Himalayan Life Insurance Limited
HLILife InsuranceListed
Rs305▼ -0.5 (0.16%)
As of Sep 29, 2026 · 02:59
EPS
3.48
P/E Ratio
87.64
Book Value
93.31
PBV
3.27
1Y Yield
-20.37%
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 | 304 | 305.5 | 300.2 | 305 | -0.5 | ▼ 0.16% | 27,526 |
| Sep 28, 2026 | 308 | 312 | 305 | 305.5 | -3.7 | ▼ 1.2% | 33,903 |
| Sep 24, 2026 | 306 | 310 | 304 | 309.2 | +2.3 | ▲ 0.75% | 29,469 |
| Sep 23, 2026 | 314 | 314.4 | 306.2 | 306.9 | -7.6 | ▼ 2.42% | 40,726 |
| Sep 22, 2026 | 314 | 318 | 308.8 | 314.5 | -2.5 | ▼ 0.79% | 60,624 |
| Sep 18, 2026 | 315.5 | 318 | 309 | 317 | +5.1 | ▲ 1.64% | 30,564 |
| Sep 17, 2026 | 313 | 314 | 309 | 311.9 | +2.4 | ▲ 0.78% | 33,092 |
| Sep 16, 2026 | 315 | 318 | 308 | 309.5 | -5.6 | ▼ 1.78% | 32,390 |
| Sep 15, 2026 | 319 | 323 | 307 | 315.1 | +11.1 | ▲ 3.65% | 53,593 |
| Sep 14, 2026 | 295 | 306 | 294 | 304 | +10 | ▲ 3.4% | 31,870 |
| Sep 11, 2026 | 292 | 295.7 | 290 | 294 | +3.7 | ▲ 1.27% | 23,094 |
| Sep 10, 2026 | 296 | 296 | 288.7 | 290.3 | -5.7 | ▼ 1.93% | 17,464 |
| Sep 09, 2026 | 296.6 | 297.1 | 295.9 | 296 | -0.6 | ▼ 0.2% | 8,925 |
| Sep 07, 2026 | 295 | 300 | 295 | 296.6 | +1.6 | ▲ 0.54% | 18,552 |
| Sep 03, 2026 | 296 | 297.8 | 293.2 | 295 | +2 | ▲ 0.68% | 20,749 |
| Sep 02, 2026 | 295 | 296 | 290.3 | 293 | -1 | ▼ 0.34% | 17,370 |
| Sep 01, 2026 | 290.1 | 297 | 286.2 | 294 | +7 | ▲ 2.44% | 28,792 |
| Aug 31, 2026 | 301 | 301 | 284.3 | 287 | -13 | ▼ 4.33% | 48,460 |
| Aug 27, 2026 | 301 | 305 | 295.9 | 300 | -5 | ▼ 1.64% | 34,374 |
| Aug 26, 2026 | 307 | 310 | 304 | 305 | -2 | ▼ 0.65% | 25,215 |
| Aug 25, 2026 | 310 | 313 | 307 | 307 | -4 | ▼ 1.29% | 23,966 |
| Aug 24, 2026 | 315 | 315 | 310 | 311 | -3 | ▼ 0.96% | 55,510 |
| Aug 21, 2026 | 321 | 321 | 313.8 | 314 | -2 | ▼ 0.63% | 27,356 |
| Aug 20, 2026 | 315 | 316 | 313.4 | 316 | +1 | ▲ 0.32% | 25,393 |
| Aug 19, 2026 | 315 | 317 | 313.2 | 315 | -0.5 | ▼ 0.16% | 16,202 |
| Aug 18, 2026 | 317 | 317.8 | 315 | 315.5 | -2.5 | ▼ 0.79% | 23,119 |
| Aug 17, 2026 | 320 | 320 | 317 | 318 | -2.8 | ▼ 0.87% | 27,559 |
| Aug 14, 2026 | 319.9 | 324 | 319.9 | 320.8 | +0.9 | ▲ 0.28% | 21,915 |
| Aug 13, 2026 | 317 | 321 | 316.1 | 319.9 | +2.9 | ▲ 0.91% | 14,374 |
| Aug 12, 2026 | 318 | 319.8 | 316 | 317 | -1 | ▼ 0.31% | 9,096 |
| Aug 11, 2026 | 316.1 | 320 | 316.1 | 318 | +1 | ▲ 0.32% | 18,830 |
| Aug 10, 2026 | 319 | 320 | 316.2 | 317 | -2.7 | ▼ 0.84% | 24,202 |
| Aug 07, 2026 | 319 | 322 | 318 | 319.7 | -0.2 | ▼ 0.06% | 14,437 |
| Aug 06, 2026 | 320 | 324.1 | 319 | 319.9 | -1.9 | ▼ 0.59% | 26,906 |
| Aug 05, 2026 | 323 | 323 | 320 | 321.8 | +0.7 | ▲ 0.22% | 19,847 |
| Aug 04, 2026 | 320.3 | 326.7 | 320.3 | 321.1 | -2.9 | ▼ 0.9% | 19,057 |
| Aug 03, 2026 | 325 | 329.9 | 321.3 | 324 | -1 | ▼ 0.31% | 27,460 |
| Jul 31, 2026 | 324 | 326 | 320.6 | 325 | +0.7 | ▲ 0.22% | 25,031 |
| Jul 30, 2026 | 325.8 | 329 | 323.2 | 324.3 | -1.5 | ▼ 0.46% | 16,248 |
| Jul 29, 2026 | 327.9 | 330 | 325 | 325.8 | -2.2 | ▼ 0.67% | 13,625 |
| Jul 28, 2026 | 328 | 330 | 325.3 | 328 | -1.5 | ▼ 0.46% | 22,668 |
| Jul 27, 2026 | 330 | 336 | 329 | 329.5 | -4 | ▼ 1.2% | 31,849 |
| Jul 24, 2026 | 330.2 | 337.7 | 330.2 | 333.5 | -1.3 | ▼ 0.39% | 25,210 |
| Jul 23, 2026 | 330 | 338.8 | 330 | 334.8 | -0.2 | ▼ 0.06% | 27,177 |
| Jul 22, 2026 | 334 | 340 | 331.2 | 335 | +1 | ▲ 0.3% | 43,991 |
| Jul 21, 2026 | 331.5 | 338.4 | 331 | 334 | -1.5 | ▼ 0.45% | 41,122 |
| Jul 20, 2026 | 344.4 | 344.4 | 329.2 | 335.5 | +7.5 | ▲ 2.29% | 46,358 |
| Jul 17, 2026 | 323 | 329.9 | 323 | 328 | +6.2 | ▲ 1.93% | 10 |
| Jul 16, 2026 | 333.9 | 333.9 | 313.1 | 321.8 | +3.8 | ▲ 1.19% | 113,119 |
| Jul 15, 2026 | 321 | 323 | 317 | 318 | +0 | 0% | 14,073 |
| Jul 14, 2026 | 317 | 320.9 | 313.6 | 318 | +1 | ▲ 0.32% | 21,753 |
| Jul 13, 2026 | 322.8 | 322.8 | 316.1 | 317 | -1.2 | ▼ 0.38% | 18,680 |
| Jul 10, 2026 | 320 | 324.9 | 318 | 318.2 | -1.8 | ▼ 0.56% | 20,729 |
| Jul 09, 2026 | 318 | 324 | 318 | 320 | -2 | ▼ 0.62% | 21,648 |
| Jul 08, 2026 | 329.4 | 329.4 | 320 | 322 | -2 | ▼ 0.62% | 22,294 |
| Jul 07, 2026 | 325 | 325.8 | 321 | 324 | +3.7 | ▲ 1.16% | 17,720 |
| Jul 06, 2026 | 322 | 327 | 320 | 320.3 | -3.7 | ▼ 1.14% | 24,197 |
| Jul 03, 2026 | 326 | 328.7 | 324 | 324 | -2.6 | ▼ 0.8% | 18,804 |
| Jul 02, 2026 | 331 | 331 | 321 | 326.6 | -2.4 | ▼ 0.73% | 26,346 |
| Jul 01, 2026 | 316 | 329.9 | 316 | 329 | +9.2 | ▲ 2.88% | 27,314 |
| Jun 30, 2026 | 322.5 | 324 | 318 | 319.8 | -5 | ▼ 1.54% | 40,405 |
| Jun 29, 2026 | 330 | 330 | 321.4 | 324.8 | -4.1 | ▼ 1.25% | 46,741 |
| Jun 26, 2026 | 334.6 | 334.6 | 328.6 | 328.9 | -2.1 | ▼ 0.63% | 14,972 |
| Jun 25, 2026 | 326 | 331 | 326 | 331 | +1.5 | ▲ 0.46% | 23,298 |
| Jun 24, 2026 | 333.8 | 334 | 326.7 | 329.5 | -4.5 | ▼ 1.35% | 28,924 |
| Jun 23, 2026 | 333 | 335 | 332.7 | 334 | -1 | ▼ 0.3% | 16,010 |
| Jun 22, 2026 | 319.2 | 340.7 | 319.2 | 335 | -1 | ▼ 0.3% | 14,024 |
| Jun 19, 2026 | 335 | 338 | 334 | 336 | +1 | ▲ 0.3% | 24,461 |
| Jun 18, 2026 | 334 | 338 | 334 | 335 | -0.4 | ▼ 0.12% | 17,356 |
| Jun 17, 2026 | 335.6 | 338 | 334.7 | 335.4 | -0.6 | ▼ 0.18% | 28,805 |
| Jun 16, 2026 | 336 | 339 | 335.6 | 336 | +0 | 0% | 20,287 |
| Jun 15, 2026 | 336.9 | 338 | 335 | 336 | -2 | ▼ 0.59% | 44,820 |
| Jun 12, 2026 | 337.5 | 340 | 337 | 338 | -1 | ▼ 0.29% | 20,691 |
| Jun 11, 2026 | 338 | 341.8 | 336.9 | 339 | -1.9 | ▼ 0.56% | 16,832 |
| Jun 10, 2026 | 340 | 344 | 339.3 | 340.9 | +0.9 | ▲ 0.26% | 25,874 |
| Jun 09, 2026 | 339 | 341 | 338 | 340 | -1 | ▼ 0.29% | 37,199 |
| Jun 08, 2026 | 341.9 | 342.1 | 338.3 | 341 | -0.9 | ▼ 0.26% | 40,920 |
| Jun 05, 2026 | 344 | 348 | 340.5 | 341.9 | -3.1 | ▼ 0.9% | 38,829 |
| Jun 04, 2026 | 348.6 | 352 | 345 | 345 | -3.6 | ▼ 1.03% | 27,787 |
| Jun 03, 2026 | 342 | 354.9 | 340 | 348.6 | +5.1 | ▲ 1.48% | 77,619 |
| Jun 02, 2026 | 344.9 | 344.9 | 337.1 | 343.5 | +2.5 | ▲ 0.73% | 36,187 |
| Jun 01, 2026 | 343 | 348 | 340 | 341 | -1.6 | ▼ 0.47% | 29,026 |
| May 27, 2026 | 342 | 345 | 341 | 342.6 | +0.8 | ▲ 0.23% | 30,755 |
| May 26, 2026 | 345 | 345 | 340.2 | 341.8 | -2.2 | ▼ 0.64% | 24,916 |
| May 25, 2026 | 344 | 344.3 | 340 | 344 | +4.2 | ▲ 1.24% | 44,591 |
| May 22, 2026 | 338 | 339.9 | 337.4 | 339.8 | +2.8 | ▲ 0.83% | 32,647 |
| May 21, 2026 | 341 | 342.5 | 336.5 | 337 | -3.5 | ▼ 1.03% | 22,149 |
| May 20, 2026 | 335 | 340.7 | 335 | 340.5 | +4.5 | ▲ 1.34% | 25,123 |
| May 19, 2026 | 337 | 339 | 336 | 336 | -1 | ▼ 0.3% | 19,040 |
| May 18, 2026 | 337.3 | 341.9 | 337 | 337 | -0.5 | ▼ 0.15% | 16,419 |
| May 15, 2026 | 339.9 | 339.9 | 336.4 | 337.5 | +0.6 | ▲ 0.18% | 36,311 |
| May 14, 2026 | 339.9 | 341 | 336.1 | 336.9 | -3 | ▼ 0.88% | 18,822 |
| May 13, 2026 | 338 | 341 | 338 | 339.9 | -1.1 | ▼ 0.32% | 20,570 |
| May 12, 2026 | 348.9 | 348.9 | 339.8 | 341 | -3.5 | ▼ 1.02% | 35,603 |
| May 11, 2026 | 341 | 345.9 | 339 | 344.5 | +5.5 | ▲ 1.62% | 54,708 |
| May 08, 2026 | 341 | 341 | 336.1 | 339 | +2 | ▲ 0.59% | 48,756 |
| May 07, 2026 | 338 | 338 | 335 | 337 | +2 | ▲ 0.6% | 41,805 |
| May 06, 2026 | 338 | 339.9 | 334 | 335 | -2 | ▼ 0.59% | 46,111 |
| May 05, 2026 | 335.3 | 339.9 | 335.3 | 337 | +0.5 | ▲ 0.15% | 42,837 |
| May 04, 2026 | 338.1 | 341 | 335.1 | 336.5 | -3.5 | ▼ 1.03% | 48,916 |
| Apr 30, 2026 | 341.2 | 342 | 337 | 340 | -1.8 | ▼ 0.53% | 55,779 |
| Apr 29, 2026 | 343 | 346 | 341.8 | 341.8 | -3.2 | ▼ 0.93% | 42,620 |
| Apr 28, 2026 | 347.4 | 350 | 344 | 345 | -2.4 | ▼ 0.69% | 78,714 |
| Apr 27, 2026 | 348.4 | 352 | 346 | 347.4 | -1 | ▼ 0.29% | 49,517 |
| Apr 24, 2026 | 350 | 350.5 | 347 | 348.4 | -0.7 | ▼ 0.2% | 39,050 |
| Apr 23, 2026 | 355 | 355 | 349 | 349.1 | -2.3 | ▼ 0.65% | 45,253 |
| Apr 22, 2026 | 350 | 354 | 346 | 351.4 | -2.6 | ▼ 0.73% | 71,452 |
| Apr 21, 2026 | 354 | 359.9 | 353 | 354 | -1.9 | ▼ 0.53% | 29,084 |
| Apr 20, 2026 | 372 | 372 | 352.8 | 355.9 | -0.1 | ▼ 0.03% | 33,704 |
| Apr 17, 2026 | 356 | 362.9 | 354.3 | 356 | -1 | ▼ 0.28% | 40,908 |
| Apr 16, 2026 | 360 | 363 | 356.4 | 357 | -5 | ▼ 1.38% | 61,449 |
| Apr 15, 2026 | 361 | 366 | 360.2 | 362 | +0.9 | ▲ 0.25% | 68,816 |
| Apr 13, 2026 | 360 | 363.7 | 358.1 | 361.1 | +0.9 | ▲ 0.25% | 31,746 |
| Apr 10, 2026 | 363 | 365.9 | 359.8 | 360.2 | -2.8 | ▼ 0.77% | 113,941 |
| Apr 09, 2026 | 357 | 364.1 | 355 | 363 | +4.7 | ▲ 1.31% | 97,161 |
| Apr 08, 2026 | 360 | 360 | 350.5 | 358.3 | +3.2 | ▲ 0.9% | 109,243 |
| Apr 07, 2026 | 364.2 | 364.2 | 351.4 | 355.1 | -3.9 | ▼ 1.09% | 85,251 |
| Apr 06, 2026 | 345 | 360 | 343.2 | 359 | +10 | ▲ 2.87% | 168,871 |
| Apr 05, 2026 | 358.6 | 361 | 349 | 349 | -16.9 | ▼ 4.62% | 222,790 |
| Apr 02, 2026 | 360 | 368 | 360 | 365.9 | +0.9 | ▲ 0.25% | 67,259 |
| Apr 01, 2026 | 370 | 374 | 360 | 365 | -12 | ▼ 3.18% | 230,832 |
| Mar 31, 2026 | 376 | 381 | 368.5 | 377 | +1 | ▲ 0.27% | 92,057 |
| Mar 30, 2026 | 383.2 | 386.9 | 375 | 376 | -7.2 | ▼ 1.88% | 144,203 |
| Mar 29, 2026 | 395 | 395 | 383 | 383.2 | -10.3 | ▼ 2.62% | 166,180 |
| Mar 26, 2026 | 390 | 394 | 388.1 | 393.5 | -0.4 | ▼ 0.1% | 118,315 |
| Mar 25, 2026 | 399 | 401 | 389.9 | 393.9 | -8.6 | ▼ 2.14% | 187,578 |
| Mar 24, 2026 | 404.9 | 406.9 | 398 | 402.5 | -2.4 | ▼ 0.59% | 93,133 |
| Mar 23, 2026 | 412 | 412.9 | 398 | 404.9 | -4.1 | ▼ 1% | 160,317 |
| Mar 22, 2026 | 398 | 409.2 | 397 | 409 | +13 | ▲ 3.28% | 302,510 |
| Mar 19, 2026 | 390 | 396 | 386 | 396 | +11 | ▲ 2.86% | 204,604 |
| Mar 17, 2026 | 380 | 386 | 378 | 385 | +2.3 | ▲ 0.6% | 51,348 |
| Mar 16, 2026 | 383 | 387 | 380 | 382.7 | -4.3 | ▼ 1.11% | 85,362 |
| Mar 15, 2026 | 388 | 392 | 383.6 | 387 | +0.5 | ▲ 0.13% | 70,977 |
| Mar 12, 2026 | 380 | 388 | 378 | 386.5 | +3.5 | ▲ 0.91% | 92,659 |
| Mar 11, 2026 | 396 | 396 | 381.9 | 383 | -13 | ▼ 3.28% | 86,907 |
| Mar 10, 2026 | 405 | 405 | 382 | 396 | -1.8 | ▼ 0.45% | 208,688 |
| Mar 09, 2026 | 380.4 | 397.8 | 380.4 | 397.8 | +24.8 | ▲ 6.65% | 1,622 |
| Mar 03, 2026 | 374.8 | 374.8 | 364 | 373 | +5.5 | ▲ 1.5% | 41,127 |
| Mar 01, 2026 | 360.1 | 367.9 | 360 | 367.5 | +2.5 | ▲ 0.68% | 32,625 |
| Feb 26, 2026 | 373.6 | 373.6 | 365 | 365 | -1.3 | ▼ 0.35% | 24,328 |
| Feb 25, 2026 | 361 | 377 | 360.2 | 366.3 | +6.3 | ▲ 1.75% | 63,534 |
| Feb 24, 2026 | 359 | 361 | 359 | 360 | +1.1 | ▲ 0.31% | 20,106 |
| Feb 23, 2026 | 358 | 362 | 358 | 358.9 | -2.1 | ▼ 0.58% | 38,914 |
| Feb 22, 2026 | 360 | 365 | 359 | 361 | +0 | 0% | 71,552 |
| Feb 17, 2026 | 363.2 | 364.5 | 361 | 361 | -4 | ▼ 1.1% | 62,974 |
| Feb 16, 2026 | 362.1 | 370 | 362.1 | 365 | +2.9 | ▲ 0.8% | 57,230 |
| Feb 12, 2026 | 362.1 | 366 | 360 | 362.1 | +0 | 0% | 66,545 |
| Feb 11, 2026 | 370.3 | 370.3 | 362.1 | 362.1 | -1 | ▼ 0.28% | 43,711 |
| Feb 10, 2026 | 363.6 | 366.9 | 363 | 363.1 | -1 | ▼ 0.27% | 44,028 |
| Feb 09, 2026 | 366 | 366.4 | 362.5 | 364.1 | -2.1 | ▼ 0.57% | 74,223 |
| Feb 08, 2026 | 372 | 374 | 366 | 366.2 | -3.7 | ▼ 1% | 52,247 |
| Feb 05, 2026 | 364 | 370 | 364 | 369.9 | +4.9 | ▲ 1.34% | 55,084 |
| Feb 04, 2026 | 357.8 | 372.4 | 357.8 | 365 | -0.1 | ▼ 0.03% | 32,001 |
| Feb 03, 2026 | 368 | 369.8 | 365 | 365.1 | -1.9 | ▼ 0.52% | 38,681 |
| Feb 02, 2026 | 366.3 | 371 | 366 | 367 | +0.7 | ▲ 0.19% | 43,210 |
| Feb 01, 2026 | 369 | 373 | 365 | 366.3 | -3.7 | ▼ 1% | 66,162 |
| Jan 29, 2026 | 370 | 374.9 | 368 | 370 | -1.2 | ▼ 0.32% | 81,108 |
| Jan 28, 2026 | 371 | 374.5 | 368.5 | 371.2 | -0.8 | ▼ 0.22% | 55,058 |
| Jan 27, 2026 | 380 | 383 | 368.5 | 372 | -9 | ▼ 2.36% | 68,289 |
| Jan 26, 2026 | 385 | 385 | 378 | 381 | -2.2 | ▼ 0.57% | 97,084 |
| Jan 25, 2026 | 380 | 384 | 376 | 383.2 | +8.2 | ▲ 2.19% | 128,998 |
| Jan 22, 2026 | 372 | 376 | 371 | 375 | -1 | ▼ 0.27% | 57,181 |
| Jan 21, 2026 | 380 | 382.9 | 375.1 | 376 | -2.4 | ▼ 0.63% | 42,993 |
| Jan 20, 2026 | 373.5 | 380.9 | 370 | 378.4 | +10.6 | ▲ 2.88% | 107,711 |
| Jan 18, 2026 | 365 | 370 | 362.5 | 367.8 | +2.9 | ▲ 0.79% | 117,425 |
| Jan 14, 2026 | 365 | 369.7 | 361.6 | 364.9 | -2.1 | ▼ 0.57% | 85,359 |
| Jan 13, 2026 | 373.6 | 373.6 | 363.1 | 367 | +0.7 | ▲ 0.19% | 24,355 |
| Jan 12, 2026 | 367 | 369 | 366 | 366.3 | -4.8 | ▼ 1.29% | 54,953 |
| Jan 08, 2026 | 370 | 372.9 | 368 | 371.1 | +1.1 | ▲ 0.3% | 16,784 |
| Jan 07, 2026 | 368.2 | 373 | 368 | 370 | +0 | 0% | 28,978 |
| Jan 06, 2026 | 371 | 376 | 369 | 370 | -1 | ▼ 0.27% | 35,765 |
| Jan 05, 2026 | 367 | 371 | 367 | 371 | +1.1 | ▲ 0.3% | 44,697 |
| Jan 04, 2026 | 367 | 370 | 366.1 | 369.9 | +0.8 | ▲ 0.22% | 29,183 |
| Jan 01, 2026 | 371 | 375 | 367.3 | 369.1 | -1.8 | ▼ 0.49% | 23,436 |
| Dec 31, 2025 | 365.2 | 385 | 365.2 | 370.9 | -1.6 | ▼ 0.43% | 41,736 |
| Dec 29, 2025 | 377 | 377 | 372 | 372.5 | -4.5 | ▼ 1.19% | 33,068 |
| Dec 28, 2025 | 372 | 377 | 370 | 377 | +9 | ▲ 2.45% | 47,346 |
| Dec 24, 2025 | 362.2 | 370 | 362.2 | 368 | +3.5 | ▲ 0.96% | 20,961 |
| Dec 23, 2025 | 365 | 369 | 362 | 364.5 | -2.1 | ▼ 0.57% | 39,012 |
| Dec 22, 2025 | 370 | 371.4 | 365 | 366.6 | -4.4 | ▼ 1.19% | 39,500 |
| Dec 21, 2025 | 375 | 375 | 370.4 | 371 | -3 | ▼ 0.8% | 44,132 |
| Dec 18, 2025 | 375 | 377.6 | 373.5 | 374 | -1 | ▼ 0.27% | 23,303 |
| Dec 17, 2025 | 373.1 | 379.8 | 373.1 | 375 | -0.5 | ▼ 0.13% | 63,886 |
| Dec 16, 2025 | 373 | 376.9 | 373 | 375.5 | +3 | ▲ 0.81% | 57,484 |
| Dec 15, 2025 | 371.8 | 374 | 371 | 372.5 | +0.7 | ▲ 0.19% | 32,451 |
| Dec 14, 2025 | 382.6 | 382.6 | 371 | 371.8 | -3.3 | ▼ 0.88% | 36,115 |
| Dec 11, 2025 | 375.5 | 378.7 | 375 | 375.1 | -0.4 | ▼ 0.11% | 24,960 |
| Dec 10, 2025 | 380 | 380 | 374.1 | 375.5 | -1.5 | ▼ 0.4% | 29,481 |
| Dec 09, 2025 | 376 | 379.9 | 375 | 377 | +1 | ▲ 0.27% | 43,722 |
| Dec 08, 2025 | 375.5 | 378.8 | 375.1 | 376 | -0.8 | ▼ 0.21% | 21,791 |
| Dec 07, 2025 | 375 | 381 | 374.4 | 376.8 | -0.2 | ▼ 0.05% | 53,367 |
| Dec 03, 2025 | 372.4 | 380 | 372.4 | 377 | -3 | ▼ 0.79% | 28,568 |
| Dec 02, 2025 | 376.3 | 384.5 | 376.3 | 380 | -1 | ▼ 0.26% | 24,277 |
| Dec 01, 2025 | 385 | 385.9 | 378 | 381 | -2 | ▼ 0.52% | 46,254 |
| Nov 30, 2025 | 390 | 393 | 380.2 | 383 | -6.9 | ▼ 1.77% | 99,085 |
| Nov 27, 2025 | 390.3 | 391.9 | 386.1 | 389.9 | -0.4 | ▼ 0.1% | 73,269 |
| Nov 26, 2025 | 390 | 393.4 | 387 | 390.3 | -1.7 | ▼ 0.43% | 82,819 |
| Nov 25, 2025 | 394.1 | 395 | 386 | 392 | -2 | ▼ 0.51% | 104,989 |
| Nov 24, 2025 | 381 | 395 | 375 | 394 | +20.4 | ▲ 5.46% | 177,309 |
| Nov 23, 2025 | 366 | 374.7 | 366 | 373.6 | +7.6 | ▲ 2.08% | 33,398 |
| Nov 20, 2025 | 368 | 370 | 365.8 | 366 | -1.7 | ▼ 0.46% | 38,833 |
| Nov 19, 2025 | 373 | 373.9 | 367.7 | 367.7 | -5.3 | ▼ 1.42% | 19,611 |
| Nov 18, 2025 | 369 | 376.9 | 369 | 373 | +4 | ▲ 1.08% | 47,332 |
| Nov 17, 2025 | 369 | 371 | 366 | 369 | +0 | 0% | 40,056 |
| Nov 16, 2025 | 367 | 372 | 366.1 | 369 | -2 | ▼ 0.54% | 30,126 |
| Nov 13, 2025 | 368 | 375 | 368 | 371 | +1.2 | ▲ 0.32% | 18,476 |
| Nov 12, 2025 | 370.5 | 374.8 | 369 | 369.8 | -2.2 | ▼ 0.59% | 20,715 |
| Nov 11, 2025 | 370 | 373 | 366 | 372 | +0 | 0% | 31,853 |
| Nov 10, 2025 | 368.2 | 377 | 367 | 372 | +1.4 | ▲ 0.38% | 32,577 |
| Nov 09, 2025 | 377 | 379 | 370.5 | 370.6 | -6.4 | ▼ 1.7% | 41,972 |
| Nov 06, 2025 | 381 | 387 | 375.4 | 377 | -6.8 | ▼ 1.77% | 27,298 |
| Nov 05, 2025 | 380 | 383.9 | 377 | 383.8 | +1.8 | ▲ 0.47% | 38,414 |
| Nov 04, 2025 | 382.1 | 390 | 379.5 | 382 | -5 | ▼ 1.29% | 46,169 |
| Nov 03, 2025 | 391 | 397 | 384 | 387 | -3 | ▼ 0.77% | 68,022 |
| Nov 02, 2025 | 380 | 394.7 | 372.5 | 390 | +13.6 | ▲ 3.61% | 103,004 |
| Oct 30, 2025 | 375 | 379.3 | 368.5 | 376.4 | +2.4 | ▲ 0.64% | 47,741 |
| Oct 29, 2025 | 375 | 380 | 370.1 | 374 | -0.8 | ▼ 0.21% | 60,493 |
| Oct 28, 2025 | 361 | 377 | 360 | 374.8 | +13.8 | ▲ 3.82% | 63,492 |
| Oct 26, 2025 | 360 | 361 | 356 | 361 | +1.1 | ▲ 0.31% | 33,126 |
| Oct 19, 2025 | 355 | 364.9 | 355 | 359.9 | +4.8 | ▲ 1.35% | 37,932 |
| Oct 16, 2025 | 368 | 370 | 355 | 355.1 | -8.8 | ▼ 2.42% | 44,972 |
| Oct 15, 2025 | 368.2 | 375 | 355 | 363.9 | -11.1 | ▼ 2.96% | 111,926 |
| Oct 14, 2025 | 385 | 387 | 371 | 375 | -10 | ▼ 2.6% | 78,606 |
| Oct 13, 2025 | 378 | 385 | 363 | 385 | +14 | ▲ 3.77% | 49,283 |
| Oct 12, 2025 | 375.1 | 382 | 367 | 371 | -11 | ▼ 2.88% | 71,068 |
| Oct 09, 2025 | 382.5 | 401.8 | 380 | 382 | +7 | ▲ 1.87% | 51,412 |
| Oct 08, 2025 | 379 | 383 | 370.1 | 375 | -8 | ▼ 2.09% | 59,669 |
| Oct 07, 2025 | 385 | 393 | 382.3 | 383 | — | — | 23,967 |
