.2 | 555 | 530 | 538 | -13 | ▼ 2.36% | 48,182 |
| Aug 14, 2026 | 565.3 | 566.3 | 549.1 | 551 | -17.1 | ▼ 3.01% | 28,635 |
| Aug 13, 2026 | 580 | 580 | 566 | 568.1 | -7.9 | ▼ 1.37% | 25,728 |
| Aug 12, 2026 | 575 | 585 | 572 | 576 | +3 | ▲ 0.52% | 14,101 |
| Aug 11, 2026 | 573 | 575 | 561 | 573 | +12.6 | ▲ 2.25% | 28,519 |
| Aug 10, 2026 | 564 | 567 | 560 | 560.4 | -9.5 | ▼ 1.67% | 13,187 |
| Aug 07, 2026 | 570 | 576 | 565.1 | 569.9 | -6 | ▼ 1.04% | 10,774 |
| Aug 06, 2026 | 561 | 578 | 561 | 575.9 | +12.9 | ▲ 2.29% | 28,866 |
| Aug 05, 2026 | 561.3 | 569.8 | 560 | 563 | -5.9 | ▼ 1.04% | 16,819 |
| Aug 04, 2026 | 570 | 583.6 | 565 | 568.9 | -5.1 | ▼ 0.89% | 37,853 |
| Aug 03, 2026 | 577 | 584.2 | 571 | 574 | +2 | ▲ 0.35% | 19,694 |
| Jul 31, 2026 | 570 | 579 | 569 | 572 | -3 | ▼ 0.52% | 32,720 |
| Jul 30, 2026 | 576.4 | 582.9 | 570 | 575 | -4 | ▼ 0.69% | 19,640 |
| Jul 29, 2026 | 584 | 590 | 573 | 579 | -5 | ▼ 0.86% | 24,743 |
| Jul 28, 2026 | 588 | 597 | 579 | 584 | +5.5 | ▲ 0.95% | 66,026 |
| Jul 27, 2026 | 566.9 | 594.9 | 566.9 | 578.5 | +21.5 | ▲ 3.86% | 157,711 |
| Jul 24, 2026 | 559 | 570 | 557 | 557 | -7 | ▼ 1.24% | 5,322 |
| Jul 23, 2026 | 575 | 575 | 550.1 | 564 | -1 | ▼ 0.18% | 10,684 |
| Jul 22, 2026 | 560 | 575 | 560 | 565 | +0 | 0% | 11,325 |
| Jul 21, 2026 | 572 | 575.1 | 560 | 565 | -7.1 | ▼ 1.24% | 15,007 |
| Jul 20, 2026 | 560 | 572.1 | 560 | 572.1 | +13.1 | ▲ 2.34% | 15,009 |
| Jul 17, 2026 | 555.5 | 560 | 549.9 | 559 | +19 | ▲ 3.52% | 15,375 |
| Jul 16, 2026 | 545 | 549 | 540 | 540 | -3 | ▼ 0.55% | 2,429 |
| Jul 15, 2026 | 550 | 550 | 540.1 | 543 | -3.9 | ▼ 0.71% | 5,311 |
| Jul 14, 2026 | 530 | 557 | 529 | 546.9 | +8.4 | ▲ 1.56% | 10,963 |
| Jul 13, 2026 | 546 | 546 | 537 | 538.5 | -6.5 | ▼ 1.19% | 6,731 |
| Jul 10, 2026 | 544 | 559.9 | 544 | 545 | +1 | ▲ 0.18% | 6,630 |
| Jul 09, 2026 | 545.5 | 548 | 541.2 | 544 | -4 | ▼ 0.73% | 6,888 |
| Jul 08, 2026 | 550.1 | 555 | 545 | 548 | -8.9 | ▼ 1.6% | 9,564 |
| Jul 07, 2026 | 545 | 557 | 545 | 556.9 | +6.9 | ▲ 1.25% | 2,660 |
| Jul 06, 2026 | 557 | 560 | 550 | 550 | -7 | ▼ 1.26% | 8,436 |
| Jul 03, 2026 | 558 | 563 | 553 | 557 | -1 | ▼ 0.18% | 7,420 |
| Jul 02, 2026 | 562.9 | 562.9 | 546.2 | 558 | +0 | 0% | 8,092 |
| Jul 01, 2026 | 550.1 | 558 | 541 | 558 | +23 | ▲ 4.3% | 6,024 |
| Jun 30, 2026 | 541 | 548 | 535 | 535 | -5 | ▼ 0.93% | 7,443 |
| Jun 29, 2026 | 546 | 547 | 539 | 540 | -5 | ▼ 0.92% | 8,521 |
| Jun 26, 2026 | 551 | 555 | 543 | 545 | -6.4 | ▼ 1.16% | 8,169 |
| Jun 25, 2026 | 551.5 | 554 | 546 | 551.4 | +0.4 | ▲ 0.07% | 8,318 |
| Jun 24, 2026 | 549 | 555 | 545.1 | 551 | +1.6 | ▲ 0.29% | 7,166 |
| Jun 23, 2026 | 554 | 554 | 545.2 | 549.4 | -0.7 | ▼ 0.13% | 5,475 |
| Jun 22, 2026 | 555 | 567.9 | 550.1 | 550.1 | -4.9 | ▼ 0.88% | 9,519 |
| Jun 19, 2026 | 564.9 | 564.9 | 555 | 555 | +3 | ▲ 0.54% | 8,383 |
| Jun 18, 2026 | 551.1 | 555 | 545 | 552 | +2 | ▲ 0.36% | 6,265 |
| Jun 17, 2026 | 567 | 567 | 550 | 550 | -5 | ▼ 0.9% | 7,735 |
| Jun 16, 2026 | 560 | 568.4 | 552 | 555 | -5 | ▼ 0.89% | 7,454 |
| Jun 15, 2026 | 572 | 572 | 557 | 560 | -9 | ▼ 1.58% | 10,056 |
| Jun 12, 2026 | 564.5 | 575 | 564.5 | 569 | -2.4 | ▼ 0.42% | 15,178 |
| Jun 11, 2026 | 560 | 587 | 560 | 571.4 | -3.4 | ▼ 0.59% | 11,679 |
| Jun 10, 2026 | 570.2 | 586.9 | 570 | 574.8 | -0.1 | ▼ 0.02% | 15,907 |
| Jun 09, 2026 | 576 | 585 | 554 | 574.9 | -2.1 | ▼ 0.36% | 49,287 |
| Jun 08, 2026 | 586 | 593 | 573 | 577 | -4 | ▼ 0.69% | 46,581 |
| Jun 05, 2026 | 578 | 581 | 568 | 581 | +17 | ▲ 3.01% | 57,334 |
| Jun 04, 2026 | 579 | 579.9 | 560 | 564 | +0 | 0% | 30,474 |
| Jun 03, 2026 | 578 | 580 | 561.1 | 564 | -12.8 | ▼ 2.22% | 39,413 |
| Jun 02, 2026 | 540 | 582 | 534 | 576.8 | +48.9 | ▲ 9.26% | 80,640 |
| Jun 01, 2026 | 543.1 | 543.1 | 525 | 527.9 | -10.1 | ▼ 1.88% | 7,670 |
| May 27, 2026 | 544 | 545 | 535 | 538 | -1 | ▼ 0.19% | 6,920 |
| May 26, 2026 | 532 | 542 | 532 | 539 | -2.5 | ▼ 0.46% | 6,438 |
| May 25, 2026 | 520 | 544.8 | 520 | 541.5 | +6.5 | ▲ 1.21% | 9,426 |
| May 22, 2026 | 530 | 535 | 527.1 | 535 | +5 | ▲ 0.94% | 3,405 |
| May 21, 2026 | 540 | 540 | 525.4 | 530 | -3 | ▼ 0.56% | 3,858 |
| May 20, 2026 | 522 | 533 | 521 | 533 | +10 | ▲ 1.91% | 6,869 |
| May 19, 2026 | 520 | 523 | 518 | 523 | +3 | ▲ 0.58% | 3,282 |
| May 18, 2026 | 520 | 524 | 519 | 520 | -0.1 | ▼ 0.02% | 4,234 |
| May 15, 2026 | 525 | 530 | 520.1 | 520.1 | +0.6 | ▲ 0.12% | 3,379 |
| May 14, 2026 | 521 | 521 | 516 | 519.5 | -3.5 | ▼ 0.67% | 3,747 |
| May 13, 2026 | 522 | 530.9 | 518.6 | 523 | +1 | ▲ 0.19% | 4,293 |
| May 12, 2026 | 530.2 | 532 | 520 | 522 | -15.9 | ▼ 2.96% | 7,332 |
| May 11, 2026 | 534 | 537.9 | 529.3 | 537.9 | +10.9 | ▲ 2.07% | 8,186 |
| May 08, 2026 | 520 | 528 | 517.5 | 527 | +9.1 | ▲ 1.76% | 8,510 |
| May 07, 2026 | 528 | 528 | 515.1 | 517.9 | -1.1 | ▼ 0.21% | 7,152 |
| May 06, 2026 | 511 | 525.2 | 511 | 519 | +3.4 | ▲ 0.66% | 3,962 |
| May 05, 2026 | 506.5 | 520 | 506 | 515.6 | +4.6 | ▲ 0.9% | 7,207 |
| May 04, 2026 | 518 | 520.1 | 510 | 511 | -7.2 | ▼ 1.39% | 9,908 |
| Apr 30, 2026 | 513 | 518.2 | 513 | 518.2 | +4.5 | ▲ 0.88% | 10,337 |
| Apr 29, 2026 | 511.5 | 519.9 | 509 | 513.7 | +2.2 | ▲ 0.43% | 6,338 |
| Apr 28, 2026 | 517 | 528 | 511.1 | 511.5 | -5.5 | ▼ 1.06% | 11,416 |
| Apr 27, 2026 | 516.5 | 524.6 | 516 | 517 | +0.5 | ▲ 0.1% | 4,496 |
| Apr 24, 2026 | 522 | 523.5 | 515 | 516.5 | -5.5 | ▼ 1.05% | 6,347 |
| Apr 23, 2026 | 525 | 534 | 507 | 522 | +0 | 0% | 5,747 |
| Apr 22, 2026 | 538 | 538 | 520.1 | 522 | -5 | ▼ 0.95% | 10,504 |
| Apr 21, 2026 | 536 | 536 | 525.1 | 527 | -7 | ▼ 1.31% | 4,430 |
| Apr 20, 2026 | 530 | 540 | 530 | 534 | -2.9 | ▼ 0.54% | 4,316 |
| Apr 17, 2026 | 526.6 | 540 | 526.6 | 536.9 | +6.9 | ▲ 1.3% | 7,513 |
| Apr 16, 2026 | 545 | 549 | 525.4 | 530 | -14 | ▼ 2.57% | 14,541 |
| Apr 15, 2026 | 544 | 550 | 538 | 544 | +9 | ▲ 1.68% | 6,766 |
| Apr 13, 2026 | 544 | 549 | 535 | 535 | -9 | ▼ 1.65% | 9,180 |
| Apr 10, 2026 | 557 | 557 | 535 | 544 | -6.3 | ▼ 1.14% | 12,206 |
| Apr 09, 2026 | 541 | 558.7 | 541 | 550.3 | +6.5 | ▲ 1.2% | 19,145 |
| Apr 08, 2026 | 530 | 544 | 530 | 543.8 | +13.8 | ▲ 2.6% | 15,456 |
| Apr 07, 2026 | 538.5 | 546.5 | 528.3 | 530 | +1 | ▲ 0.19% | 11,440 |
| Apr 06, 2026 | 523 | 539 | 523 | 529 | +9 | ▲ 1.73% | 30,132 |
| Apr 05, 2026 | 540 | 540 | 516.2 | 520 | -24.3 | ▼ 4.46% | 24,415 |
| Apr 02, 2026 | 545.1 | 555 | 530 | 544.3 | -0.8 | ▼ 0.15% | 19,052 |
| Apr 01, 2026 | 557 | 557 | 545.1 | 545.1 | -21.9 | ▼ 3.86% | 9,439 |
| Mar 31, 2026 | 562 | 570.9 | 545 | 567 | +4.1 | ▲ 0.73% | 25,038 |
| Mar 30, 2026 | 572.5 | 579 | 560 | 562.9 | -9.3 | ▼ 1.63% | 18,672 |
| Mar 29, 2026 | 600 | 600 | 571 | 572.2 | -20.8 | ▼ 3.51% | 25,119 |
| Mar 26, 2026 | 591 | 594.4 | 585.6 | 593 | +1.9 | ▲ 0.32% | 12,011 |
| Mar 25, 2026 | 601 | 601 | 591.1 | 591.1 | -9.9 | ▼ 1.65% | 19,997 |
| Mar 24, 2026 | 601 | 607 | 595 | 601 | +1 | ▲ 0.17% | 20,583 |
| Mar 23, 2026 | 605 | 613 | 593 | 600 | -5 | ▼ 0.83% | 32,737 |
| Mar 22, 2026 | 602 | 610 | 595 | 605 | +13 | ▲ 2.2% | 58,335 |
| Mar 19, 2026 | 579.7 | 596.5 | 579.7 | 592 | +22 | ▲ 3.86% | 40,355 |
| Mar 17, 2026 | 573 | 573 | 564.2 | 570 | -3 | ▼ 0.52% | 13,396 |
| Mar 16, 2026 | 586 | 586 | 567.6 | 573 | -9 | ▼ 1.55% | 15,388 |
| Mar 15, 2026 | 588.9 | 588.9 | 575 | 582 | +2 | ▲ 0.34% | 27,717 |
| Mar 12, 2026 | 586.5 | 586.5 | 570 | 580 | +5 | ▲ 0.87% | 28,221 |
| Mar 11, 2026 | 595 | 595 | 571 | 575 | -15 | ▼ 2.54% | 34,378 |
| Mar 10, 2026 | 603.5 | 614 | 575.2 | 590 | -13.5 | ▼ 2.24% | 70,916 |
| Mar 09, 2026 | 580.3 | 603.7 | 580.3 | 603.5 | +34.5 | ▲ 6.06% | 2,429 |
| Mar 03, 2026 | 556 | 569 | 552 | 569 | +15 | ▲ 2.71% | 21,678 |
| Mar 01, 2026 | 535 | 564 | 527 | 554 | +10 | ▲ 1.84% | 21,241 |
| Feb 26, 2026 | 534 | 549.8 | 534 | 544 | +0.1 | ▲ 0.02% | 8,633 |
| Feb 25, 2026 | 549 | 549 | 538 | 543.9 | +3.9 | ▲ 0.72% | 5,333 |
| Feb 24, 2026 | 536.1 | 546 | 534.1 | 540 | +3.9 | ▲ 0.73% | 12,449 |
| Feb 23, 2026 | 530 | 554.9 | 528.5 | 536.1 | +5.1 | ▲ 0.96% | 6,175 |
| Feb 22, 2026 | 540 | 541.3 | 530 | 531 | -17 | ▼ 3.1% | 17,403 |
| Feb 17, 2026 | 562 | 562 | 545 | 548 | -8.1 | ▼ 1.46% | 23,895 |
| Feb 16, 2026 | 560 | 580 | 553 | 556.1 | +3.9 | ▲ 0.71% | 28,465 |
| Feb 12, 2026 | 551.3 | 564 | 549 | 552.2 | -0.8 | ▼ 0.14% | 37,578 |
| Feb 11, 2026 | 551 | 580 | 550 | 553 | -7 | ▼ 1.25% | 17,527 |
| Feb 10, 2026 | 577.3 | 577.3 | 556 | 560 | -6 | ▼ 1.06% | 16,763 |
| Feb 09, 2026 | 570.1 | 595 | 565.3 | 566 | -11 | ▼ 1.91% | 30,138 |
| Feb 08, 2026 | 587 | 594 | 576 | 577 | -2 | ▼ 0.35% | 38,535 |
| Feb 05, 2026 | 578.7 | 580 | 568.2 | 579 | +11.6 | ▲ 2.04% | 37,178 |
| Feb 04, 2026 | 578 | 580 | 567.4 | 567.4 | -0.1 | ▼ 0.02% | 23,976 |
| Feb 03, 2026 | 589.4 | 589.5 | 567.5 | 567.5 | -14.5 | ▼ 2.49% | 23,751 |
| Feb 02, 2026 | 590 | 591.7 | 578 | 582 | +0.6 | ▲ 0.1% | 28,839 |
| Feb 01, 2026 | 570 | 602 | 561.5 | 581.4 | +11.4 | ▲ 2% | 55,864 |
| Jan 29, 2026 | 588 | 593 | 565 | 570 | -7 | ▼ 1.21% | 46,361 |
| Jan 28, 2026 | 570 | 586 | 563 | 577 | +7.8 | ▲ 1.37% | 62,941 |
| Jan 27, 2026 | 580 | 600 | 569 | 569.2 | -21.8 | ▼ 3.69% | 52,505 |
| Jan 26, 2026 | 598 | 602.8 | 575 | 591 | -7 | ▼ 1.17% | 80,983 |
| Jan 25, 2026 | 593.9 | 610 | 590 | 598 | -8 | ▼ 1.32% | 96,180 |
| Jan 22, 2026 | 607.6 | 644 | 578 | 606 | -13.9 | ▼ 2.24% | 138,626 |
| Jan 21, 2026 | 630 | 636 | 591.5 | 619.9 | +1.6 | ▲ 0.26% | 108,340 |
| Jan 20, 2026 | 573.3 | 618.3 | 573.3 | 618.3 | +56.2 | ▲ 10% | 186,583 |
| Jan 18, 2026 | 521.2 | 562.1 | 521.2 | 562.1 | +51.1 | ▲ 10% | 94,746 |
| Jan 14, 2026 | 513 | 521 | 506 | 511 | +4 | ▲ 0.79% | 21,964 |
| Jan 13, 2026 | 505.5 | 519.6 | 505 | 507 | -2.5 | ▼ 0.49% | 5,865 |
| Jan 12, 2026 | 519 | 521.5 | 508 | 509.5 | -2.4 | ▼ 0.47% | 12,932 |
| Jan 08, 2026 | 520 | 520 | 506 | 511.9 | -0.1 | ▼ 0.02% | 10,937 |
| Jan 07, 2026 | 532 | 532 | 512 | 512 | -11 | ▼ 2.1% | 16,242 |
| Jan 06, 2026 | 515 | 526 | 510 | 523 | +16 | ▲ 3.16% | 21,225 |
| Jan 05, 2026 | 505 | 510 | 500 | 507 | +2 | ▲ 0.4% | 18,594 |
| Jan 04, 2026 | 503 | 508.5 | 490 | 505 | +5 | ▲ 1% | 5,481 |
| Jan 01, 2026 | 505.1 | 514 | 495.1 | 500 | -5 | ▼ 0.99% | 4,336 |
| Dec 31, 2025 | 509 | 519 | 490.5 | 505 | +5 | ▲ 1% | 9,499 |
| Dec 29, 2025 | 501 | 516 | 499 | 500 | +6 | ▲ 1.21% | 10,853 |
| Dec 28, 2025 | 490 | 500 | 490 | 494 | +8 | ▲ 1.65% | 8,295 |
| Dec 24, 2025 | 495 | 495 | 483 | 486 | +0.4 | ▲ 0.08% | 4,238 |
| Dec 23, 2025 | 496 | 496 | 485 | 485.6 | -1.5 | ▼ 0.31% | 3,964 |
| Dec 22, 2025 | 490.1 | 494 | 486.1 | 487.1 | -7.9 | ▼ 1.6% | 7,081 |
| Dec 21, 2025 | 490.5 | 500 | 490.2 | 495 | -5.2 | ▼ 1.04% | 2,387 |
| Dec 18, 2025 | 500 | 515 | 500 | 500.2 | -8.7 | ▼ 1.71% | 5,784 |
| Dec 17, 2025 | 493 | 513 | 493 | 508.9 | +12.1 | ▲ 2.44% | 17,770 |
| Dec 16, 2025 | 493 | 502.7 | 491.1 | 496.8 | +1.8 | ▲ 0.36% | 5,712 |
| Dec 15, 2025 | 495 | 505.1 | 492 | 495 | -0.3 | ▼ 0.06% | 3,649 |
| Dec 14, 2025 | 501 | 501 | 495.1 | 495.3 | -3.7 | ▼ 0.74% | 3,659 |
| Dec 11, 2025 | 500 | 500 | 491.4 | 499 | +0.1 | ▲ 0.02% | 3,521 |
| Dec 10, 2025 | 497 | 501 | 495 | 498.9 | +0.5 | ▲ 0.1% | 6,652 |
| Dec 09, 2025 | 508 | 508 | 498 | 498.4 | -2.6 | ▼ 0.52% | 5,239 |
| Dec 08, 2025 | 501.1 | 510 | 501 | 501 | -5.1 | ▼ 1.01% | 3,356 |
| Dec 07, 2025 | 515 | 525 | 506.1 | 506.1 | -8.9 | ▼ 1.73% | 4,651 |
| Dec 03, 2025 | 513.2 | 523 | 510 | 515 | +6.1 | ▲ 1.2% | 18,019 |
| Dec 02, 2025 | 518 | 518 | 500.1 | 508.9 | -0.1 | ▼ 0.02% | 2,369 |
| Dec 01, 2025 | 505 | 509.9 | 497 | 509 | +2 | ▲ 0.39% | 7,464 |
| Nov 30, 2025 | 520 | 520 | 500 | 507 | -3 | ▼ 0.59% | 7,691 |
| Nov 27, 2025 | 528.2 | 528.2 | 508 | 510 | -8 | ▼ 1.54% | 7,417 |
| Nov 26, 2025 | 519 | 519 | 508.3 | 518 | +0 | 0% | 3,580 |
| Nov 25, 2025 | 522 | 526 | 507 | 518 | +0.5 | ▲ 0.1% | 9,928 |
| Nov 24, 2025 | 515 | 517.5 | 506.2 | 517.5 | +8.6 | ▲ 1.69% | 6,053 |
| Nov 23, 2025 | 510 | 510 | 500 | 508.9 | +8.9 | ▲ 1.78% | 12,867 |
| Nov 20, 2025 | 500 | 502 | 491 | 500 | -0.5 | ▼ 0.1% | 3,717 |
| Nov 19, 2025 | 515 | 515 | 500 | 500.5 | -8.5 | ▼ 1.67% | 7,782 |
| Nov 18, 2025 | 515 | 515 | 505 | 509 | +4 | ▲ 0.79% | 8,584 |
| Nov 17, 2025 | 506.8 | 506.8 | 490.2 | 505 | +8.1 | ▲ 1.63% | 7,108 |
| Nov 16, 2025 | 502 | 505 | 492.1 | 496.9 | -5.1 | ▼ 1.02% | 5,447 |
| Nov 13, 2025 | 510 | 510 | 495.1 | 502 | -1 | ▼ 0.2% | 10,852 |
| Nov 12, 2025 | 520 | 520 | 503 | 503 | -7 | ▼ 1.37% | 6,733 |
| Nov 11, 2025 | 515 | 519.8 | 510 | 510 | -5 | ▼ 0.97% | 8,179 |
| Nov 10, 2025 | 510 | 524 | 510 | 515 | -5 | ▼ 0.96% | 5,761 |
| Nov 09, 2025 | 525.1 | 527 | 507 | 520 | -12 | ▼ 2.26% | 18,880 |
| Nov 06, 2025 | 550 | 559 | 528.3 | 532 | -11 | ▼ 2.03% | 27,395 |
| Nov 05, 2025 | 530.4 | 572 | 515 | 543 | +23 | ▲ 4.42% | 48,159 |
| Nov 04, 2025 | 547 | 547 | 519 | 520 | -19.1 | ▼ 3.54% | 12,871 |
| Nov 03, 2025 | 538 | 561 | 530 | 539.1 | +11.1 | ▲ 2.1% | 40,811 |
| Nov 02, 2025 | 489 | 528 | 485 | 528 | +48 | ▲ 10% | 40,270 |
| Oct 30, 2025 | 484 | 485.9 | 472 | 480 | +3.5 | ▲ 0.73% | 6,660 |
| Oct 29, 2025 | 486.8 | 486.8 | 475 | 476.5 | -1.4 | ▼ 0.29% | 3,864 |
| Oct 28, 2025 | 465 | 480 | 465 | 477.9 | +17.3 | ▲ 3.76% | 7,518 |
| Oct 26, 2025 | 470 | 473 | 460.6 | 460.6 | -13.4 | ▼ 2.83% | 5,631 |
| Oct 19, 2025 | 480 | 480 | 471.6 | 474 | +0 | 0% | 1,783 |
| Oct 16, 2025 | 480 | 480 | 468 | 474 | +2.5 | ▲ 0.53% | 2,814 |
| Oct 15, 2025 | 480 | 486.5 | 471.5 | 471.5 | -7.6 | ▼ 1.59% | 5,760 |
| Oct 14, 2025 | 478.2 | 484.9 | 478.2 | 479.1 | -8.4 | ▼ 1.72% | 3,511 |
| Oct 13, 2025 | 490 | 490 | 475.1 | 487.5 | +4.5 | ▲ 0.93% | 5,877 |
| Oct 12, 2025 | 482.1 | 485 | 475 | 483 | -8.7 | ▼ 1.77% | 5,366 |
| Oct 09, 2025 | 489.6 | 514.5 | 489 | 491.7 | +11.7 | ▲ 2.44% | 6,617 |
| Oct 08, 2025 | 484.5 | 484.5 | 472.4 | 480 | -11 | ▼ 2.24% | 9,945 |
| Oct 07, 2025 | 500 | 500 | 490 | 491 | — | — | 2,502 |
