ICFC Finance Limited
ICFCRs589.9▼ -3.6 (0.61%)
As of Sep 29, 2026 · 02:58
EPS
22.33
P/E Ratio
26.42
Book Value
189.32
PBV
3.12
1Y Yield
-9.25%
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 | 620 | 620 | 587 | 589.9 | -3.6 | ▼ 0.61% | 9,809 |
| Sep 28, 2026 | 595 | 607 | 592 | 593.5 | -1.5 | ▼ 0.25% | 9,329 |
| Sep 24, 2026 | 590 | 597 | 590 | 595 | +3.1 | ▲ 0.52% | 4,084 |
| Sep 23, 2026 | 595.1 | 596 | 590 | 591.9 | -7.9 | ▼ 1.32% | 10,309 |
| Sep 22, 2026 | 606 | 607.9 | 593.2 | 599.8 | -6.2 | ▼ 1.02% | 5,100 |
| Sep 18, 2026 | 609 | 618 | 602 | 606 | +3 | ▲ 0.5% | 8,460 |
| Sep 17, 2026 | 610 | 610 | 600.1 | 603 | +0.6 | ▲ 0.1% | 4,890 |
| Sep 16, 2026 | 605 | 605 | 598 | 602.4 | +0.4 | ▲ 0.07% | 6,921 |
| Sep 15, 2026 | 598 | 616 | 595 | 602 | +15.4 | ▲ 2.63% | 16,644 |
| Sep 14, 2026 | 590 | 595 | 586.6 | 586.6 | -0.2 | ▼ 0.03% | 5,533 |
| Sep 11, 2026 | 578 | 595 | 578 | 586.8 | +6.3 | ▲ 1.09% | 1,001 |
| Sep 10, 2026 | 583 | 588 | 578 | 580.5 | -2.3 | ▼ 0.39% | 3,709 |
| Sep 09, 2026 | 585 | 589 | 577.3 | 582.8 | +0.7 | ▲ 0.12% | 4,677 |
| Sep 07, 2026 | 598.5 | 599 | 582 | 582.1 | -2.9 | ▼ 0.5% | 3,470 |
| Sep 03, 2026 | 585.5 | 586.5 | 584 | 585 | +1.4 | ▲ 0.24% | 3,923 |
| Sep 02, 2026 | 587 | 588.9 | 582.1 | 583.6 | -2.4 | ▼ 0.41% | 3,860 |
| Sep 01, 2026 | 578 | 595.1 | 578 | 586 | +5.5 | ▲ 0.95% | 8,561 |
| Aug 31, 2026 | 580.5 | 589 | 580.5 | 580.5 | -9.5 | ▼ 1.61% | 3,428 |
| Aug 27, 2026 | 577 | 600 | 567.6 | 590 | +4.9 | ▲ 0.84% | 4,898 |
| Aug 26, 2026 | 585.2 | 585.2 | 580 | 585.1 | -4.9 | ▼ 0.83% | 8,938 |
| Aug 25, 2026 | 591 | 599 | 588 | 590 | -1 | ▼ 0.17% | 4,378 |
| Aug 24, 2026 | 592.3 | 597 | 590.5 | 591 | -5 | ▼ 0.84% | 4,101 |
| Aug 21, 2026 | 600 | 605 | 591 | 596 | -1 | ▼ 0.17% | 6,122 |
| Aug 20, 2026 | 590.3 | 597 | 590 | 597 | +4 | ▲ 0.67% | 6,162 |
| Aug 19, 2026 | 591 | 597 | 590.1 | 593 | -0.8 | ▼ 0.13% | 5,204 |
| Aug 18, 2026 | 595 | 595 | 591.4 | 593.8 | -1.2 | ▼ 0.2% | 4,156 |
| Aug 17, 2026 | 600 | 600 | 594 | 595 | -5 | ▼ 0.83% | 4,909 |
| Aug 14, 2026 | 604 | 604 | 595 | 600 | -3 | ▼ 0.5% | 11,549 |
| Aug 13, 2026 | 595 | 611 | 595 | 603 | +8 | ▲ 1.34% | 4,175 |
| Aug 12, 2026 | 598 | 613.7 | 595 | 595 | -2 | ▼ 0.34% | 8,451 |
| Aug 11, 2026 | 614.9 | 614.9 | 597 | 597 | -2 | ▼ 0.33% | 10,186 |
| Aug 10, 2026 | 598 | 608 | 595 | 599 | -4 | ▼ 0.66% | 2,931 |
| Aug 07, 2026 | 601.1 | 605 | 600 | 603 | -2 | ▼ 0.33% | 7,627 |
| Aug 06, 2026 | 606.1 | 610 | 602.1 | 605 | -4.5 | ▼ 0.74% | 3,311 |
| Aug 05, 2026 | 606 | 609.5 | 600 | 609.5 | +4.5 | ▲ 0.74% | 5,758 |
| Aug 04, 2026 | 611 | 611 | 601.2 | 605 | -6 | ▼ 0.98% | 8,100 |
| Aug 03, 2026 | 612 | 614 | 610 | 611 | -2 | ▼ 0.33% | 7,604 |
| Jul 31, 2026 | 610.1 | 614.1 | 607 | 613 | +0 | 0% | 3,306 |
| Jul 30, 2026 | 618 | 618 | 612.7 | 613 | -5 | ▼ 0.81% | 1,785 |
| Jul 29, 2026 | 619.9 | 625 | 610.1 | 618 | +4.9 | ▲ 0.8% | 10,039 |
| Jul 28, 2026 | 615 | 619.9 | 610.2 | 613.1 | +0.1 | ▲ 0.02% | 3,418 |
| Jul 27, 2026 | 628 | 628 | 613 | 613 | -15 | ▼ 2.39% | 4,344 |
| Jul 24, 2026 | 611.1 | 629 | 611.1 | 628 | +8 | ▲ 1.29% | 9,051 |
| Jul 23, 2026 | 611.5 | 622 | 611.5 | 620 | +2 | ▲ 0.32% | 5,166 |
| Jul 22, 2026 | 620 | 622 | 615 | 618 | -4 | ▼ 0.64% | 5,520 |
| Jul 21, 2026 | 619.1 | 625 | 614 | 622 | +2.5 | ▲ 0.4% | 7,446 |
| Jul 20, 2026 | 609 | 621 | 609 | 619.5 | +11 | ▲ 1.81% | 4,928 |
| Jul 17, 2026 | 605 | 609.8 | 595.1 | 608.5 | +19.5 | ▲ 3.31% | 10,767 |
| Jul 16, 2026 | 592 | 600 | 585 | 589 | -11 | ▼ 1.83% | 9,136 |
| Jul 15, 2026 | 600 | 605 | 591 | 600 | +3.4 | ▲ 0.57% | 5,568 |
| Jul 14, 2026 | 588 | 597 | 580 | 596.6 | +8.6 | ▲ 1.46% | 10,105 |
| Jul 13, 2026 | 592 | 597.9 | 588 | 588 | -10 | ▼ 1.67% | 10,251 |
| Jul 10, 2026 | 605 | 608 | 597.2 | 598 | -7 | ▼ 1.16% | 8,273 |
| Jul 09, 2026 | 604.2 | 608 | 590 | 605 | -3 | ▼ 0.49% | 9,895 |
| Jul 08, 2026 | 605.5 | 615.9 | 605.5 | 608 | -8 | ▼ 1.3% | 5,875 |
| Jul 07, 2026 | 615.3 | 617 | 610 | 616 | +5 | ▲ 0.82% | 1,063 |
| Jul 06, 2026 | 614 | 626 | 610.3 | 611 | -4 | ▼ 0.65% | 3,761 |
| Jul 03, 2026 | 629 | 629 | 615 | 615 | +0 | 0% | 11,779 |
| Jul 02, 2026 | 617 | 618 | 610 | 615 | +1.8 | ▲ 0.29% | 2,927 |
| Jul 01, 2026 | 612 | 621.9 | 612 | 613.2 | +8.2 | ▲ 1.36% | 5,327 |
| Jun 30, 2026 | 609 | 612 | 601.2 | 605 | -10 | ▼ 1.63% | 11,261 |
| Jun 29, 2026 | 623 | 623 | 607 | 615 | -10 | ▼ 1.6% | 7,224 |
| Jun 26, 2026 | 617 | 625 | 615 | 625 | +4.1 | ▲ 0.66% | 2,028 |
| Jun 25, 2026 | 606.2 | 624 | 606.2 | 620.9 | +1.9 | ▲ 0.31% | 4,063 |
| Jun 24, 2026 | 621 | 623.9 | 613.1 | 619 | -3 | ▼ 0.48% | 20,016 |
| Jun 23, 2026 | 617 | 622 | 617 | 622 | +0.5 | ▲ 0.08% | 11,468 |
| Jun 22, 2026 | 622.1 | 628 | 620 | 621.5 | -1.5 | ▼ 0.24% | 9,895 |
| Jun 19, 2026 | 627 | 627 | 621.2 | 623 | -3.9 | ▼ 0.62% | 3,285 |
| Jun 18, 2026 | 629.9 | 630 | 622 | 626.9 | -1.1 | ▼ 0.18% | 3,104 |
| Jun 17, 2026 | 629.9 | 629.9 | 625 | 628 | +3 | ▲ 0.48% | 1,067 |
| Jun 16, 2026 | 622 | 631 | 620.2 | 625 | +3.9 | ▲ 0.63% | 7,727 |
| Jun 15, 2026 | 630 | 630 | 621.1 | 621.1 | -5.5 | ▼ 0.88% | 6,650 |
| Jun 12, 2026 | 596.6 | 634.8 | 596.6 | 626.6 | -1.4 | ▼ 0.22% | 5,961 |
| Jun 11, 2026 | 638 | 638 | 628 | 628 | -8 | ▼ 1.26% | 5,068 |
| Jun 10, 2026 | 645 | 645 | 632.6 | 636 | -1 | ▼ 0.16% | 5,607 |
| Jun 09, 2026 | 643 | 643 | 625 | 637 | -6.5 | ▼ 1.01% | 18,814 |
| Jun 08, 2026 | 658.8 | 658.8 | 640.2 | 643.5 | -5.5 | ▼ 0.85% | 9,048 |
| Jun 05, 2026 | 642.9 | 657.7 | 642.9 | 649 | +9 | ▲ 1.41% | 45,301 |
| Jun 04, 2026 | 643 | 650 | 635 | 640 | -3 | ▼ 0.47% | 7,878 |
| Jun 03, 2026 | 645.1 | 647.9 | 637 | 643 | -2 | ▼ 0.31% | 13,324 |
| Jun 02, 2026 | 630.9 | 650 | 628 | 645 | +23 | ▲ 3.7% | 45,620 |
| Jun 01, 2026 | 631 | 631 | 619 | 622 | -7.7 | ▼ 1.22% | 8,303 |
| May 27, 2026 | 623 | 632 | 620.4 | 629.7 | -2.3 | ▼ 0.36% | 8,482 |
| May 26, 2026 | 640 | 640 | 621 | 632 | -3 | ▼ 0.47% | 10,589 |
| May 25, 2026 | 631 | 639.5 | 629 | 635 | +4 | ▲ 0.63% | 7,574 |
| May 22, 2026 | 637.9 | 637.9 | 622 | 631 | -0.4 | ▼ 0.06% | 3,634 |
| May 21, 2026 | 635 | 635 | 624.5 | 631.4 | +3.6 | ▲ 0.57% | 6,384 |
| May 20, 2026 | 636 | 636 | 615 | 627.8 | +7.8 | ▲ 1.26% | 10,660 |
| May 19, 2026 | 624 | 626.9 | 620 | 620 | -4 | ▼ 0.64% | 3,051 |
| May 18, 2026 | 620 | 629 | 614.3 | 624 | +4 | ▲ 0.65% | 24,412 |
| May 15, 2026 | 620 | 628 | 615 | 620 | -1.9 | ▼ 0.31% | 5,794 |
| May 14, 2026 | 625 | 625 | 620 | 621.9 | +1.7 | ▲ 0.27% | 4,302 |
| May 13, 2026 | 625 | 625 | 620 | 620.2 | -0.2 | ▼ 0.03% | 8,107 |
| May 12, 2026 | 636.1 | 636.1 | 620.4 | 620.4 | -14.7 | ▼ 2.31% | 12,376 |
| May 11, 2026 | 640 | 643 | 632.2 | 635.1 | +0.1 | ▲ 0.02% | 3,033 |
| May 08, 2026 | 623 | 635 | 622 | 635 | +11 | ▲ 1.76% | 8,380 |
| May 07, 2026 | 620 | 627.7 | 620 | 624 | +1 | ▲ 0.16% | 3,591 |
| May 06, 2026 | 618 | 628.9 | 618 | 623 | +5 | ▲ 0.81% | 5,651 |
| May 05, 2026 | 619.5 | 620 | 610 | 618 | -1.5 | ▼ 0.24% | 8,204 |
| May 04, 2026 | 610.1 | 620 | 610.1 | 619.5 | -2.6 | ▼ 0.42% | 3,269 |
| Apr 30, 2026 | 618 | 628.5 | 615 | 622.1 | -1.4 | ▼ 0.22% | 5,496 |
| Apr 29, 2026 | 642 | 642 | 620.1 | 623.5 | -1.5 | ▼ 0.24% | 5,578 |
| Apr 28, 2026 | 625.8 | 630 | 625 | 625 | -0.8 | ▼ 0.13% | 6,653 |
| Apr 27, 2026 | 622 | 630 | 622 | 625.8 | +3.8 | ▲ 0.61% | 3,170 |
| Apr 24, 2026 | 629.5 | 626.5 | 621.2 | 622 | -7.5 | ▼ 1.19% | 8,339 |
| Apr 23, 2026 | 620.2 | 633 | 620 | 629.5 | -4.5 | ▼ 0.71% | 4,905 |
| Apr 22, 2026 | 625.1 | 638 | 616.2 | 634 | +12 | ▲ 1.93% | 10,832 |
| Apr 21, 2026 | 639.9 | 639.9 | 622 | 622 | -3 | ▼ 0.48% | 8,915 |
| Apr 20, 2026 | 622.1 | 635 | 622.1 | 625 | -10 | ▼ 1.57% | 11,608 |
| Apr 17, 2026 | 650 | 654 | 626.3 | 635 | -7 | ▼ 1.09% | 18,836 |
| Apr 16, 2026 | 640 | 649 | 635.1 | 642 | -7.9 | ▼ 1.22% | 11,043 |
| Apr 15, 2026 | 649 | 658 | 648.1 | 649.9 | +0.9 | ▲ 0.14% | 19,781 |
| Apr 13, 2026 | 650 | 654.8 | 644.5 | 649 | -0.9 | ▼ 0.14% | 5,015 |
| Apr 10, 2026 | 659 | 659 | 644.2 | 649.9 | -1.3 | ▼ 0.2% | 15,070 |
| Apr 09, 2026 | 632.5 | 661 | 631 | 651.2 | +14.2 | ▲ 2.23% | 24,183 |
| Apr 08, 2026 | 631 | 643.5 | 629 | 637 | +13 | ▲ 2.08% | 9,414 |
| Apr 07, 2026 | 635 | 635 | 619.8 | 624 | -3.9 | ▼ 0.62% | 9,955 |
| Apr 06, 2026 | 620 | 630 | 615 | 627.9 | +16.9 | ▲ 2.77% | 18,395 |
| Apr 05, 2026 | 635 | 635 | 607 | 611 | -25 | ▼ 3.93% | 35,709 |
| Apr 02, 2026 | 631.1 | 644 | 622.3 | 636 | -6 | ▼ 0.93% | 32,671 |
| Apr 01, 2026 | 654.2 | 654.6 | 633.1 | 642 | -12 | ▼ 1.83% | 22,068 |
| Mar 31, 2026 | 650 | 655 | 637 | 654 | +7.1 | ▲ 1.1% | 11,045 |
| Mar 30, 2026 | 655 | 665 | 644.3 | 646.9 | -10.1 | ▼ 1.54% | 25,020 |
| Mar 29, 2026 | 678 | 678 | 655 | 657 | -21 | ▼ 3.1% | 19,267 |
| Mar 26, 2026 | 675 | 684.9 | 670 | 678 | -5 | ▼ 0.73% | 32,176 |
| Mar 25, 2026 | 690 | 690 | 676 | 683 | -7 | ▼ 1.01% | 20,944 |
| Mar 24, 2026 | 690 | 693 | 677 | 690 | +0.1 | ▲ 0.01% | 25,961 |
| Mar 23, 2026 | 691 | 695 | 681.1 | 689.9 | +2.9 | ▲ 0.42% | 26,720 |
| Mar 22, 2026 | 687 | 690 | 676.2 | 687 | +12 | ▲ 1.78% | 32,298 |
| Mar 19, 2026 | 668 | 680 | 658.1 | 675 | +12.1 | ▲ 1.83% | 34,873 |
| Mar 17, 2026 | 670 | 670 | 655 | 662.9 | -7 | ▼ 1.04% | 19,197 |
| Mar 16, 2026 | 663 | 674.2 | 661 | 669.9 | -2.3 | ▼ 0.34% | 20,313 |
| Mar 15, 2026 | 667.3 | 680 | 667.3 | 672.2 | -2.8 | ▼ 0.41% | 14,914 |
| Mar 12, 2026 | 660.1 | 680 | 657 | 675 | +5 | ▲ 0.75% | 21,870 |
| Mar 11, 2026 | 680 | 684 | 670 | 670 | -9.9 | ▼ 1.46% | 28,013 |
| Mar 10, 2026 | 704 | 704 | 670 | 679.9 | -11.2 | ▼ 1.62% | 51,856 |
| Mar 09, 2026 | 677.6 | 691.1 | 677.6 | 691.1 | +26.7 | ▲ 4.02% | 40 |
| Mar 03, 2026 | 652 | 666 | 652 | 664.4 | +10.3 | ▲ 1.57% | 12,682 |
| Mar 01, 2026 | 638 | 660 | 633 | 654.1 | +4.1 | ▲ 0.63% | 12,001 |
| Feb 26, 2026 | 650 | 650 | 640 | 650 | +5 | ▲ 0.78% | 6,214 |
| Feb 25, 2026 | 644 | 652 | 640 | 645 | -3 | ▼ 0.46% | 5,923 |
| Feb 24, 2026 | 635 | 649 | 631 | 648 | +17.4 | ▲ 2.76% | 4,963 |
| Feb 23, 2026 | 630 | 638 | 620.4 | 630.6 | +5.6 | ▲ 0.9% | 10,469 |
| Feb 22, 2026 | 650 | 650.9 | 625 | 625 | -15.2 | ▼ 2.37% | 18,672 |
| Feb 17, 2026 | 655 | 656 | 640.2 | 640.2 | -14.7 | ▼ 2.24% | 20,215 |
| Feb 16, 2026 | 646.5 | 664.2 | 645.1 | 654.9 | +3.7 | ▲ 0.57% | 14,242 |
| Feb 12, 2026 | 650 | 658.9 | 645 | 651.2 | +2.2 | ▲ 0.34% | 13,587 |
| Feb 11, 2026 | 658.2 | 658.2 | 647 | 649 | +3.7 | ▲ 0.57% | 13,256 |
| Feb 10, 2026 | 655 | 664.7 | 645 | 645.3 | -9.2 | ▼ 1.41% | 15,514 |
| Feb 09, 2026 | 675 | 675 | 653 | 654.5 | -10.4 | ▼ 1.56% | 20,240 |
| Feb 08, 2026 | 665 | 676 | 660.2 | 664.9 | +3.9 | ▲ 0.59% | 26,210 |
| Feb 05, 2026 | 658 | 667 | 657 | 661 | +2.9 | ▲ 0.44% | 24,109 |
| Feb 04, 2026 | 651.2 | 668 | 651.2 | 658.1 | +3.1 | ▲ 0.47% | 21,428 |
| Feb 03, 2026 | 671 | 672 | 653 | 655 | -5 | ▼ 0.76% | 16,290 |
| Feb 02, 2026 | 671.1 | 674 | 660 | 660 | -10 | ▼ 1.49% | 20,854 |
| Feb 01, 2026 | 679 | 683 | 665 | 670 | -2 | ▼ 0.3% | 45,603 |
| Jan 29, 2026 | 680 | 688.9 | 670 | 672 | -13.6 | ▼ 1.98% | 36,291 |
| Jan 28, 2026 | 684.1 | 693.8 | 670 | 685.6 | +1.5 | ▲ 0.22% | 47,133 |
| Jan 27, 2026 | 695 | 700 | 684 | 684.1 | -15.9 | ▼ 2.27% | 56,524 |
| Jan 26, 2026 | 700.1 | 707 | 685 | 700 | -2.9 | ▼ 0.41% | 74,157 |
| Jan 25, 2026 | 705 | 714 | 697 | 702.9 | +7.9 | ▲ 1.14% | 126,730 |
| Jan 22, 2026 | 690 | 703 | 680.2 | 695 | +4 | ▲ 0.58% | 103,245 |
| Jan 21, 2026 | 699 | 700 | 680 | 691 | -7.4 | ▼ 1.06% | 52,858 |
| Jan 20, 2026 | 709.8 | 715 | 695 | 698.4 | +2.4 | ▲ 0.34% | 147,123 |
| Jan 18, 2026 | 671.9 | 700.1 | 661.1 | 696 | +36 | ▲ 5.45% | 141,531 |
| Jan 14, 2026 | 642.2 | 667 | 640.1 | 660 | +17.2 | ▲ 2.68% | 82,524 |
| Jan 13, 2026 | 651 | 651 | 642.6 | 642.8 | -1.2 | ▼ 0.19% | 21,173 |
| Jan 12, 2026 | 656 | 656 | 641.9 | 644 | -5 | ▼ 0.77% | 26,321 |
| Jan 08, 2026 | 648.1 | 652.8 | 648 | 649 | -2.9 | ▼ 0.44% | 17,446 |
| Jan 07, 2026 | 658.9 | 665 | 645 | 651.9 | +0.9 | ▲ 0.14% | 71,798 |
| Jan 06, 2026 | 629.2 | 652 | 629.2 | 651 | +21.8 | ▲ 3.46% | 78,242 |
| Jan 05, 2026 | 639 | 640 | 628.2 | 629.2 | -0.8 | ▼ 0.13% | 23,087 |
| Jan 04, 2026 | 634.9 | 635 | 627 | 630 | +3 | ▲ 0.48% | 10,986 |
| Jan 01, 2026 | 633 | 635 | 625 | 627 | -8 | ▼ 1.26% | 50,782 |
| Dec 31, 2025 | 640 | 646.9 | 630 | 635 | -1.5 | ▼ 0.24% | 27,004 |
| Dec 29, 2025 | 641 | 650 | 636 | 636.5 | -3.5 | ▼ 0.55% | 28,969 |
| Dec 28, 2025 | 620 | 640 | 620 | 640 | +20 | ▲ 3.23% | 29,989 |
| Dec 24, 2025 | 629 | 629 | 618.1 | 620 | -1 | ▼ 0.16% | 14,173 |
| Dec 23, 2025 | 628.9 | 628.9 | 611 | 621 | +1 | ▲ 0.16% | 19,627 |
| Dec 22, 2025 | 629.9 | 636 | 617.6 | 620 | -4 | ▼ 0.64% | 12,930 |
| Dec 21, 2025 | 617 | 624 | 616.1 | 624 | +0 | 0% | 20,301 |
| Dec 18, 2025 | 629.1 | 640 | 622.1 | 624 | -9 | ▼ 1.42% | 23,554 |
| Dec 17, 2025 | 619 | 635 | 618 | 633 | +13.3 | ▲ 2.15% | 21,119 |
| Dec 16, 2025 | 630 | 630 | 615 | 619.7 | -0.3 | ▼ 0.05% | 20,058 |
| Dec 15, 2025 | 620 | 623.9 | 616 | 620 | +0 | 0% | 6,091 |
| Dec 14, 2025 | 610 | 624.9 | 610 | 620 | +3 | ▲ 0.49% | 9,140 |
| Dec 11, 2025 | 630 | 630 | 612 | 617 | -8 | ▼ 1.28% | 9,058 |
| Dec 10, 2025 | 639 | 639 | 614.5 | 625 | -2 | ▼ 0.32% | 5,871 |
| Dec 09, 2025 | 635 | 635 | 618 | 627 | -3 | ▼ 0.48% | 4,844 |
| Dec 08, 2025 | 630 | 633 | 620 | 630 | +0 | 0% | 14,428 |
| Dec 07, 2025 | 640.7 | 640.8 | 626.3 | 630 | -23.7 | ▼ 3.63% | 25,688 |
| Dec 03, 2025 | 654 | 665 | 642 | 653.7 | +6.9 | ▲ 1.07% | 126,954 |
| Dec 02, 2025 | 638 | 649.9 | 638 | 646.8 | +1.9 | ▲ 0.29% | 4,898 |
| Dec 01, 2025 | 638 | 645 | 636 | 644.9 | +5.9 | ▲ 0.92% | 8,942 |
| Nov 30, 2025 | 652.9 | 654 | 635 | 639 | -4 | ▼ 0.62% | 22,531 |
| Nov 27, 2025 | 641 | 644 | 640 | 643 | -2 | ▼ 0.31% | 5,242 |
| Nov 26, 2025 | 640.5 | 649.8 | 631 | 645 | +0 | 0% | 11,571 |
| Nov 25, 2025 | 647 | 650.5 | 640 | 645 | +2 | ▲ 0.31% | 9,045 |
| Nov 24, 2025 | 635.1 | 644.9 | 635 | 643 | +9.1 | ▲ 1.44% | 14,217 |
| Nov 23, 2025 | 634 | 634.9 | 627 | 633.9 | +9.9 | ▲ 1.59% | 4,194 |
| Nov 20, 2025 | 618 | 627.4 | 618 | 624 | +3 | ▲ 0.48% | 3,737 |
| Nov 19, 2025 | 640 | 640 | 620.2 | 621 | -9 | ▼ 1.43% | 2,475 |
| Nov 18, 2025 | 624 | 634 | 620 | 630 | +13 | ▲ 2.11% | 6,682 |
| Nov 17, 2025 | 613 | 620 | 612.4 | 617 | +5 | ▲ 0.82% | 3,504 |
| Nov 16, 2025 | 615.1 | 621 | 611 | 612 | -3 | ▼ 0.49% | 4,203 |
| Nov 13, 2025 | 622.5 | 622.5 | 611 | 615 | +4.7 | ▲ 0.77% | 7,338 |
| Nov 12, 2025 | 620 | 630 | 610.3 | 610.3 | -12.2 | ▼ 1.96% | 7,287 |
| Nov 11, 2025 | 640 | 640 | 620 | 622.5 | -5.4 | ▼ 0.86% | 9,335 |
| Nov 10, 2025 | 635 | 644 | 620.1 | 627.9 | -4.1 | ▼ 0.65% | 9,232 |
| Nov 09, 2025 | 655 | 660 | 632 | 632 | -20 | ▼ 3.07% | 21,599 |
| Nov 06, 2025 | 675 | 675 | 651.8 | 652 | -16 | ▼ 2.4% | 8,398 |
| Nov 05, 2025 | 638.1 | 668 | 635 | 668 | +23 | ▲ 3.57% | 28,316 |
| Nov 04, 2025 | 667.9 | 667.9 | 645 | 645 | -15 | ▼ 2.27% | 11,558 |
| Nov 03, 2025 | 660 | 665 | 648.2 | 660 | +4 | ▲ 0.61% | 16,333 |
| Nov 02, 2025 | 640 | 660 | 635 | 656 | +26 | ▲ 4.13% | 29,119 |
| Oct 30, 2025 | 627 | 638 | 610 | 630 | +15 | ▲ 2.44% | 13,382 |
| Oct 29, 2025 | 625 | 640 | 615 | 615 | -5.4 | ▼ 0.87% | 7,698 |
| Oct 28, 2025 | 618.1 | 628 | 605.8 | 620.4 | +14.4 | ▲ 2.38% | 6,011 |
| Oct 26, 2025 | 602 | 606 | 595.4 | 606 | -4 | ▼ 0.66% | 3,747 |
| Oct 19, 2025 | 595 | 615 | 595 | 610 | +4 | ▲ 0.66% | 9,138 |
| Oct 16, 2025 | 615 | 615 | 605 | 606 | -9 | ▼ 1.46% | 9,717 |
| Oct 15, 2025 | 615 | 621 | 609 | 615 | -6 | ▼ 0.97% | 8,132 |
| Oct 14, 2025 | 622 | 624.7 | 612.6 | 621 | -4 | ▼ 0.64% | 7,574 |
| Oct 13, 2025 | 606.1 | 626 | 605 | 625 | +11 | ▲ 1.79% | 6,822 |
| Oct 12, 2025 | 637 | 639.9 | 614 | 614 | -23 | ▼ 3.61% | 32,237 |
| Oct 09, 2025 | 645.1 | 684 | 637 | 637 | +4.5 | ▲ 0.71% | 8,545 |
| Oct 08, 2025 | 645 | 649 | 630.1 | 632.5 | -17.5 | ▼ 2.69% | 11,220 |
| Oct 07, 2025 | 662 | 662 | 642 | 650 | — | — | 11,943 |
