Kalika power Company Ltd
KPCLHydro PowerListed
Rs464▼ -1.1 (0.24%)
As of Sep 29, 2026 · 02:59
EPS
11.24
P/E Ratio
41.28
Book Value
125.18
PBV
3.71
1Y Yield
-18.45%
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 | 465.5 | 465.5 | 462 | 464 | -1.1 | ▼ 0.24% | 3,110 |
| Sep 28, 2026 | 465 | 470.9 | 465 | 465.1 | -1.9 | ▼ 0.41% | 5,613 |
| Sep 24, 2026 | 461.1 | 469.9 | 461.1 | 467 | +2.9 | ▲ 0.62% | 4,665 |
| Sep 23, 2026 | 472 | 474.9 | 464 | 464.1 | -7.9 | ▼ 1.67% | 10,072 |
| Sep 22, 2026 | 470 | 474.9 | 468.2 | 472 | +2 | ▲ 0.43% | 5,534 |
| Sep 18, 2026 | 468 | 472 | 468 | 470 | +2 | ▲ 0.43% | 10,551 |
| Sep 17, 2026 | 466.1 | 474 | 466.1 | 468 | +2.7 | ▲ 0.58% | 3,805 |
| Sep 16, 2026 | 474 | 474 | 462 | 465.3 | -9.7 | ▼ 2.04% | 14,630 |
| Sep 15, 2026 | 488 | 488 | 467 | 475 | +10 | ▲ 2.15% | 11,973 |
| Sep 14, 2026 | 455 | 465 | 455 | 465 | +11 | ▲ 2.42% | 6,540 |
| Sep 11, 2026 | 444.1 | 454 | 444.1 | 454 | +8.5 | ▲ 1.91% | 6,762 |
| Sep 10, 2026 | 450 | 450 | 445.5 | 445.5 | -6.5 | ▼ 1.44% | 9,170 |
| Sep 09, 2026 | 455 | 458.9 | 450 | 452 | +2.9 | ▲ 0.65% | 6,612 |
| Sep 07, 2026 | 445.3 | 453.9 | 445.3 | 449.1 | +2 | ▲ 0.45% | 4,518 |
| Sep 03, 2026 | 447.2 | 450.9 | 445.6 | 447.1 | +0.1 | ▲ 0.02% | 3,101 |
| Sep 02, 2026 | 446.1 | 453.9 | 444 | 447 | -0.1 | ▼ 0.02% | 7,330 |
| Sep 01, 2026 | 446 | 452.9 | 445 | 447.1 | -0.9 | ▼ 0.2% | 7,696 |
| Aug 31, 2026 | 448 | 454 | 440.6 | 448 | -6 | ▼ 1.32% | 7,654 |
| Aug 27, 2026 | 445.1 | 457 | 444.1 | 454 | -3 | ▼ 0.66% | 3,208 |
| Aug 26, 2026 | 460 | 462 | 450 | 457 | -8 | ▼ 1.72% | 14,792 |
| Aug 25, 2026 | 459 | 465 | 459 | 465 | +2 | ▲ 0.43% | 2,325 |
| Aug 24, 2026 | 464 | 469.9 | 460 | 463 | -1 | ▼ 0.22% | 4,456 |
| Aug 21, 2026 | 467 | 476.9 | 463 | 464 | -2 | ▼ 0.43% | 5,955 |
| Aug 20, 2026 | 458 | 466 | 458 | 466 | +5 | ▲ 1.08% | 3,577 |
| Aug 19, 2026 | 460 | 462.1 | 460 | 461 | +1 | ▲ 0.22% | 2,718 |
| Aug 18, 2026 | 458.1 | 463 | 458.1 | 460 | -1.2 | ▼ 0.26% | 2,697 |
| Aug 17, 2026 | 461 | 465 | 458 | 461.2 | -2 | ▼ 0.43% | 4,250 |
| Aug 14, 2026 | 474.5 | 474.5 | 463.1 | 463.2 | -2.8 | ▼ 0.6% | 4,234 |
| Aug 13, 2026 | 474.9 | 474.9 | 461.1 | 466 | -1 | ▼ 0.21% | 4,254 |
| Aug 12, 2026 | 461 | 474.8 | 461 | 467 | +0.4 | ▲ 0.09% | 5,337 |
| Aug 11, 2026 | 469 | 471.6 | 466 | 466.6 | -2.4 | ▼ 0.51% | 5,489 |
| Aug 10, 2026 | 468 | 469.9 | 460 | 469 | +1 | ▲ 0.21% | 3,191 |
| Aug 07, 2026 | 468.1 | 470 | 466.8 | 468 | -0.1 | ▼ 0.02% | 3,501 |
| Aug 06, 2026 | 475 | 475 | 465 | 468.1 | -0.9 | ▼ 0.19% | 6,060 |
| Aug 05, 2026 | 466.1 | 482 | 466.1 | 469 | -2.9 | ▼ 0.61% | 4,513 |
| Aug 04, 2026 | 472 | 473 | 467 | 471.9 | -0.1 | ▼ 0.02% | 9,209 |
| Aug 03, 2026 | 472 | 477.1 | 469.1 | 472 | -3 | ▼ 0.63% | 6,263 |
| Jul 31, 2026 | 466 | 475 | 465.4 | 475 | +2 | ▲ 0.42% | 2,716 |
| Jul 30, 2026 | 470 | 474 | 468 | 473 | +3 | ▲ 0.64% | 3,175 |
| Jul 29, 2026 | 471 | 474 | 470 | 470 | -2.9 | ▼ 0.61% | 4,940 |
| Jul 28, 2026 | 470 | 472.9 | 467.1 | 472.9 | +2.8 | ▲ 0.6% | 5,611 |
| Jul 27, 2026 | 482 | 488 | 470 | 470.1 | -11.9 | ▼ 2.47% | 7,212 |
| Jul 24, 2026 | 475 | 484 | 475 | 482 | +9 | ▲ 1.9% | 4,122 |
| Jul 23, 2026 | 470 | 477 | 469.4 | 473 | -3.8 | ▼ 0.8% | 5,890 |
| Jul 22, 2026 | 480 | 480.2 | 476.1 | 476.8 | -3.4 | ▼ 0.71% | 5,024 |
| Jul 21, 2026 | 490 | 490 | 477.1 | 480.2 | -4.8 | ▼ 0.99% | 13,052 |
| Jul 20, 2026 | 475 | 489.2 | 475 | 485 | +6.3 | ▲ 1.32% | 7,702 |
| Jul 17, 2026 | 460 | 479.9 | 460 | 478.7 | +19.7 | ▲ 4.29% | 7,411 |
| Jul 16, 2026 | 455.3 | 459 | 450 | 459 | +4 | ▲ 0.88% | 12,862 |
| Jul 15, 2026 | 458 | 461 | 455 | 455 | +1 | ▲ 0.22% | 5,657 |
| Jul 14, 2026 | 451.6 | 460.2 | 451.1 | 454 | -4 | ▼ 0.87% | 4,346 |
| Jul 13, 2026 | 464 | 474.7 | 458 | 458 | -3.2 | ▼ 0.69% | 7,794 |
| Jul 10, 2026 | 467.5 | 470 | 461.2 | 461.2 | -6.3 | ▼ 1.35% | 8,910 |
| Jul 09, 2026 | 460.3 | 467.5 | 460.3 | 467.5 | +2.5 | ▲ 0.54% | 2,623 |
| Jul 08, 2026 | 470 | 470 | 465 | 465 | -4.9 | ▼ 1.04% | 5,310 |
| Jul 07, 2026 | 474.9 | 474.9 | 465 | 469.9 | +0.9 | ▲ 0.19% | 10,988 |
| Jul 06, 2026 | 472.8 | 472.8 | 469 | 469 | -3.8 | ▼ 0.8% | 3,597 |
| Jul 03, 2026 | 470 | 474.9 | 470 | 472.8 | +1.3 | ▲ 0.28% | 4,638 |
| Jul 02, 2026 | 475 | 477 | 470 | 471.5 | -3.5 | ▼ 0.74% | 3,912 |
| Jul 01, 2026 | 470 | 475 | 470 | 475 | +10 | ▲ 2.15% | 4,462 |
| Jun 30, 2026 | 471.2 | 472 | 465 | 465 | -5.3 | ▼ 1.13% | 6,943 |
| Jun 29, 2026 | 475 | 475 | 470.3 | 470.3 | -4.7 | ▼ 0.99% | 7,818 |
| Jun 26, 2026 | 480 | 480 | 472.1 | 475 | -2 | ▼ 0.42% | 4,498 |
| Jun 25, 2026 | 498.1 | 498.1 | 472 | 477 | +0 | 0% | 4,761 |
| Jun 24, 2026 | 484 | 484 | 475.4 | 477 | -5 | ▼ 1.04% | 8,420 |
| Jun 23, 2026 | 478.5 | 486.4 | 478.5 | 482 | -4 | ▼ 0.82% | 8,158 |
| Jun 22, 2026 | 485 | 490 | 480 | 486 | -0.1 | ▼ 0.02% | 10,166 |
| Jun 19, 2026 | 487 | 492 | 486.1 | 486.1 | +1.6 | ▲ 0.33% | 7,172 |
| Jun 18, 2026 | 492.5 | 492.5 | 483.1 | 484.5 | +1.1 | ▲ 0.23% | 3,721 |
| Jun 17, 2026 | 485 | 492 | 483.4 | 483.4 | -1.6 | ▼ 0.33% | 5,508 |
| Jun 16, 2026 | 486 | 493 | 484 | 485 | +0 | 0% | 5,827 |
| Jun 15, 2026 | 485 | 493 | 483.2 | 485 | +0.5 | ▲ 0.1% | 4,817 |
| Jun 12, 2026 | 486 | 489.9 | 484.5 | 484.5 | -2.5 | ▼ 0.51% | 3,844 |
| Jun 11, 2026 | 514.5 | 514.5 | 486.1 | 487 | -3 | ▼ 0.61% | 6,137 |
| Jun 10, 2026 | 488 | 493.9 | 487 | 490 | +2 | ▲ 0.41% | 5,635 |
| Jun 09, 2026 | 511.9 | 511.9 | 482 | 488 | +0.4 | ▲ 0.08% | 9,910 |
| Jun 08, 2026 | 490 | 494 | 485 | 487.6 | -7.4 | ▼ 1.49% | 10,209 |
| Jun 05, 2026 | 491.5 | 497.5 | 490.1 | 495 | +0 | 0% | 8,160 |
| Jun 04, 2026 | 508 | 508 | 495 | 495 | -1 | ▼ 0.2% | 6,770 |
| Jun 03, 2026 | 517.7 | 517.7 | 494.5 | 496 | +1 | ▲ 0.2% | 12,569 |
| Jun 02, 2026 | 517.6 | 517.6 | 488 | 495 | +2 | ▲ 0.41% | 4,627 |
| Jun 01, 2026 | 500.9 | 501 | 490 | 493 | -8.4 | ▼ 1.68% | 5,835 |
| May 27, 2026 | 509.1 | 509.1 | 495.1 | 501.4 | +1.4 | ▲ 0.28% | 4,194 |
| May 26, 2026 | 504.9 | 505 | 496 | 500 | -1 | ▼ 0.2% | 4,935 |
| May 25, 2026 | 490 | 502 | 490 | 501 | +7.5 | ▲ 1.52% | 9,819 |
| May 22, 2026 | 496 | 496 | 491 | 493.5 | +3 | ▲ 0.61% | 5,043 |
| May 21, 2026 | 492.6 | 499 | 490 | 490.5 | -3.5 | ▼ 0.71% | 5,138 |
| May 20, 2026 | 484.2 | 494 | 484.2 | 494 | +6 | ▲ 1.23% | 5,145 |
| May 19, 2026 | 489 | 489 | 484 | 488 | -1.9 | ▼ 0.39% | 3,244 |
| May 18, 2026 | 490 | 499 | 485 | 489.9 | +2.9 | ▲ 0.6% | 4,269 |
| May 15, 2026 | 485 | 497 | 481 | 487 | -2.4 | ▼ 0.49% | 9,745 |
| May 14, 2026 | 490 | 490 | 485 | 489.4 | +0.4 | ▲ 0.08% | 2,780 |
| May 13, 2026 | 485 | 490 | 482 | 489 | -5 | ▼ 1.01% | 3,764 |
| May 12, 2026 | 500 | 500 | 491.2 | 494 | -6 | ▼ 1.2% | 9,877 |
| May 11, 2026 | 500 | 501 | 490 | 500 | +12.1 | ▲ 2.48% | 11,049 |
| May 08, 2026 | 480 | 487.9 | 477 | 487.9 | +10.9 | ▲ 2.29% | 7,342 |
| May 07, 2026 | 480.3 | 483 | 470.3 | 477 | -5.9 | ▼ 1.22% | 18,948 |
| May 06, 2026 | 481.9 | 484 | 477.5 | 482.9 | +0.9 | ▲ 0.19% | 4,018 |
| May 05, 2026 | 480 | 489.9 | 478 | 482 | +2 | ▲ 0.42% | 14,033 |
| May 04, 2026 | 486 | 486 | 475.1 | 480 | -5.9 | ▼ 1.21% | 13,359 |
| Apr 30, 2026 | 489 | 489 | 481 | 485.9 | -3.2 | ▼ 0.65% | 8,094 |
| Apr 29, 2026 | 494 | 495 | 489.1 | 489.1 | -4.9 | ▼ 0.99% | 12,070 |
| Apr 28, 2026 | 495 | 497.9 | 493.1 | 494 | -1 | ▼ 0.2% | 15,661 |
| Apr 27, 2026 | 495.9 | 499.9 | 491.5 | 495 | -0.9 | ▼ 0.18% | 8,666 |
| Apr 24, 2026 | 496 | 496 | 490.1 | 495.9 | -0.1 | ▼ 0.02% | 18,047 |
| Apr 23, 2026 | 502 | 504 | 496 | 496 | -8 | ▼ 1.59% | 10,261 |
| Apr 22, 2026 | 502 | 507 | 498 | 504 | -5 | ▼ 0.98% | 37,519 |
| Apr 21, 2026 | 505.3 | 515.9 | 505.3 | 509 | -3 | ▼ 0.59% | 7,851 |
| Apr 20, 2026 | 535.8 | 535.8 | 508.7 | 512 | +1.7 | ▲ 0.33% | 11,281 |
| Apr 17, 2026 | 517 | 517 | 506.5 | 510.3 | -0.5 | ▼ 0.1% | 21,422 |
| Apr 16, 2026 | 510.1 | 515 | 508.2 | 510.8 | -9.2 | ▼ 1.77% | 22,520 |
| Apr 15, 2026 | 515 | 520 | 511.5 | 520 | +9 | ▲ 1.76% | 15,304 |
| Apr 13, 2026 | 512.1 | 515.1 | 505.1 | 511 | -1.1 | ▼ 0.21% | 17,791 |
| Apr 10, 2026 | 513 | 515 | 508 | 512.1 | -3.5 | ▼ 0.68% | 22,764 |
| Apr 09, 2026 | 506.1 | 516 | 505 | 515.6 | +10.1 | ▲ 2% | 38,516 |
| Apr 08, 2026 | 506 | 509.7 | 500.2 | 505.5 | +9.4 | ▲ 1.89% | 22,756 |
| Apr 07, 2026 | 508 | 510 | 495 | 496.1 | -2.9 | ▼ 0.58% | 24,304 |
| Apr 06, 2026 | 478.1 | 505 | 478.1 | 499 | +14 | ▲ 2.89% | 37,687 |
| Apr 05, 2026 | 503 | 506.1 | 485 | 485 | -27 | ▼ 5.27% | 59,983 |
| Apr 02, 2026 | 510 | 517 | 505.1 | 512 | -2 | ▼ 0.39% | 39,810 |
| Apr 01, 2026 | 525 | 525 | 511.5 | 514 | -11 | ▼ 2.1% | 39,384 |
| Mar 31, 2026 | 520 | 527 | 515 | 525 | +5 | ▲ 0.96% | 52,645 |
| Mar 30, 2026 | 525 | 532 | 519.5 | 520 | -5 | ▼ 0.95% | 80,933 |
| Mar 29, 2026 | 537 | 539 | 524.1 | 525 | -12.1 | ▼ 2.25% | 56,678 |
| Mar 26, 2026 | 540 | 544 | 533.6 | 537.1 | +1.1 | ▲ 0.21% | 42,782 |
| Mar 25, 2026 | 541.5 | 548 | 529 | 536 | -4 | ▼ 0.74% | 112,410 |
| Mar 24, 2026 | 542 | 547.5 | 534.2 | 540 | -2 | ▼ 0.37% | 119,096 |
| Mar 23, 2026 | 545 | 549.7 | 535 | 542 | -3 | ▼ 0.55% | 77,788 |
| Mar 22, 2026 | 554 | 554 | 544 | 545 | +0 | 0% | 86,572 |
| Mar 19, 2026 | 546 | 552 | 541.1 | 545 | +4 | ▲ 0.74% | 124,572 |
| Mar 17, 2026 | 557.9 | 557.9 | 533.1 | 541 | -6 | ▼ 1.1% | 72,352 |
| Mar 16, 2026 | 545.1 | 595 | 540 | 547 | +0 | 0% | 232,321 |
| Mar 15, 2026 | 538 | 602.9 | 538 | 547 | -1.1 | ▼ 0.2% | 182,490 |
| Mar 12, 2026 | 550.8 | 559.2 | 545 | 548.1 | -13.9 | ▼ 2.47% | 188,634 |
| Mar 11, 2026 | 601.8 | 601.8 | 552.6 | 562 | -52 | ▼ 8.47% | 417,474 |
| Mar 10, 2026 | 575.1 | 615 | 534.4 | 614 | +50 | ▲ 8.87% | 126,432 |
| Mar 09, 2026 | 542.6 | 564.4 | 542.6 | 564 | +32 | ▲ 6.02% | 170 |
| Mar 03, 2026 | 525 | 534.9 | 518 | 532 | +10 | ▲ 1.92% | 19,025 |
| Mar 01, 2026 | 515 | 523 | 515 | 522 | -0.5 | ▼ 0.1% | 27,846 |
| Feb 26, 2026 | 529.9 | 529.9 | 516.1 | 522.5 | +2.5 | ▲ 0.48% | 14,234 |
| Feb 25, 2026 | 525 | 525 | 515 | 520 | +4.8 | ▲ 0.93% | 21,997 |
| Feb 24, 2026 | 513 | 518 | 512 | 515.2 | +0.4 | ▲ 0.08% | 20,414 |
| Feb 23, 2026 | 519.9 | 519.9 | 512 | 514.8 | -2.2 | ▼ 0.43% | 16,422 |
| Feb 22, 2026 | 521 | 522 | 514 | 517 | -5.2 | ▼ 1% | 30,848 |
| Feb 17, 2026 | 536 | 536 | 520.1 | 522.2 | -5.8 | ▼ 1.1% | 29,483 |
| Feb 16, 2026 | 541 | 541 | 527.1 | 528 | -7 | ▼ 1.31% | 23,069 |
| Feb 12, 2026 | 521.1 | 536 | 521.1 | 535 | +10 | ▲ 1.9% | 30,147 |
| Feb 11, 2026 | 534.4 | 540 | 520 | 525 | +1 | ▲ 0.19% | 27,610 |
| Feb 10, 2026 | 531.1 | 539 | 523 | 524 | -7 | ▼ 1.32% | 42,393 |
| Feb 09, 2026 | 541.1 | 544 | 528 | 531 | -13.9 | ▼ 2.55% | 69,251 |
| Feb 08, 2026 | 553.9 | 554.3 | 539 | 544.9 | +1.4 | ▲ 0.26% | 26,796 |
| Feb 05, 2026 | 538 | 552.9 | 538 | 543.5 | +5.5 | ▲ 1.02% | 44,343 |
| Feb 04, 2026 | 542 | 548 | 537.1 | 538 | -2 | ▼ 0.37% | 31,123 |
| Feb 03, 2026 | 542.1 | 549 | 540 | 540 | -2.1 | ▼ 0.39% | 41,676 |
| Feb 02, 2026 | 545.1 | 556 | 541 | 542.1 | -12.9 | ▼ 2.32% | 58,233 |
| Feb 01, 2026 | 587.1 | 587.1 | 548 | 555 | -44 | ▼ 7.35% | 65,933 |
| Jan 29, 2026 | 555 | 608 | 550 | 599 | +46 | ▲ 8.32% | 125,553 |
| Jan 28, 2026 | 555 | 555 | 543 | 553 | +6.3 | ▲ 1.15% | 91,951 |
| Jan 27, 2026 | 546.9 | 567 | 546.7 | 546.7 | -11.3 | ▼ 2.03% | 92,053 |
| Jan 26, 2026 | 570 | 621 | 558 | 558 | -17 | ▼ 2.96% | 152,959 |
| Jan 25, 2026 | 575.2 | 633.4 | 565 | 575 | -11.9 | ▼ 2.03% | 222,018 |
| Jan 22, 2026 | 613.5 | 613.5 | 565 | 586.9 | -39.1 | ▼ 6.25% | 194,616 |
| Jan 21, 2026 | 560 | 626 | 550 | 626 | +56.1 | ▲ 9.84% | 274,301 |
| Jan 20, 2026 | 545.5 | 572 | 543 | 569.9 | +35 | ▲ 6.54% | 244,297 |
| Jan 18, 2026 | 524.9 | 539.9 | 524.9 | 534.9 | +11.4 | ▲ 2.18% | 35,986 |
| Jan 14, 2026 | 530.4 | 530.4 | 518 | 523.5 | +3.5 | ▲ 0.67% | 19,932 |
| Jan 13, 2026 | 520 | 523.1 | 517 | 520 | +5 | ▲ 0.97% | 13,683 |
| Jan 12, 2026 | 523 | 527 | 515 | 515 | -9 | ▼ 1.72% | 36,873 |
| Jan 08, 2026 | 530 | 530 | 521 | 524 | -3.7 | ▼ 0.7% | 10,946 |
| Jan 07, 2026 | 540 | 540 | 527 | 527.7 | -13.3 | ▼ 2.46% | 6,138 |
| Jan 06, 2026 | 548.8 | 548.8 | 520 | 541 | -19 | ▼ 3.39% | 46,759 |
| Jan 05, 2026 | 522 | 570 | 519 | 560 | +41.8 | ▲ 8.07% | 73,496 |
| Jan 04, 2026 | 531 | 531 | 518 | 518.2 | -49.8 | ▼ 8.77% | 38,263 |
| Jan 01, 2026 | 543 | 575 | 539.1 | 568 | +25 | ▲ 4.6% | 41,716 |
| Dec 31, 2025 | 549 | 549 | 537 | 543 | -2 | ▼ 0.37% | 48,168 |
| Dec 29, 2025 | 550 | 550 | 540 | 545 | +0.3 | ▲ 0.06% | 17,894 |
| Dec 28, 2025 | 542 | 546 | 534 | 544.7 | +13.1 | ▲ 2.46% | 16,183 |
| Dec 24, 2025 | 545.6 | 545.6 | 531.6 | 531.6 | -7.3 | ▼ 1.35% | 12,428 |
| Dec 23, 2025 | 539.9 | 539.9 | 535.3 | 538.9 | +4.9 | ▲ 0.92% | 6,682 |
| Dec 22, 2025 | 543 | 546.8 | 534 | 534 | -8 | ▼ 1.48% | 19,079 |
| Dec 21, 2025 | 545 | 545 | 538 | 542 | -1.3 | ▼ 0.24% | 17,020 |
| Dec 18, 2025 | 550 | 552.9 | 543 | 543.3 | -6.7 | ▼ 1.22% | 14,552 |
| Dec 17, 2025 | 540 | 550 | 540 | 550 | +5 | ▲ 0.92% | 21,584 |
| Dec 16, 2025 | 538 | 557 | 537 | 545 | +7 | ▲ 1.3% | 18,366 |
| Dec 15, 2025 | 537 | 541 | 536.1 | 538 | +1.8 | ▲ 0.34% | 12,897 |
| Dec 14, 2025 | 540.1 | 551 | 536 | 536.2 | -4.3 | ▼ 0.8% | 22,187 |
| Dec 11, 2025 | 534.1 | 550 | 534.1 | 540.5 | -4.5 | ▼ 0.83% | 26,758 |
| Dec 10, 2025 | 540.3 | 549 | 540.3 | 545 | +2 | ▲ 0.37% | 22,256 |
| Dec 09, 2025 | 540 | 548.7 | 540 | 543 | +1 | ▲ 0.18% | 18,766 |
| Dec 08, 2025 | 548 | 556 | 542 | 542 | -6.1 | ▼ 1.11% | 29,695 |
| Dec 07, 2025 | 558 | 563 | 548.1 | 548.1 | -10.9 | ▼ 1.95% | 27,528 |
| Dec 03, 2025 | 567 | 570 | 555 | 559 | -2 | ▼ 0.36% | 68,416 |
| Dec 02, 2025 | 556.2 | 561.9 | 554 | 561 | +4.9 | ▲ 0.88% | 33,636 |
| Dec 01, 2025 | 553.4 | 560 | 552 | 556.1 | +4.1 | ▲ 0.74% | 28,163 |
| Nov 30, 2025 | 551 | 565 | 551 | 552 | -1 | ▼ 0.18% | 45,254 |
| Nov 27, 2025 | 561 | 561 | 550.3 | 553 | -6 | ▼ 1.07% | 38,828 |
| Nov 26, 2025 | 552 | 562 | 552 | 559 | -1 | ▼ 0.18% | 18,480 |
| Nov 25, 2025 | 556 | 560 | 553 | 560 | +3.8 | ▲ 0.68% | 39,905 |
| Nov 24, 2025 | 564.7 | 564.7 | 556 | 556.2 | -1.8 | ▼ 0.32% | 22,716 |
| Nov 23, 2025 | 551 | 559.8 | 549 | 558 | +9 | ▲ 1.64% | 17,641 |
| Nov 20, 2025 | 547 | 552 | 546.3 | 549 | -5 | ▼ 0.9% | 26,418 |
| Nov 19, 2025 | 570 | 570 | 548.8 | 554 | -9.8 | ▼ 1.74% | 24,549 |
| Nov 18, 2025 | 565 | 569.9 | 560 | 563.8 | +0 | 0% | 19,644 |
| Nov 17, 2025 | 550 | 589 | 550 | 563.8 | +14 | ▲ 2.55% | 54,140 |
| Nov 16, 2025 | 552 | 563 | 548 | 549.8 | -2.4 | ▼ 0.43% | 24,067 |
| Nov 13, 2025 | 539 | 562.9 | 539 | 552.2 | +2.2 | ▲ 0.4% | 34,372 |
| Nov 12, 2025 | 549.1 | 554 | 547 | 550 | -0.6 | ▼ 0.11% | 28,800 |
| Nov 11, 2025 | 539 | 559 | 539 | 550.6 | +0.6 | ▲ 0.11% | 18,274 |
| Nov 10, 2025 | 560 | 560 | 545.3 | 550 | -1 | ▼ 0.18% | 26,953 |
| Nov 09, 2025 | 568.9 | 568.9 | 547 | 551 | -9 | ▼ 1.61% | 50,846 |
| Nov 06, 2025 | 558.6 | 581 | 558.6 | 560 | -10 | ▼ 1.75% | 44,102 |
| Nov 05, 2025 | 584.8 | 584.8 | 564 | 570 | -7 | ▼ 1.21% | 28,319 |
| Nov 04, 2025 | 568.5 | 625 | 568.5 | 577 | -3.1 | ▼ 0.53% | 69,218 |
| Nov 03, 2025 | 597.8 | 597.8 | 576.1 | 580.1 | -21.4 | ▼ 3.56% | 51,424 |
| Nov 02, 2025 | 604 | 657 | 588 | 601.5 | +3.6 | ▲ 0.6% | 167,503 |
| Oct 30, 2025 | 569.9 | 627 | 568.2 | 597.9 | +22.9 | ▲ 3.98% | 114,234 |
| Oct 29, 2025 | 592 | 599 | 574 | 575 | -8.1 | ▼ 1.39% | 38,930 |
| Oct 28, 2025 | 555 | 591.6 | 555 | 583.1 | +27.6 | ▲ 4.97% | 63,877 |
| Oct 26, 2025 | 530 | 555.5 | 530 | 555.5 | +19.5 | ▲ 3.64% | 12,047 |
| Oct 19, 2025 | 528.1 | 550 | 528 | 536 | -1.8 | ▼ 0.33% | 9,600 |
| Oct 16, 2025 | 546.7 | 555 | 530 | 537.8 | +1.8 | ▲ 0.34% | 22,875 |
| Oct 15, 2025 | 557.7 | 557.7 | 536 | 536 | -12.5 | ▼ 2.28% | 14,871 |
| Oct 14, 2025 | 560 | 567.9 | 546 | 548.5 | -11.4 | ▼ 2.04% | 20,696 |
| Oct 13, 2025 | 535 | 560 | 533 | 559.9 | +19.7 | ▲ 3.65% | 83,287 |
| Oct 12, 2025 | 573 | 573 | 535 | 540.2 | -32.8 | ▼ 5.72% | 42,887 |
| Oct 09, 2025 | 582.4 | 600 | 561.2 | 573 | +2 | ▲ 0.35% | 31,830 |
| Oct 08, 2025 | 566 | 619 | 558.8 | 571 | +2 | ▲ 0.35% | 242,182 |
| Oct 07, 2025 | 591 | 599.9 | 563 | 569 | — | — | 30,995 |
