Himalayan Distillery Limited
HDLRs1,297▼ -26 (1.97%)
As of Sep 29, 2026 · 02:59
EPS
32.71
P/E Ratio
39.65
Book Value
141.43
PBV
9.17
1Y Yield
-3.85%
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 | 1,323 | 1,329 | 1,285 | 1,297 | -26 | ▼ 1.97% | 177,373 |
| Sep 28, 2026 | 1,312 | 1,363.2 | 1,305.1 | 1,323 | +11 | ▲ 0.84% | 269,117 |
| Sep 24, 2026 | 1,280 | 1,320 | 1,270.2 | 1,312 | +33.7 | ▲ 2.64% | 269,776 |
| Sep 23, 2026 | 1,284 | 1,290 | 1,270.2 | 1,278.3 | -5.7 | ▼ 0.44% | 160,407 |
| Sep 22, 2026 | 1,230 | 1,285 | 1,230 | 1,284 | +60 | ▲ 4.9% | 318,660 |
| Sep 18, 2026 | 1,218 | 1,232 | 1,211.5 | 1,224 | +7 | ▲ 0.58% | 47,540 |
| Sep 17, 2026 | 1,215 | 1,220 | 1,209 | 1,217 | +13 | ▲ 1.08% | 30,134 |
| Sep 16, 2026 | 1,220 | 1,220 | 1,200 | 1,204 | -13.9 | ▼ 1.14% | 37,178 |
| Sep 15, 2026 | 1,251 | 1,251 | 1,205.9 | 1,217.9 | +16.9 | ▲ 1.41% | 68,142 |
| Sep 14, 2026 | 1,192 | 1,205.9 | 1,190 | 1,201 | +9 | ▲ 0.76% | 59,826 |
| Sep 11, 2026 | 1,189 | 1,192 | 1,180.2 | 1,192 | +9 | ▲ 0.76% | 28,552 |
| Sep 10, 2026 | 1,193.8 | 1,193.8 | 1,180.3 | 1,183 | -4 | ▼ 0.34% | 14,197 |
| Sep 09, 2026 | 1,188 | 1,191 | 1,183 | 1,187 | +0 | 0% | 28,507 |
| Sep 07, 2026 | 1,170 | 1,195 | 1,170 | 1,187 | +16.7 | ▲ 1.43% | 24,480 |
| Sep 03, 2026 | 1,164 | 1,178.9 | 1,162 | 1,170.3 | +6.3 | ▲ 0.54% | 16,547 |
| Sep 02, 2026 | 1,177 | 1,177 | 1,155 | 1,164 | +6.1 | ▲ 0.53% | 7,157 |
| Sep 01, 2026 | 1,160 | 1,163.5 | 1,156 | 1,157.9 | +0.9 | ▲ 0.08% | 14,685 |
| Aug 31, 2026 | 1,169 | 1,169.9 | 1,150.2 | 1,157 | -6 | ▼ 0.52% | 18,704 |
| Aug 27, 2026 | 1,162 | 1,169 | 1,151 | 1,163 | +1 | ▲ 0.09% | 27,280 |
| Aug 26, 2026 | 1,170 | 1,170 | 1,155.2 | 1,162 | -7 | ▼ 0.6% | 21,254 |
| Aug 25, 2026 | 1,170 | 1,177.9 | 1,169 | 1,169 | -1.9 | ▼ 0.16% | 12,827 |
| Aug 24, 2026 | 1,174 | 1,181 | 1,169 | 1,170.9 | -1.6 | ▼ 0.14% | 21,859 |
| Aug 21, 2026 | 1,178 | 1,182 | 1,172.5 | 1,172.5 | -4.5 | ▼ 0.38% | 10,688 |
| Aug 20, 2026 | 1,184 | 1,184 | 1,173 | 1,177 | -1.2 | ▼ 0.1% | 11,771 |
| Aug 19, 2026 | 1,185 | 1,185 | 1,175 | 1,178.2 | -2.7 | ▼ 0.23% | 17,260 |
| Aug 18, 2026 | 1,182 | 1,184.6 | 1,179 | 1,180.9 | +1.9 | ▲ 0.16% | 22,481 |
| Aug 17, 2026 | 1,175 | 1,185 | 1,175 | 1,179 | +4 | ▲ 0.34% | 23,412 |
| Aug 14, 2026 | 1,120 | 1,183 | 1,120 | 1,175 | +9 | ▲ 0.77% | 31,231 |
| Aug 13, 2026 | 1,124.3 | 1,185 | 1,124.3 | 1,166 | +0 | 0% | 11,207 |
| Aug 12, 2026 | 1,120 | 1,185 | 1,120 | 1,166 | +4 | ▲ 0.34% | 17,422 |
| Aug 11, 2026 | 1,164 | 1,174 | 1,161 | 1,162 | -3.1 | ▼ 0.27% | 17,397 |
| Aug 10, 2026 | 1,175 | 1,175 | 1,165 | 1,165.1 | -1.9 | ▼ 0.16% | 16,464 |
| Aug 07, 2026 | 1,170 | 1,175 | 1,165.1 | 1,167 | +0 | 0% | 12,427 |
| Aug 06, 2026 | 1,174 | 1,174 | 1,167 | 1,167 | -5 | ▼ 0.43% | 15,131 |
| Aug 05, 2026 | 1,170 | 1,172.9 | 1,165 | 1,172 | +4.7 | ▲ 0.4% | 15,030 |
| Aug 04, 2026 | 1,170 | 1,172 | 1,167 | 1,167.3 | -3.7 | ▼ 0.32% | 12,403 |
| Aug 03, 2026 | 1,170 | 1,175.3 | 1,165 | 1,171 | +7 | ▲ 0.6% | 33,432 |
| Jul 31, 2026 | 1,167 | 1,167 | 1,160.3 | 1,164 | +2.8 | ▲ 0.24% | 18,896 |
| Jul 30, 2026 | 1,170 | 1,170 | 1,160 | 1,161.2 | -3.8 | ▼ 0.33% | 17,763 |
| Jul 29, 2026 | 1,125.8 | 1,171 | 1,125.8 | 1,165 | -2.5 | ▼ 0.21% | 12,341 |
| Jul 28, 2026 | 1,177.9 | 1,177.9 | 1,160 | 1,167.5 | +2.7 | ▲ 0.23% | 18,727 |
| Jul 27, 2026 | 1,199 | 1,199 | 1,161 | 1,164.8 | -1.2 | ▼ 0.1% | 20,739 |
| Jul 24, 2026 | 1,180 | 1,188 | 1,166 | 1,166 | -13 | ▼ 1.1% | 24,277 |
| Jul 23, 2026 | 1,189 | 1,190 | 1,165.1 | 1,179 | +1 | ▲ 0.08% | 19,870 |
| Jul 22, 2026 | 1,181 | 1,189.9 | 1,170.2 | 1,178 | -10.5 | ▼ 0.88% | 30,326 |
| Jul 21, 2026 | 1,180 | 1,199 | 1,178 | 1,188.5 | +8.6 | ▲ 0.73% | 48,777 |
| Jul 20, 2026 | 1,191 | 1,191 | 1,159 | 1,179.9 | +16 | ▲ 1.37% | 32,918 |
| Jul 17, 2026 | 1,148 | 1,163.9 | 1,148 | 1,163.9 | +23.9 | ▲ 2.1% | 159 |
| Jul 16, 2026 | 1,143.2 | 1,147.2 | 1,135 | 1,140 | -3 | ▼ 0.26% | 36,014 |
| Jul 15, 2026 | 1,145 | 1,152 | 1,143 | 1,143 | -2 | ▼ 0.17% | 23,382 |
| Jul 14, 2026 | 1,149 | 1,149 | 1,138 | 1,145 | +3 | ▲ 0.26% | 31,356 |
| Jul 13, 2026 | 1,145 | 1,146 | 1,140 | 1,142 | -0.6 | ▼ 0.05% | 34,920 |
| Jul 10, 2026 | 1,145 | 1,147.5 | 1,142 | 1,142.6 | -1.4 | ▼ 0.12% | 17,488 |
| Jul 09, 2026 | 1,148 | 1,149.9 | 1,143.2 | 1,144 | -3 | ▼ 0.26% | 25,218 |
| Jul 08, 2026 | 1,150 | 1,153.5 | 1,145 | 1,147 | -3 | ▼ 0.26% | 20,807 |
| Jul 07, 2026 | 1,147.1 | 1,153 | 1,146.5 | 1,150 | +4 | ▲ 0.35% | 19,454 |
| Jul 06, 2026 | 1,153.7 | 1,158.9 | 1,145.2 | 1,146 | -7 | ▼ 0.61% | 17,396 |
| Jul 03, 2026 | 1,160 | 1,160 | 1,150 | 1,153 | +3 | ▲ 0.26% | 20,232 |
| Jul 02, 2026 | 1,150 | 1,150 | 1,139 | 1,150 | +3 | ▲ 0.26% | 16,574 |
| Jul 01, 2026 | 1,142 | 1,150 | 1,142 | 1,147 | +6 | ▲ 0.53% | 13,221 |
| Jun 30, 2026 | 1,154 | 1,154 | 1,140 | 1,141 | -2.5 | ▼ 0.22% | 18,147 |
| Jun 29, 2026 | 1,150.9 | 1,151 | 1,140 | 1,143.5 | -3.5 | ▼ 0.31% | 16,527 |
| Jun 26, 2026 | 1,147 | 1,156.9 | 1,145 | 1,147 | +0 | 0% | 17,608 |
| Jun 25, 2026 | 1,142.3 | 1,148 | 1,140.1 | 1,147 | +6.8 | ▲ 0.6% | 16,675 |
| Jun 24, 2026 | 1,146 | 1,150 | 1,137.1 | 1,140.2 | -5.3 | ▼ 0.46% | 28,211 |
| Jun 23, 2026 | 1,150 | 1,152 | 1,145.2 | 1,145.5 | -5 | ▼ 0.43% | 20,850 |
| Jun 22, 2026 | 1,153 | 1,156 | 1,150.1 | 1,150.5 | -0.5 | ▼ 0.04% | 16,820 |
| Jun 19, 2026 | 1,154 | 1,155 | 1,150.1 | 1,151 | -1.1 | ▼ 0.1% | 15,403 |
| Jun 18, 2026 | 1,155 | 1,161 | 1,150.3 | 1,152.1 | -1.9 | ▼ 0.16% | 15,769 |
| Jun 17, 2026 | 1,155 | 1,155 | 1,151.4 | 1,154 | +2.5 | ▲ 0.22% | 13,923 |
| Jun 16, 2026 | 1,097.7 | 1,170 | 1,097.7 | 1,151.5 | -2.5 | ▼ 0.22% | 15,106 |
| Jun 15, 2026 | 1,097.6 | 1,165.2 | 1,097.6 | 1,154 | -1.3 | ▼ 0.11% | 19,152 |
| Jun 12, 2026 | 1,160.1 | 1,166 | 1,155 | 1,155.3 | -2.7 | ▼ 0.23% | 19,450 |
| Jun 11, 2026 | 1,165 | 1,167.9 | 1,157 | 1,158 | -3.1 | ▼ 0.27% | 20,611 |
| Jun 10, 2026 | 1,176.9 | 1,176.9 | 1,160.1 | 1,161.1 | -0.9 | ▼ 0.08% | 15,623 |
| Jun 09, 2026 | 1,223.2 | 1,223.2 | 1,158 | 1,162 | -3 | ▼ 0.26% | 33,038 |
| Jun 08, 2026 | 1,184 | 1,236 | 1,164 | 1,165 | -3 | ▼ 0.26% | 29,919 |
| Jun 05, 2026 | 1,175 | 1,177 | 1,166 | 1,168 | -8 | ▼ 0.68% | 20,224 |
| Jun 04, 2026 | 1,170 | 1,180 | 1,170 | 1,176 | -3 | ▼ 0.25% | 9,882 |
| Jun 03, 2026 | 1,175 | 1,232 | 1,170 | 1,179 | +12 | ▲ 1.03% | 35,741 |
| Jun 02, 2026 | 1,165 | 1,173 | 1,164 | 1,167 | +2 | ▲ 0.17% | 15,844 |
| Jun 01, 2026 | 1,175 | 1,179.9 | 1,165 | 1,165 | -10 | ▼ 0.85% | 24,220 |
| May 27, 2026 | 1,173.8 | 1,176.9 | 1,168 | 1,175 | +1.2 | ▲ 0.1% | 25,377 |
| May 26, 2026 | 1,170 | 1,176.9 | 1,162 | 1,173.8 | +5.8 | ▲ 0.5% | 21,622 |
| May 25, 2026 | 1,180 | 1,180 | 1,168 | 1,168 | +0.1 | ▲ 0.01% | 27,247 |
| May 22, 2026 | 1,180 | 1,180 | 1,160 | 1,167.9 | +6.9 | ▲ 0.59% | 25,296 |
| May 21, 2026 | 1,162 | 1,171 | 1,160 | 1,161 | +0 | 0% | 21,877 |
| May 20, 2026 | 1,159 | 1,163 | 1,157 | 1,161 | +3 | ▲ 0.26% | 22,273 |
| May 19, 2026 | 1,160 | 1,169 | 1,152.2 | 1,158 | +3 | ▲ 0.26% | 13,296 |
| May 18, 2026 | 1,151 | 1,160 | 1,151 | 1,155 | -3 | ▼ 0.26% | 30,376 |
| May 15, 2026 | 1,151 | 1,164.8 | 1,151 | 1,158 | +1 | ▲ 0.09% | 16,978 |
| May 14, 2026 | 1,150 | 1,164.9 | 1,148 | 1,157 | -1 | ▼ 0.09% | 18,335 |
| May 13, 2026 | 1,169 | 1,169 | 1,150 | 1,158 | +1 | ▲ 0.09% | 22,343 |
| May 12, 2026 | 1,180 | 1,180 | 1,155.2 | 1,157 | -18.1 | ▼ 1.54% | 37,387 |
| May 11, 2026 | 1,160 | 1,180 | 1,155 | 1,175.1 | +20.1 | ▲ 1.74% | 27,821 |
| May 08, 2026 | 1,149.8 | 1,157 | 1,149.8 | 1,155 | +5.2 | ▲ 0.45% | 20,725 |
| May 07, 2026 | 1,153 | 1,160 | 1,148 | 1,149.8 | -1.2 | ▼ 0.1% | 21,996 |
| May 06, 2026 | 1,153 | 1,156.5 | 1,150 | 1,151 | +1 | ▲ 0.09% | 24,454 |
| May 05, 2026 | 1,147 | 1,155 | 1,142 | 1,150 | +3.9 | ▲ 0.34% | 24,143 |
| May 04, 2026 | 1,169 | 1,169 | 1,145.1 | 1,146.1 | +0.1 | ▲ 0.01% | 37,897 |
| Apr 30, 2026 | 1,140 | 1,148 | 1,135.2 | 1,146 | +3 | ▲ 0.26% | 28,379 |
| Apr 29, 2026 | 1,148 | 1,150 | 1,142.2 | 1,143 | -5.2 | ▼ 0.45% | 23,521 |
| Apr 28, 2026 | 1,206.4 | 1,206.4 | 1,148 | 1,148.2 | -0.8 | ▼ 0.07% | 27,342 |
| Apr 27, 2026 | 1,146 | 1,152 | 1,140 | 1,149 | +3 | ▲ 0.26% | 34,572 |
| Apr 24, 2026 | 1,148 | 1,150 | 1,135 | 1,146 | -3 | ▼ 0.26% | 54,300 |
| Apr 23, 2026 | 1,166 | 1,166 | 1,141.1 | 1,149 | -7 | ▼ 0.61% | 22,104 |
| Apr 22, 2026 | 1,168 | 1,168 | 1,145 | 1,156 | -1 | ▼ 0.09% | 44,490 |
| Apr 21, 2026 | 1,174 | 1,174 | 1,155 | 1,157 | -5 | ▼ 0.43% | 29,804 |
| Apr 20, 2026 | 1,181 | 1,181 | 1,160 | 1,162 | -8 | ▼ 0.68% | 30,135 |
| Apr 17, 2026 | 1,175 | 1,175 | 1,161 | 1,170 | +0 | 0% | 28,015 |
| Apr 16, 2026 | 1,180 | 1,181 | 1,168 | 1,170 | -10 | ▼ 0.85% | 33,385 |
| Apr 15, 2026 | 1,189.9 | 1,189.9 | 1,170 | 1,180 | +12.1 | ▲ 1.04% | 36,725 |
| Apr 13, 2026 | 1,175 | 1,185 | 1,166 | 1,167.9 | -7.6 | ▼ 0.65% | 68,863 |
| Apr 10, 2026 | 1,195 | 1,200 | 1,170 | 1,175.5 | -5.5 | ▼ 0.47% | 46,840 |
| Apr 09, 2026 | 1,175 | 1,185 | 1,175 | 1,181 | +10 | ▲ 0.85% | 44,366 |
| Apr 08, 2026 | 1,170 | 1,180 | 1,160 | 1,171 | +9 | ▲ 0.77% | 41,179 |
| Apr 07, 2026 | 1,182 | 1,182 | 1,159 | 1,162 | +2.1 | ▲ 0.18% | 55,019 |
| Apr 06, 2026 | 1,140 | 1,180 | 1,137 | 1,159.9 | +20.9 | ▲ 1.83% | 71,773 |
| Apr 05, 2026 | 1,161 | 1,161 | 1,130 | 1,139 | -30.8 | ▼ 2.63% | 105,334 |
| Apr 02, 2026 | 1,170 | 1,183 | 1,150 | 1,169.8 | -0.2 | ▼ 0.02% | 58,074 |
| Apr 01, 2026 | 1,185 | 1,200 | 1,160.1 | 1,170 | -15 | ▼ 1.27% | 66,565 |
| Mar 31, 2026 | 1,190 | 1,195 | 1,165.1 | 1,185 | +2 | ▲ 0.17% | 84,969 |
| Mar 30, 2026 | 1,200 | 1,205 | 1,181.2 | 1,183 | -21 | ▼ 1.74% | 105,356 |
| Mar 29, 2026 | 1,230 | 1,230 | 1,200 | 1,204 | -22 | ▼ 1.79% | 123,947 |
| Mar 26, 2026 | 1,235 | 1,239.9 | 1,215.2 | 1,226 | -9 | ▼ 0.73% | 64,395 |
| Mar 25, 2026 | 1,254 | 1,260 | 1,232 | 1,235 | -18 | ▼ 1.44% | 113,050 |
| Mar 24, 2026 | 1,263.7 | 1,263.7 | 1,235 | 1,253 | +14 | ▲ 1.13% | 144,026 |
| Mar 23, 2026 | 1,220 | 1,240.4 | 1,210 | 1,239 | +23.5 | ▲ 1.93% | 158,313 |
| Mar 22, 2026 | 1,218.9 | 1,220 | 1,201 | 1,215.5 | +20.5 | ▲ 1.72% | 129,587 |
| Mar 19, 2026 | 1,182 | 1,198.9 | 1,182 | 1,195 | +13 | ▲ 1.1% | 98,089 |
| Mar 17, 2026 | 1,186.1 | 1,197 | 1,180.1 | 1,182 | -8 | ▼ 0.67% | 49,794 |
| Mar 16, 2026 | 1,210 | 1,210 | 1,188 | 1,190 | -10 | ▼ 0.83% | 54,304 |
| Mar 15, 2026 | 1,200 | 1,210 | 1,195 | 1,200 | +0 | 0% | 69,070 |
| Mar 12, 2026 | 1,200 | 1,208 | 1,190 | 1,200 | +5 | ▲ 0.42% | 76,166 |
| Mar 11, 2026 | 1,249.5 | 1,249.5 | 1,194 | 1,195 | -30 | ▼ 2.45% | 93,653 |
| Mar 10, 2026 | 1,290 | 1,292 | 1,198 | 1,225 | -45 | ▼ 3.54% | 269,114 |
| Mar 09, 2026 | 1,181.9 | 1,274 | 1,181.9 | 1,270 | +111.2 | ▲ 9.6% | 2,492 |
| Mar 03, 2026 | 1,166.8 | 1,166.8 | 1,140 | 1,158.8 | +14.8 | ▲ 1.29% | 52,058 |
| Mar 01, 2026 | 1,163.9 | 1,163.9 | 1,130 | 1,144 | +2.9 | ▲ 0.25% | 71,379 |
| Feb 26, 2026 | 1,147 | 1,148 | 1,139.1 | 1,141.1 | +3.1 | ▲ 0.27% | 29,740 |
| Feb 25, 2026 | 1,146 | 1,149 | 1,135 | 1,138 | +2.6 | ▲ 0.23% | 26,569 |
| Feb 24, 2026 | 1,132 | 1,140 | 1,132 | 1,135.4 | +2.3 | ▲ 0.2% | 30,055 |
| Feb 23, 2026 | 1,135 | 1,141 | 1,131 | 1,133.1 | -1.9 | ▼ 0.17% | 27,013 |
| Feb 22, 2026 | 1,134 | 1,144.5 | 1,128 | 1,135 | +1 | ▲ 0.09% | 80,601 |
| Feb 17, 2026 | 1,137.7 | 1,145 | 1,133 | 1,134 | -3.7 | ▼ 0.33% | 56,083 |
| Feb 16, 2026 | 1,150 | 1,150 | 1,136 | 1,137.7 | +0.2 | ▲ 0.02% | 43,826 |
| Feb 12, 2026 | 1,140 | 1,145 | 1,130 | 1,137.5 | +1.4 | ▲ 0.12% | 52,164 |
| Feb 11, 2026 | 1,143 | 1,146.8 | 1,135 | 1,136.1 | +0.1 | ▲ 0.01% | 35,684 |
| Feb 10, 2026 | 1,150 | 1,150 | 1,133.5 | 1,136 | -3 | ▼ 0.26% | 42,723 |
| Feb 09, 2026 | 1,150 | 1,150 | 1,135 | 1,139 | -4 | ▼ 0.35% | 50,110 |
| Feb 08, 2026 | 1,163.8 | 1,163.8 | 1,140 | 1,143 | +2 | ▲ 0.18% | 66,291 |
| Feb 05, 2026 | 1,140 | 1,149 | 1,138 | 1,141 | +5 | ▲ 0.44% | 50,174 |
| Feb 04, 2026 | 1,150 | 1,150 | 1,135 | 1,136 | -3 | ▼ 0.26% | 58,378 |
| Feb 03, 2026 | 1,148 | 1,154 | 1,135.2 | 1,139 | -9 | ▼ 0.78% | 81,053 |
| Feb 02, 2026 | 1,163 | 1,163 | 1,145 | 1,148 | -3 | ▼ 0.26% | 61,474 |
| Feb 01, 2026 | 1,151 | 1,160 | 1,150 | 1,151 | +0 | 0% | 65,968 |
| Jan 29, 2026 | 1,161.1 | 1,161.1 | 1,150.4 | 1,151 | -4 | ▼ 0.35% | 81,821 |
| Jan 28, 2026 | 1,152 | 1,161 | 1,146 | 1,155 | +3 | ▲ 0.26% | 77,360 |
| Jan 27, 2026 | 1,145.7 | 1,178.9 | 1,145.7 | 1,152 | -17 | ▼ 1.45% | 87,901 |
| Jan 26, 2026 | 1,170 | 1,180 | 1,162 | 1,169 | +5 | ▲ 0.43% | 119,682 |
| Jan 25, 2026 | 1,175.2 | 1,175.2 | 1,155 | 1,164 | +11.8 | ▲ 1.02% | 109,081 |
| Jan 22, 2026 | 1,155 | 1,164 | 1,148 | 1,152.2 | -5.8 | ▼ 0.5% | 71,904 |
| Jan 21, 2026 | 1,161.1 | 1,179 | 1,150.2 | 1,158 | -3.9 | ▼ 0.34% | 83,212 |
| Jan 20, 2026 | 1,160 | 1,168.5 | 1,149 | 1,161.9 | +22.9 | ▲ 2.01% | 124,358 |
| Jan 18, 2026 | 1,150 | 1,158 | 1,135 | 1,139 | +0 | 0% | 103,115 |
| Jan 14, 2026 | 1,150 | 1,150 | 1,135 | 1,139 | -4 | ▼ 0.35% | 75,998 |
| Jan 13, 2026 | 1,147 | 1,157 | 1,140 | 1,143 | -2.9 | ▼ 0.25% | 48,165 |
| Jan 12, 2026 | 1,152 | 1,160 | 1,142.9 | 1,145.9 | -6.1 | ▼ 0.53% | 77,408 |
| Jan 08, 2026 | 1,170 | 1,170 | 1,149 | 1,152 | -3.5 | ▼ 0.3% | 48,898 |
| Jan 07, 2026 | 1,179.7 | 1,179.7 | 1,155 | 1,155.5 | -9.7 | ▼ 0.83% | 39,284 |
| Jan 06, 2026 | 1,183.2 | 1,206 | 1,160 | 1,165.2 | +5.2 | ▲ 0.45% | 137,438 |
| Jan 05, 2026 | 1,140 | 1,169 | 1,140 | 1,160 | +16 | ▲ 1.4% | 71,070 |
| Jan 04, 2026 | 1,150 | 1,156 | 1,136 | 1,144 | -12.1 | ▼ 1.05% | 69,641 |
| Jan 01, 2026 | 1,164 | 1,170 | 1,155 | 1,156.1 | -7.9 | ▼ 0.68% | 35,545 |
| Dec 31, 2025 | 1,160 | 1,165 | 1,151 | 1,164 | +14 | ▲ 1.22% | 32,838 |
| Dec 29, 2025 | 1,170 | 1,174 | 1,150 | 1,150 | -16 | ▼ 1.37% | 31,197 |
| Dec 28, 2025 | 1,140 | 1,166 | 1,136 | 1,166 | +33.8 | ▲ 2.99% | 41,346 |
| Dec 24, 2025 | 1,154 | 1,154 | 1,130.1 | 1,132.2 | +0.1 | ▲ 0.01% | 18,381 |
| Dec 23, 2025 | 1,139 | 1,159 | 1,130 | 1,132.1 | -6.9 | ▼ 0.61% | 21,938 |
| Dec 22, 2025 | 1,140 | 1,148.5 | 1,138 | 1,139 | -7 | ▼ 0.61% | 23,952 |
| Dec 21, 2025 | 1,155 | 1,158 | 1,140.2 | 1,146 | -2.8 | ▼ 0.24% | 28,304 |
| Dec 18, 2025 | 1,140 | 1,158 | 1,140 | 1,148.8 | -1.2 | ▼ 0.1% | 30,447 |
| Dec 17, 2025 | 1,160 | 1,169 | 1,150 | 1,150 | -8 | ▼ 0.69% | 26,121 |
| Dec 16, 2025 | 1,152 | 1,159.9 | 1,148 | 1,158 | +9 | ▲ 0.78% | 13,639 |
| Dec 15, 2025 | 1,144 | 1,155 | 1,140 | 1,149 | +4 | ▲ 0.35% | 31,056 |
| Dec 14, 2025 | 1,160 | 1,161 | 1,144 | 1,145 | -5.1 | ▼ 0.44% | 27,431 |
| Dec 11, 2025 | 1,149 | 1,160.5 | 1,149 | 1,150.1 | +2.6 | ▲ 0.23% | 28,597 |
| Dec 10, 2025 | 1,170 | 1,170 | 1,147.1 | 1,147.5 | -3.2 | ▼ 0.28% | 22,930 |
| Dec 09, 2025 | 1,155 | 1,167 | 1,150 | 1,150.7 | +0.7 | ▲ 0.06% | 30,268 |
| Dec 08, 2025 | 1,175 | 1,175 | 1,150 | 1,150 | -2 | ▼ 0.17% | 37,576 |
| Dec 07, 2025 | 1,190 | 1,190 | 1,150.2 | 1,152 | -18 | ▼ 1.54% | 42,860 |
| Dec 03, 2025 | 1,185 | 1,269 | 1,170 | 1,170 | -5.5 | ▼ 0.47% | 57,595 |
| Dec 02, 2025 | 1,190 | 1,190 | 1,171.5 | 1,175.5 | -4.5 | ▼ 0.38% | 29,579 |
| Dec 01, 2025 | 1,198 | 1,203 | 1,180 | 1,180 | -18 | ▼ 1.5% | 68,330 |
| Nov 30, 2025 | 1,232 | 1,232 | 1,193.7 | 1,198 | -12 | ▼ 0.99% | 141,456 |
| Nov 27, 2025 | 1,256.6 | 1,256.6 | 1,207.1 | 1,210 | -22 | ▼ 1.79% | 117,994 |
| Nov 26, 2025 | 1,200 | 1,233 | 1,190 | 1,232 | +40 | ▲ 3.36% | 192,731 |
| Nov 25, 2025 | 1,135 | 1,200 | 1,135 | 1,192 | +34 | ▲ 2.94% | 114,895 |
| Nov 24, 2025 | 1,157.8 | 1,164.9 | 1,135.5 | 1,158 | +22.9 | ▲ 2.02% | 66,492 |
| Nov 23, 2025 | 1,136.6 | 1,137.9 | 1,118 | 1,135.1 | +20.7 | ▲ 1.86% | 44,331 |
| Nov 20, 2025 | 1,130.1 | 1,130.1 | 1,103 | 1,114.4 | +6.4 | ▲ 0.58% | 30,697 |
| Nov 19, 2025 | 1,129.8 | 1,129.8 | 1,108 | 1,108 | -13 | ▼ 1.16% | 50,200 |
| Nov 18, 2025 | 1,128 | 1,130 | 1,118 | 1,121 | +2.1 | ▲ 0.19% | 27,107 |
| Nov 17, 2025 | 1,134 | 1,134 | 1,112.2 | 1,118.9 | -5.1 | ▼ 0.45% | 53,474 |
| Nov 16, 2025 | 1,147.8 | 1,147.8 | 1,118.1 | 1,124 | -1.3 | ▼ 0.12% | 30,268 |
| Nov 13, 2025 | 1,135 | 1,142 | 1,118 | 1,125.3 | -26.7 | ▼ 2.32% | 123,142 |
| Nov 12, 2025 | 1,182.1 | 1,182.1 | 1,151 | 1,152 | -7 | ▼ 0.6% | 28,879 |
| Nov 11, 2025 | 1,161 | 1,165 | 1,150.1 | 1,159 | -1 | ▼ 0.09% | 31,193 |
| Nov 10, 2025 | 1,184 | 1,184 | 1,156 | 1,160 | -10.5 | ▼ 0.9% | 43,436 |
| Nov 09, 2025 | 1,189 | 1,194 | 1,170.5 | 1,170.5 | -15.5 | ▼ 1.31% | 83,613 |
| Nov 06, 2025 | 1,174.7 | 1,215 | 1,170 | 1,186 | -196 | ▼ 14.18% | 234,436 |
| Nov 05, 2025 | 1,404.5 | 1,404.5 | 1,370 | 1,382 | +5 | ▲ 0.36% | 237,258 |
| Nov 04, 2025 | 1,390 | 1,400 | 1,370 | 1,377 | -13 | ▼ 0.94% | 95,630 |
| Nov 03, 2025 | 1,398.5 | 1,408 | 1,390 | 1,390 | -7 | ▼ 0.5% | 76,265 |
| Nov 02, 2025 | 1,410.5 | 1,410.5 | 1,384 | 1,397 | +14.1 | ▲ 1.02% | 120,580 |
| Oct 30, 2025 | 1,403 | 1,403 | 1,362 | 1,382.9 | +7.4 | ▲ 0.54% | 89,423 |
| Oct 29, 2025 | 1,415.7 | 1,415.7 | 1,370 | 1,375.5 | -12.5 | ▼ 0.9% | 81,716 |
| Oct 28, 2025 | 1,359.9 | 1,394 | 1,355 | 1,388 | +41 | ▲ 3.04% | 90,202 |
| Oct 26, 2025 | 1,360 | 1,360 | 1,337 | 1,347 | +8 | ▲ 0.6% | 69,533 |
| Oct 19, 2025 | 1,336.2 | 1,360 | 1,330 | 1,339 | +29 | ▲ 2.21% | 189,121 |
| Oct 16, 2025 | 1,338 | 1,338 | 1,310 | 1,310 | -2 | ▼ 0.15% | 71,639 |
| Oct 15, 2025 | 1,305 | 1,339 | 1,305 | 1,312 | -2 | ▼ 0.15% | 66,160 |
| Oct 14, 2025 | 1,330 | 1,347 | 1,311.1 | 1,314 | -21 | ▼ 1.57% | 53,937 |
| Oct 13, 2025 | 1,310 | 1,340 | 1,300.2 | 1,335 | +25 | ▲ 1.91% | 63,115 |
| Oct 12, 2025 | 1,376.7 | 1,376.7 | 1,300.1 | 1,310 | -39.8 | ▼ 2.95% | 131,646 |
| Oct 09, 2025 | 1,366.8 | 1,394 | 1,339 | 1,349.8 | +9.8 | ▲ 0.73% | 123,099 |
| Oct 08, 2025 | 1,375.9 | 1,375.9 | 1,321 | 1,340 | -9 | ▼ 0.67% | 91,435 |
| Oct 07, 2025 | 1,396.3 | 1,396.3 | 1,340 | 1,349 | — | — | 72,023 |
