Ingwa Hydropower Limited
IHLRs314.5▼ -7.5 (2.33%)
As of Sep 29, 2026 · 02:59
EPS
-5.24
P/E Ratio
-60.02
Book Value
90.53
PBV
3.47
1Y Yield
-43.38%
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 | 330 | 330 | 312 | 314.5 | -7.5 | ▼ 2.33% | 2,737 |
| Sep 28, 2026 | 336 | 336 | 321.3 | 322 | -5.2 | ▼ 1.59% | 12,460 |
| Sep 24, 2026 | 341 | 341 | 320.2 | 327.2 | +2.1 | ▲ 0.65% | 4,332 |
| Sep 23, 2026 | 360 | 360 | 325 | 325.1 | -17.9 | ▼ 5.22% | 9,830 |
| Sep 22, 2026 | 338 | 345 | 330 | 343 | +4.9 | ▲ 1.45% | 10,810 |
| Sep 18, 2026 | 319 | 342.8 | 319 | 338.1 | +13.8 | ▲ 4.26% | 24,905 |
| Sep 17, 2026 | 329 | 332.6 | 317 | 324.3 | -2.7 | ▼ 0.83% | 4,035 |
| Sep 16, 2026 | 324 | 327 | 321 | 327 | +0.5 | ▲ 0.15% | 9,160 |
| Sep 15, 2026 | 318 | 326.5 | 315 | 326.5 | +16.5 | ▲ 5.32% | 16,907 |
| Sep 14, 2026 | 304 | 310 | 303 | 310 | +4 | ▲ 1.31% | 10,149 |
| Sep 11, 2026 | 304.9 | 306 | 300 | 306 | +6.4 | ▲ 2.14% | 2,432 |
| Sep 10, 2026 | 305 | 311 | 291 | 299.6 | -3.3 | ▼ 1.09% | 6,621 |
| Sep 09, 2026 | 295 | 303.9 | 293 | 302.9 | +10.7 | ▲ 3.66% | 8,838 |
| Sep 07, 2026 | 299 | 308 | 292.2 | 292.2 | -11.8 | ▼ 3.88% | 9,160 |
| Sep 03, 2026 | 299 | 305 | 295 | 304 | +4.5 | ▲ 1.5% | 5,362 |
| Sep 02, 2026 | 294 | 302 | 285.2 | 299.5 | +2.5 | ▲ 0.84% | 7,760 |
| Sep 01, 2026 | 295 | 303.5 | 291 | 297 | +2 | ▲ 0.68% | 5,561 |
| Aug 31, 2026 | 291 | 308.6 | 291 | 295 | -5 | ▼ 1.67% | 4,452 |
| Aug 27, 2026 | 300 | 304 | 282.5 | 300 | +0 | 0% | 7,597 |
| Aug 26, 2026 | 304 | 320 | 298 | 300 | -12.5 | ▼ 4% | 12,790 |
| Aug 25, 2026 | 322 | 322 | 310 | 312.5 | -2.5 | ▼ 0.79% | 9,223 |
| Aug 24, 2026 | 325 | 325 | 311 | 315 | -10 | ▼ 3.08% | 11,408 |
| Aug 21, 2026 | 326 | 329.8 | 321 | 325 | -1 | ▼ 0.31% | 3,066 |
| Aug 20, 2026 | 322 | 329 | 321.9 | 326 | +2.5 | ▲ 0.77% | 9,482 |
| Aug 19, 2026 | 328 | 328 | 320.1 | 323.5 | -4.5 | ▼ 1.37% | 9,623 |
| Aug 18, 2026 | 339 | 339 | 326.5 | 328 | -11 | ▼ 3.24% | 14,020 |
| Aug 17, 2026 | 349.9 | 350 | 332.1 | 339 | -4 | ▼ 1.17% | 12,297 |
| Aug 14, 2026 | 344.1 | 345 | 339.2 | 343 | -1.4 | ▼ 0.41% | 9,094 |
| Aug 13, 2026 | 346 | 350 | 344 | 344.4 | +3.4 | ▲ 1% | 7,700 |
| Aug 12, 2026 | 337 | 343 | 337 | 341 | +0.6 | ▲ 0.18% | 1,410 |
| Aug 11, 2026 | 344 | 344 | 338 | 340.4 | -4.6 | ▼ 1.33% | 6,470 |
| Aug 10, 2026 | 350 | 350 | 337 | 345 | -1 | ▼ 0.29% | 4,586 |
| Aug 07, 2026 | 348 | 353 | 345.1 | 346 | -2 | ▼ 0.57% | 4,109 |
| Aug 06, 2026 | 354 | 355 | 348 | 348 | -1 | ▼ 0.29% | 5,844 |
| Aug 05, 2026 | 350 | 356 | 348.3 | 349 | -1.1 | ▼ 0.31% | 3,162 |
| Aug 04, 2026 | 350 | 356 | 348.6 | 350.1 | -7.9 | ▼ 2.21% | 2,277 |
| Aug 03, 2026 | 352 | 363 | 350 | 358 | +8 | ▲ 2.29% | 5,772 |
| Jul 31, 2026 | 350 | 352.8 | 347.6 | 350 | +2.9 | ▲ 0.84% | 2,315 |
| Jul 30, 2026 | 355 | 355 | 345.2 | 347.1 | -2.9 | ▼ 0.83% | 1,314 |
| Jul 29, 2026 | 348.1 | 357.9 | 348 | 350 | -4.8 | ▼ 1.35% | 5,569 |
| Jul 28, 2026 | 350 | 357 | 350 | 354.8 | -4 | ▼ 1.11% | 2,786 |
| Jul 27, 2026 | 356.1 | 363 | 350.2 | 358.8 | -3.7 | ▼ 1.02% | 6,088 |
| Jul 24, 2026 | 365 | 367.9 | 355 | 362.5 | -5 | ▼ 1.36% | 13,063 |
| Jul 23, 2026 | 370 | 370 | 360.2 | 367.5 | +1.5 | ▲ 0.41% | 3,367 |
| Jul 22, 2026 | 360 | 378.9 | 360 | 366 | -4 | ▼ 1.08% | 2,901 |
| Jul 21, 2026 | 362.2 | 375 | 362.2 | 370 | +3 | ▲ 0.82% | 10,216 |
| Jul 20, 2026 | 369 | 375.1 | 361 | 367 | +8 | ▲ 2.23% | 15,807 |
| Jul 17, 2026 | 354 | 359.9 | 347 | 359 | +15.2 | ▲ 4.42% | 19,613 |
| Jul 16, 2026 | 340 | 348.5 | 340 | 343.8 | -1.4 | ▼ 0.41% | 5,430 |
| Jul 15, 2026 | 345 | 353 | 340.1 | 345.2 | +5.2 | ▲ 1.53% | 5,293 |
| Jul 14, 2026 | 329 | 345 | 329 | 340 | +2.5 | ▲ 0.74% | 4,313 |
| Jul 13, 2026 | 340.1 | 345 | 337 | 337.5 | -7.5 | ▼ 2.17% | 8,814 |
| Jul 10, 2026 | 350 | 351.5 | 343 | 345 | -3 | ▼ 0.86% | 6,784 |
| Jul 09, 2026 | 350 | 364.9 | 340 | 348 | -9.2 | ▼ 2.58% | 10,822 |
| Jul 08, 2026 | 358 | 365 | 351.3 | 357.2 | -0.8 | ▼ 0.22% | 10,481 |
| Jul 07, 2026 | 370 | 374.4 | 355 | 358 | -6 | ▼ 1.65% | 3,395 |
| Jul 06, 2026 | 368 | 374.5 | 364 | 364 | -9 | ▼ 2.41% | 3,997 |
| Jul 03, 2026 | 373 | 379.8 | 370 | 373 | -0.5 | ▼ 0.13% | 5,349 |
| Jul 02, 2026 | 367.1 | 374 | 364 | 373.5 | +0.9 | ▲ 0.24% | 3,021 |
| Jul 01, 2026 | 363 | 375.9 | 358 | 372.6 | +19.6 | ▲ 5.55% | 9,407 |
| Jun 30, 2026 | 365 | 365 | 350 | 353 | -12 | ▼ 3.29% | 11,861 |
| Jun 29, 2026 | 375 | 375 | 365 | 365 | -10 | ▼ 2.67% | 7,366 |
| Jun 26, 2026 | 375 | 379 | 370 | 375 | +0 | 0% | 3,804 |
| Jun 25, 2026 | 372 | 377 | 366.7 | 375 | +3 | ▲ 0.81% | 9,333 |
| Jun 24, 2026 | 375 | 378.1 | 365.1 | 372 | -11 | ▼ 2.87% | 18,578 |
| Jun 23, 2026 | 384.1 | 385.1 | 378 | 383 | -6 | ▼ 1.54% | 12,655 |
| Jun 22, 2026 | 392 | 392 | 387 | 389 | -3 | ▼ 0.77% | 8,069 |
| Jun 19, 2026 | 392 | 395 | 391.2 | 392 | -3.9 | ▼ 0.99% | 8,372 |
| Jun 18, 2026 | 393.4 | 396 | 393 | 395.9 | -0.6 | ▼ 0.15% | 8,810 |
| Jun 17, 2026 | 402 | 402 | 396 | 396.5 | -2.5 | ▼ 0.63% | 8,545 |
| Jun 16, 2026 | 393 | 404.7 | 393 | 399 | +0 | 0% | 18,035 |
| Jun 15, 2026 | 401 | 406 | 396 | 399 | -7 | ▼ 1.72% | 26,334 |
| Jun 12, 2026 | 391 | 415 | 390 | 406 | +13.5 | ▲ 3.44% | 22,640 |
| Jun 11, 2026 | 393 | 400 | 392.5 | 392.5 | -7.5 | ▼ 1.88% | 12,090 |
| Jun 10, 2026 | 400 | 402 | 390 | 400 | +0 | 0% | 23,802 |
| Jun 09, 2026 | 396.2 | 407 | 395 | 400 | +1.5 | ▲ 0.38% | 27,493 |
| Jun 08, 2026 | 400 | 402 | 394.5 | 398.5 | -3.5 | ▼ 0.87% | 19,108 |
| Jun 05, 2026 | 402 | 408.9 | 400.5 | 402 | -7.9 | ▼ 1.93% | 17,286 |
| Jun 04, 2026 | 410.5 | 415 | 400 | 409.9 | +0.9 | ▲ 0.22% | 31,370 |
| Jun 03, 2026 | 408 | 420 | 408 | 409 | -5 | ▼ 1.21% | 19,600 |
| Jun 02, 2026 | 409 | 414.5 | 405.1 | 414 | +3.1 | ▲ 0.75% | 13,062 |
| Jun 01, 2026 | 428 | 428 | 408.5 | 410.9 | -17.1 | ▼ 4% | 36,340 |
| May 27, 2026 | 447 | 447 | 422.2 | 428 | -15 | ▼ 3.39% | 57,727 |
| May 26, 2026 | 448 | 455 | 439 | 443 | -4 | ▼ 0.89% | 32,222 |
| May 25, 2026 | 442 | 451.1 | 425 | 447 | +5 | ▲ 1.13% | 129,656 |
| May 22, 2026 | 415 | 445 | 415 | 442 | +22 | ▲ 5.24% | 56,504 |
| May 21, 2026 | 440.9 | 440.9 | 415 | 420 | -8.9 | ▼ 2.08% | 27,695 |
| May 20, 2026 | 436 | 436 | 418.1 | 428.9 | -4.4 | ▼ 1.02% | 22,388 |
| May 19, 2026 | 440 | 440 | 421 | 433.3 | -4.7 | ▼ 1.07% | 33,250 |
| May 18, 2026 | 410 | 450 | 405 | 438 | +34 | ▲ 8.42% | 46,331 |
| May 15, 2026 | 397.9 | 404 | 394 | 404 | +8 | ▲ 2.02% | 51,178 |
| May 14, 2026 | 390.1 | 402.2 | 378 | 396 | +5.5 | ▲ 1.41% | 46,178 |
| May 13, 2026 | 388.1 | 397.8 | 388 | 390.5 | -2.5 | ▼ 0.64% | 2,875 |
| May 12, 2026 | 400 | 408.6 | 390 | 393 | -4 | ▼ 1.01% | 17,687 |
| May 11, 2026 | 385 | 397 | 365 | 397 | +2.8 | ▲ 0.71% | 62,537 |
| May 08, 2026 | 390 | 400 | 390 | 394.2 | -3.8 | ▼ 0.95% | 9,482 |
| May 07, 2026 | 390 | 399.9 | 390 | 398 | +0.2 | ▲ 0.05% | 2,314 |
| May 06, 2026 | 406.9 | 406.9 | 395 | 397.8 | -12.1 | ▼ 2.95% | 2,555 |
| May 05, 2026 | 390 | 421.2 | 388.1 | 409.9 | +12.9 | ▲ 3.25% | 4,339 |
| May 04, 2026 | 391 | 401.5 | 390.1 | 397 | +2 | ▲ 0.51% | 5,482 |
| Apr 30, 2026 | 406 | 406 | 395 | 395 | -15 | ▼ 3.66% | 13,138 |
| Apr 29, 2026 | 426.5 | 426.5 | 410 | 410 | -16.1 | ▼ 3.78% | 4,341 |
| Apr 28, 2026 | 437 | 448 | 426.1 | 426.1 | -10.9 | ▼ 2.49% | 9,114 |
| Apr 27, 2026 | 440.6 | 466.1 | 430 | 437 | -3.6 | ▼ 0.82% | 4,771 |
| Apr 24, 2026 | 450 | 451 | 439.1 | 440.6 | -9.5 | ▼ 2.11% | 7,989 |
| Apr 23, 2026 | 462 | 471 | 448.3 | 450.1 | -11.9 | ▼ 2.58% | 5,678 |
| Apr 22, 2026 | 458.5 | 465 | 458.4 | 462 | -10 | ▼ 2.12% | 4,358 |
| Apr 21, 2026 | 472 | 475 | 461 | 472 | -2 | ▼ 0.42% | 6,530 |
| Apr 20, 2026 | 470.1 | 475 | 470.1 | 474 | -0.5 | ▼ 0.11% | 2,893 |
| Apr 17, 2026 | 475 | 476 | 470 | 474.5 | -0.5 | ▼ 0.11% | 7,059 |
| Apr 16, 2026 | 477 | 480 | 472 | 475 | -5 | ▼ 1.04% | 3,715 |
| Apr 15, 2026 | 473 | 480 | 473 | 480 | +7.6 | ▲ 1.61% | 10,566 |
| Apr 13, 2026 | 479 | 479.5 | 472.4 | 472.4 | -0.8 | ▼ 0.17% | 9,295 |
| Apr 10, 2026 | 471.1 | 480 | 471.1 | 473.2 | -6.7 | ▼ 1.4% | 5,475 |
| Apr 09, 2026 | 470.1 | 486.9 | 470 | 479.9 | +0.9 | ▲ 0.19% | 13,203 |
| Apr 08, 2026 | 480 | 480 | 471.1 | 479 | +7.2 | ▲ 1.53% | 2,262 |
| Apr 07, 2026 | 488 | 497 | 469.4 | 471.8 | -7.1 | ▼ 1.48% | 3,446 |
| Apr 06, 2026 | 468.9 | 480 | 458.1 | 478.9 | +18.9 | ▲ 4.11% | 8,394 |
| Apr 05, 2026 | 490.4 | 490.4 | 452 | 460 | -36.9 | ▼ 7.43% | 12,562 |
| Apr 02, 2026 | 492.6 | 504 | 492.6 | 496.9 | -2.7 | ▼ 0.54% | 2,252 |
| Apr 01, 2026 | 500 | 507.9 | 499.4 | 499.6 | -8.3 | ▼ 1.63% | 7,197 |
| Mar 31, 2026 | 508.6 | 508.6 | 492.3 | 507.9 | +9.2 | ▲ 1.84% | 14,740 |
| Mar 30, 2026 | 509 | 517.9 | 498.7 | 498.7 | -15.9 | ▼ 3.09% | 13,654 |
| Mar 29, 2026 | 520 | 521 | 511 | 514.6 | -4.4 | ▼ 0.85% | 7,044 |
| Mar 26, 2026 | 518 | 522 | 515.2 | 519 | -2 | ▼ 0.38% | 12,866 |
| Mar 25, 2026 | 524 | 527 | 520 | 521 | -3 | ▼ 0.57% | 13,943 |
| Mar 24, 2026 | 529.9 | 530 | 520 | 524 | +0 | 0% | 9,232 |
| Mar 23, 2026 | 534 | 534 | 523.5 | 524 | +0 | 0% | 7,369 |
| Mar 22, 2026 | 531 | 531 | 521.3 | 524 | -6 | ▼ 1.13% | 20,607 |
| Mar 19, 2026 | 525 | 544 | 520.5 | 530 | +6.5 | ▲ 1.24% | 19,052 |
| Mar 17, 2026 | 522 | 524.9 | 515 | 523.5 | -1.5 | ▼ 0.29% | 10,143 |
| Mar 16, 2026 | 530 | 534.9 | 524.3 | 525 | -11 | ▼ 2.05% | 8,845 |
| Mar 15, 2026 | 538.9 | 542.5 | 530 | 536 | -2.9 | ▼ 0.54% | 15,004 |
| Mar 12, 2026 | 541.1 | 550 | 526.3 | 538.9 | -1.1 | ▼ 0.2% | 13,227 |
| Mar 11, 2026 | 525 | 540.6 | 525 | 540 | +10 | ▲ 1.89% | 9,708 |
| Mar 10, 2026 | 558.1 | 569.2 | 526 | 530 | -17.2 | ▼ 3.14% | 19,805 |
| Mar 09, 2026 | 536.5 | 547.2 | 536.5 | 547.2 | +21.2 | ▲ 4.03% | 20 |
| Mar 03, 2026 | 510 | 528.8 | 510 | 526 | +16.1 | ▲ 3.16% | 6,457 |
| Mar 01, 2026 | 499 | 514 | 499 | 509.9 | +2.3 | ▲ 0.45% | 6,026 |
| Feb 26, 2026 | 510 | 514.5 | 505 | 507.6 | -7.4 | ▼ 1.44% | 7,857 |
| Feb 25, 2026 | 517 | 521 | 509.5 | 515 | -4 | ▼ 0.77% | 8,870 |
| Feb 24, 2026 | 508 | 522.7 | 507.2 | 519 | +4 | ▲ 0.78% | 5,884 |
| Feb 23, 2026 | 530.4 | 530.4 | 512 | 515 | -5 | ▼ 0.96% | 2,319 |
| Feb 22, 2026 | 504 | 522.2 | 496 | 520 | +14 | ▲ 2.77% | 37,292 |
| Feb 17, 2026 | 506.6 | 514.7 | 505 | 506 | -4 | ▼ 0.78% | 9,678 |
| Feb 16, 2026 | 511 | 520.5 | 504 | 510 | -1 | ▼ 0.2% | 12,245 |
| Feb 12, 2026 | 527.4 | 530 | 508 | 511 | -6.1 | ▼ 1.18% | 24,005 |
| Feb 11, 2026 | 537 | 538.9 | 517.1 | 517.1 | -17.9 | ▼ 3.35% | 17,291 |
| Feb 10, 2026 | 533.2 | 544.3 | 533.2 | 535 | -9 | ▼ 1.65% | 5,552 |
| Feb 09, 2026 | 540.2 | 545 | 534.1 | 544 | -3 | ▼ 0.55% | 10,564 |
| Feb 08, 2026 | 554 | 559 | 541 | 547 | -4.4 | ▼ 0.8% | 24,328 |
| Feb 05, 2026 | 563 | 569 | 547 | 551.4 | -0.7 | ▼ 0.13% | 22,227 |
| Feb 04, 2026 | 547.8 | 569 | 547.8 | 552.1 | -6.7 | ▼ 1.2% | 20,288 |
| Feb 03, 2026 | 545.5 | 564.8 | 545.5 | 558.8 | +2.2 | ▲ 0.4% | 9,506 |
| Feb 02, 2026 | 556.9 | 569 | 555 | 556.6 | -11.4 | ▼ 2.01% | 15,766 |
| Feb 01, 2026 | 575.3 | 586.9 | 567.1 | 568 | -19 | ▼ 3.24% | 22,199 |
| Jan 29, 2026 | 563.6 | 594 | 563.6 | 587 | +12 | ▲ 2.09% | 35,796 |
| Jan 28, 2026 | 550 | 575 | 550 | 575 | +14 | ▲ 2.5% | 48,767 |
| Jan 27, 2026 | 555 | 566 | 551.4 | 561 | +3 | ▲ 0.54% | 23,057 |
| Jan 26, 2026 | 562 | 573.2 | 555 | 558 | -4 | ▼ 0.71% | 29,472 |
| Jan 25, 2026 | 546 | 568 | 540 | 562 | +17 | ▲ 3.12% | 28,072 |
| Jan 22, 2026 | 538 | 550 | 538 | 545 | -3 | ▼ 0.55% | 18,513 |
| Jan 21, 2026 | 549 | 555 | 540 | 548 | +1 | ▲ 0.18% | 14,851 |
| Jan 20, 2026 | 551.7 | 551.8 | 542.4 | 547 | +6 | ▲ 1.11% | 17,118 |
| Jan 18, 2026 | 553.8 | 553.8 | 540 | 541 | -6 | ▼ 1.1% | 12,684 |
| Jan 14, 2026 | 544 | 554.3 | 529.2 | 547 | +13.2 | ▲ 2.47% | 21,955 |
| Jan 13, 2026 | 543.9 | 543.9 | 524.3 | 533.8 | -1.2 | ▼ 0.22% | 27,288 |
| Jan 12, 2026 | 559 | 559 | 530 | 535 | -13.7 | ▼ 2.5% | 26,772 |
| Jan 08, 2026 | 554 | 562 | 543 | 548.7 | -15.3 | ▼ 2.71% | 34,045 |
| Jan 07, 2026 | 578.7 | 588.9 | 558 | 564 | -14.7 | ▼ 2.54% | 8,909 |
| Jan 06, 2026 | 577.8 | 588.9 | 562.1 | 578.7 | -10.8 | ▼ 1.83% | 21,669 |
| Jan 05, 2026 | 560 | 595 | 553.7 | 589.5 | +24.5 | ▲ 4.34% | 27,507 |
| Jan 04, 2026 | 557 | 574 | 545 | 565 | -0.2 | ▼ 0.04% | 26,136 |
| Jan 01, 2026 | 548.8 | 579 | 548.8 | 565.2 | +5.2 | ▲ 0.93% | 15,551 |
| Dec 31, 2025 | 590.9 | 604 | 555.1 | 560 | -21 | ▼ 3.61% | 26,572 |
| Dec 29, 2025 | 600 | 600 | 575 | 581 | -12 | ▼ 2.02% | 8,714 |
| Dec 28, 2025 | 589 | 599.9 | 575.1 | 593 | +3.1 | ▲ 0.53% | 20,662 |
| Dec 24, 2025 | 584 | 619 | 575.4 | 589.9 | -5.1 | ▼ 0.86% | 13,567 |
| Dec 23, 2025 | 592.1 | 612 | 580.2 | 595 | -9 | ▼ 1.49% | 19,649 |
| Dec 22, 2025 | 592.9 | 628 | 588 | 604 | -1 | ▼ 0.17% | 30,945 |
| Dec 21, 2025 | 611.1 | 619.8 | 594.5 | 605 | -17.9 | ▼ 2.87% | 40,395 |
| Dec 18, 2025 | 615 | 638 | 610 | 622.9 | +9.8 | ▲ 1.6% | 41,113 |
| Dec 17, 2025 | 591 | 624 | 591 | 613.1 | +10.1 | ▲ 1.67% | 50,499 |
| Dec 16, 2025 | 592 | 617 | 581 | 603 | +21.8 | ▲ 3.75% | 45,247 |
| Dec 15, 2025 | 547.9 | 585.8 | 547.9 | 581.2 | +22.2 | ▲ 3.97% | 39,465 |
| Dec 14, 2025 | 555 | 573.7 | 546 | 559 | +7 | ▲ 1.27% | 12,907 |
| Dec 11, 2025 | 580.5 | 580.5 | 550.2 | 552 | -17.2 | ▼ 3.02% | 14,470 |
| Dec 10, 2025 | 598 | 598 | 568.4 | 569.2 | -20.8 | ▼ 3.53% | 20,041 |
| Dec 09, 2025 | 577 | 596 | 563.5 | 590 | +15.4 | ▲ 2.68% | 36,245 |
| Dec 08, 2025 | 521 | 579.5 | 521 | 574.6 | +47.6 | ▲ 9.03% | 53,163 |
| Dec 07, 2025 | 539 | 542 | 527 | 527 | -23 | ▼ 4.18% | 8,200 |
| Dec 03, 2025 | 545 | 560 | 540 | 550 | -2.9 | ▼ 0.52% | 6,196 |
| Dec 02, 2025 | 546 | 557.9 | 546 | 552.9 | -4.1 | ▼ 0.74% | 3,164 |
| Dec 01, 2025 | 549 | 557 | 541 | 557 | +7.9 | ▲ 1.44% | 9,196 |
| Nov 30, 2025 | 548.9 | 564 | 538.3 | 549.1 | -10.9 | ▼ 1.95% | 8,393 |
| Nov 27, 2025 | 551 | 561.8 | 548 | 560 | -1 | ▼ 0.18% | 7,297 |
| Nov 26, 2025 | 567 | 567.1 | 550 | 561 | +4 | ▲ 0.72% | 6,232 |
| Nov 25, 2025 | 550 | 564 | 549.1 | 557 | +2.9 | ▲ 0.52% | 3,422 |
| Nov 24, 2025 | 570 | 570 | 550 | 554.1 | -7.9 | ▼ 1.41% | 9,700 |
| Nov 23, 2025 | 550.1 | 568 | 550.1 | 562 | +1 | ▲ 0.18% | 5,692 |
| Nov 20, 2025 | 530.2 | 580 | 520.3 | 561 | +20 | ▲ 3.7% | 23,117 |
| Nov 19, 2025 | 530 | 546.8 | 520 | 541 | +8.6 | ▲ 1.62% | 8,145 |
| Nov 18, 2025 | 510 | 559 | 509.7 | 532.4 | +12.3 | ▲ 2.36% | 2,608 |
| Nov 17, 2025 | 526 | 526 | 517 | 520.1 | -7.4 | ▼ 1.4% | 925 |
| Nov 16, 2025 | 520.3 | 530 | 517.3 | 527.5 | -0.3 | ▼ 0.06% | 2,593 |
| Nov 13, 2025 | 510.2 | 527.8 | 510.2 | 527.8 | +7.8 | ▲ 1.5% | 7,092 |
| Nov 12, 2025 | 513.6 | 520 | 513.1 | 520 | -4 | ▼ 0.76% | 1,300 |
| Nov 11, 2025 | 506 | 524 | 506 | 524 | +14.9 | ▲ 2.93% | 2,590 |
| Nov 10, 2025 | 510 | 519.4 | 502 | 509.1 | -6.5 | ▼ 1.26% | 4,765 |
| Nov 09, 2025 | 517 | 521 | 515 | 515.6 | -10.4 | ▼ 1.98% | 1,120 |
| Nov 06, 2025 | 515 | 527 | 508 | 526 | +8 | ▲ 1.54% | 4,492 |
| Nov 05, 2025 | 510.8 | 523 | 510.7 | 518 | +0.7 | ▲ 0.14% | 7,817 |
| Nov 04, 2025 | 534 | 537.8 | 517 | 517.3 | -10 | ▼ 1.9% | 7,743 |
| Nov 03, 2025 | 539 | 546.9 | 524 | 527.3 | -2.7 | ▼ 0.51% | 8,052 |
| Nov 02, 2025 | 513 | 534 | 513 | 530 | +10 | ▲ 1.92% | 8,267 |
| Oct 30, 2025 | 518 | 523.9 | 510.4 | 520 | +6 | ▲ 1.17% | 3,850 |
| Oct 29, 2025 | 516 | 523 | 506 | 514 | -2 | ▼ 0.39% | 12,179 |
| Oct 28, 2025 | 502 | 523 | 502 | 516 | +16.1 | ▲ 3.22% | 7,303 |
| Oct 26, 2025 | 515 | 515 | 490 | 499.9 | -7.6 | ▼ 1.5% | 3,436 |
| Oct 19, 2025 | 505 | 519 | 495 | 507.5 | -7.5 | ▼ 1.46% | 1,225 |
| Oct 16, 2025 | 502.9 | 515 | 502.9 | 515 | +4.7 | ▲ 0.92% | 4,944 |
| Oct 15, 2025 | 517.6 | 526 | 510.3 | 510.3 | -17.7 | ▼ 3.35% | 2,968 |
| Oct 14, 2025 | 537.8 | 537.8 | 521 | 528 | -20.7 | ▼ 3.77% | 2,877 |
| Oct 13, 2025 | 510.5 | 548.7 | 500.8 | 548.7 | +27.8 | ▲ 5.34% | 4,888 |
| Oct 12, 2025 | 535 | 535 | 496.6 | 520.9 | -19.1 | ▼ 3.54% | 4,985 |
| Oct 09, 2025 | 553.5 | 575.7 | 533 | 540 | -2.7 | ▼ 0.5% | 4,805 |
| Oct 08, 2025 | 550 | 555.3 | 530.1 | 542.7 | -12.8 | ▼ 2.3% | 7,054 |
| Oct 07, 2025 | 560 | 560 | 539 | 555.5 | — | — | 6,625 |
