Makar Jitumaya Suri Hydropower Limited
MAKARRs407.7▲ 1.7 (0.42%)
As of Sep 29, 2026 · 02:59
EPS
10.30
P/E Ratio
39.58
Book Value
114.62
PBV
3.56
1Y Yield
-32.05%
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 | 409 | 409 | 404.1 | 407.7 | +1.7 | ▲ 0.42% | 44,440 |
| Sep 28, 2026 | 410.4 | 414.5 | 405.3 | 406 | -4.9 | ▼ 1.19% | 52,972 |
| Sep 24, 2026 | 404.5 | 414 | 404.5 | 410.9 | +0.1 | ▲ 0.02% | 84,040 |
| Sep 23, 2026 | 419.7 | 419.9 | 408.3 | 410.8 | -7.4 | ▼ 1.77% | 67,850 |
| Sep 22, 2026 | 425 | 425 | 414.9 | 418.2 | -0.8 | ▼ 0.19% | 132,986 |
| Sep 18, 2026 | 415.1 | 425 | 415 | 419 | +0.9 | ▲ 0.22% | 139,521 |
| Sep 17, 2026 | 421 | 425 | 415 | 418.1 | -0.9 | ▼ 0.21% | 105,851 |
| Sep 16, 2026 | 418.5 | 424.5 | 415 | 419 | +0.6 | ▲ 0.14% | 94,922 |
| Sep 15, 2026 | 430 | 430 | 410.2 | 418.4 | +8.4 | ▲ 2.05% | 173,461 |
| Sep 14, 2026 | 402.2 | 412.8 | 402.2 | 410 | +8 | ▲ 1.99% | 99,925 |
| Sep 11, 2026 | 400 | 405 | 395 | 402 | +2 | ▲ 0.5% | 86,279 |
| Sep 10, 2026 | 397.7 | 408.5 | 395 | 400 | +0 | 0% | 128,407 |
| Sep 09, 2026 | 402 | 405 | 397.7 | 400 | -2 | ▼ 0.5% | 53,462 |
| Sep 07, 2026 | 407 | 409.9 | 402 | 402 | -4.5 | ▼ 1.11% | 50,130 |
| Sep 03, 2026 | 411 | 413.8 | 405 | 406.5 | +2.4 | ▲ 0.59% | 103,617 |
| Sep 02, 2026 | 398 | 410 | 395 | 404.1 | +7.1 | ▲ 1.79% | 90,227 |
| Sep 01, 2026 | 389 | 401.6 | 389 | 397 | +6.8 | ▲ 1.74% | 51,732 |
| Aug 31, 2026 | 402 | 405 | 390.2 | 390.2 | -10.8 | ▼ 2.69% | 55,437 |
| Aug 27, 2026 | 420 | 432 | 400 | 401 | -25 | ▼ 5.87% | 176,382 |
| Aug 26, 2026 | 445 | 445 | 418 | 426 | -13 | ▼ 2.96% | 46,463 |
| Aug 25, 2026 | 439.8 | 447.9 | 405 | 439 | +20.1 | ▲ 4.8% | 2,212,363 |
| Aug 24, 2026 | 395.7 | 432.2 | 395.7 | 418.9 | +2.4 | ▲ 0.58% | 23,561 |
| Aug 21, 2026 | 416.5 | 419.7 | 414 | 416.5 | -3.5 | ▼ 0.83% | 12,516 |
| Aug 20, 2026 | 400 | 436.7 | 400 | 420 | +13.1 | ▲ 3.22% | 39,703 |
| Aug 19, 2026 | 406 | 408 | 401 | 406.9 | -0.2 | ▼ 0.05% | 19,213 |
| Aug 18, 2026 | 410 | 415 | 406.1 | 407.1 | -5.8 | ▼ 1.4% | 11,443 |
| Aug 17, 2026 | 420 | 420 | 408.2 | 412.9 | -7.1 | ▼ 1.69% | 20,070 |
| Aug 14, 2026 | 415 | 422 | 408 | 420 | +9 | ▲ 2.19% | 45,197 |
| Aug 13, 2026 | 412 | 418 | 411 | 411 | -4 | ▼ 0.96% | 42,802 |
| Aug 12, 2026 | 420.1 | 420.1 | 414 | 415 | -4.5 | ▼ 1.07% | 18,753 |
| Aug 11, 2026 | 446.2 | 446.2 | 419.2 | 419.5 | -5.5 | ▼ 1.29% | 29,187 |
| Aug 10, 2026 | 430 | 433.9 | 425 | 425 | -4.8 | ▼ 1.12% | 18,200 |
| Aug 07, 2026 | 435 | 435.1 | 428.6 | 429.8 | -5.2 | ▼ 1.2% | 31,056 |
| Aug 06, 2026 | 459 | 459 | 434.5 | 435 | -3 | ▼ 0.68% | 14,216 |
| Aug 05, 2026 | 436 | 441 | 436 | 438 | +1.4 | ▲ 0.32% | 10,730 |
| Aug 04, 2026 | 439.9 | 439.9 | 434.1 | 436.6 | -3.3 | ▼ 0.75% | 7,692 |
| Aug 03, 2026 | 443 | 443.4 | 438.2 | 439.9 | -0.1 | ▼ 0.02% | 9,267 |
| Jul 31, 2026 | 438 | 440 | 433.1 | 440 | +2.1 | ▲ 0.48% | 7,472 |
| Jul 30, 2026 | 449 | 449 | 434.1 | 437.9 | -2.1 | ▼ 0.48% | 49,623 |
| Jul 29, 2026 | 440.1 | 450 | 439.2 | 440 | -2.5 | ▼ 0.56% | 70,620 |
| Jul 28, 2026 | 445 | 446 | 441 | 442.5 | -2.5 | ▼ 0.56% | 24,614 |
| Jul 27, 2026 | 460 | 460 | 444 | 445 | -5 | ▼ 1.11% | 53,156 |
| Jul 24, 2026 | 427.5 | 455 | 427.5 | 450 | +0 | 0% | 56,320 |
| Jul 23, 2026 | 433.2 | 458.9 | 433.2 | 450 | -6 | ▼ 1.32% | 35,324 |
| Jul 22, 2026 | 460 | 471.9 | 449.7 | 456 | -4 | ▼ 0.87% | 47,797 |
| Jul 21, 2026 | 446.7 | 482.1 | 446.7 | 460 | -10.2 | ▼ 2.17% | 43,388 |
| Jul 20, 2026 | 491 | 491 | 470 | 470.2 | -8.7 | ▼ 1.82% | 15,690 |
| Jul 17, 2026 | 473.4 | 488 | 465 | 478.9 | -9.1 | ▼ 1.86% | 27,092 |
| Jul 16, 2026 | 452.1 | 488 | 448 | 488 | +28 | ▲ 6.09% | 14,572 |
| Jul 15, 2026 | 460.1 | 470 | 448.2 | 460 | +0 | 0% | 6,986 |
| Jul 14, 2026 | 456 | 468 | 448 | 460 | +3 | ▲ 0.66% | 4,172 |
| Jul 13, 2026 | 455 | 459 | 455 | 457 | -6 | ▼ 1.3% | 1,300 |
| Jul 10, 2026 | 455.8 | 463.1 | 455.8 | 463 | +5 | ▲ 1.09% | 1,536 |
| Jul 09, 2026 | 455.3 | 460 | 455 | 458 | +2.7 | ▲ 0.59% | 775 |
| Jul 08, 2026 | 460.2 | 460.8 | 455.3 | 455.3 | -11.7 | ▼ 2.51% | 2,460 |
| Jul 07, 2026 | 464 | 468.5 | 458.1 | 467 | +3 | ▲ 0.65% | 1,070 |
| Jul 06, 2026 | 475 | 475 | 462 | 464 | -15 | ▼ 3.13% | 3,150 |
| Jul 03, 2026 | 487 | 505 | 466.1 | 479 | +5.9 | ▲ 1.25% | 4,529 |
| Jul 02, 2026 | 465.7 | 479.4 | 465.7 | 473.1 | -3.8 | ▼ 0.8% | 321 |
| Jul 01, 2026 | 461 | 477.9 | 461 | 476.9 | +11.9 | ▲ 2.56% | 2,856 |
| Jun 30, 2026 | 466 | 478.9 | 463 | 465 | -6 | ▼ 1.27% | 2,007 |
| Jun 29, 2026 | 478 | 478.5 | 471 | 471 | -7.2 | ▼ 1.51% | 3,242 |
| Jun 26, 2026 | 480 | 481.5 | 472.3 | 478.2 | -2.3 | ▼ 0.48% | 2,550 |
| Jun 25, 2026 | 480 | 485 | 480 | 480.5 | -0.7 | ▼ 0.15% | 1,529 |
| Jun 24, 2026 | 480.1 | 485 | 480.1 | 481.2 | +1.1 | ▲ 0.23% | 3,841 |
| Jun 23, 2026 | 481 | 493 | 480.1 | 480.1 | -9.9 | ▼ 2.02% | 10,042 |
| Jun 22, 2026 | 502 | 517 | 483.5 | 490 | +2 | ▲ 0.41% | 2,960 |
| Jun 19, 2026 | 482.1 | 488 | 482.1 | 488 | +0 | 0% | 895 |
| Jun 18, 2026 | 480.2 | 498.9 | 480.2 | 488 | -2 | ▼ 0.41% | 1,263 |
| Jun 17, 2026 | 485.1 | 493 | 485.1 | 490 | +2 | ▲ 0.41% | 3,090 |
| Jun 16, 2026 | 490 | 491 | 486.2 | 488 | -3 | ▼ 0.61% | 3,732 |
| Jun 15, 2026 | 492 | 492 | 490 | 491 | -6 | ▼ 1.21% | 2,338 |
| Jun 12, 2026 | 489.1 | 497 | 489.1 | 497 | +7.8 | ▲ 1.59% | 1,710 |
| Jun 11, 2026 | 493.1 | 494 | 488 | 489.2 | -4.9 | ▼ 0.99% | 6,778 |
| Jun 10, 2026 | 496 | 496.1 | 494.1 | 494.1 | -0.9 | ▼ 0.18% | 3,486 |
| Jun 09, 2026 | 507 | 507 | 492 | 495 | +2.7 | ▲ 0.55% | 5,380 |
| Jun 08, 2026 | 492.9 | 500 | 492 | 492.3 | -4.3 | ▼ 0.87% | 8,107 |
| Jun 05, 2026 | 500 | 500 | 495 | 496.6 | -3.4 | ▼ 0.68% | 4,590 |
| Jun 04, 2026 | 498.1 | 508 | 498 | 500 | -0.8 | ▼ 0.16% | 5,745 |
| Jun 03, 2026 | 476 | 515 | 476 | 500.8 | -0.2 | ▼ 0.04% | 7,195 |
| Jun 02, 2026 | 500 | 507.9 | 493.5 | 501 | +2 | ▲ 0.4% | 13,744 |
| Jun 01, 2026 | 510 | 510 | 495.4 | 499 | -11 | ▼ 2.16% | 9,064 |
| May 27, 2026 | 482.5 | 515 | 482.5 | 510 | +2.2 | ▲ 0.43% | 9,660 |
| May 26, 2026 | 485.5 | 523 | 485.5 | 507.8 | -3.2 | ▼ 0.63% | 10,497 |
| May 25, 2026 | 535.1 | 535.1 | 504 | 511 | +1.3 | ▲ 0.26% | 15,963 |
| May 22, 2026 | 500 | 510 | 497.2 | 509.7 | +9.7 | ▲ 1.94% | 20,777 |
| May 21, 2026 | 510 | 515 | 496 | 500 | -10 | ▼ 1.96% | 5,325 |
| May 20, 2026 | 491.1 | 520 | 491.1 | 510 | +15 | ▲ 3.03% | 13,385 |
| May 19, 2026 | 491 | 496 | 490.1 | 495 | -0.5 | ▼ 0.1% | 10,333 |
| May 18, 2026 | 497 | 497 | 491 | 495.5 | -1 | ▼ 0.2% | 3,475 |
| May 15, 2026 | 500 | 500 | 488 | 496.5 | +5.5 | ▲ 1.12% | 2,076 |
| May 14, 2026 | 484 | 495 | 482.1 | 491 | +5.4 | ▲ 1.11% | 9,550 |
| May 13, 2026 | 485.9 | 497.9 | 482.1 | 485.6 | -4.4 | ▼ 0.9% | 7,420 |
| May 12, 2026 | 492.7 | 496.1 | 482 | 490 | -2 | ▼ 0.41% | 11,610 |
| May 11, 2026 | 490 | 497 | 490 | 492 | +3.9 | ▲ 0.8% | 12,032 |
| May 08, 2026 | 483.2 | 490 | 483.2 | 488.1 | +4.1 | ▲ 0.85% | 5,410 |
| May 07, 2026 | 482.5 | 487 | 481.7 | 484 | -1.6 | ▼ 0.33% | 11,905 |
| May 06, 2026 | 501.9 | 501.9 | 485 | 485.6 | -2.6 | ▼ 0.53% | 6,485 |
| May 05, 2026 | 485.2 | 494.9 | 480.2 | 488.2 | +1.2 | ▲ 0.25% | 12,926 |
| May 04, 2026 | 489 | 491 | 487 | 487 | -5 | ▼ 1.02% | 10,778 |
| Apr 30, 2026 | 485 | 495 | 485 | 492 | -3 | ▼ 0.61% | 8,423 |
| Apr 29, 2026 | 495 | 500 | 490 | 495 | -8 | ▼ 1.59% | 10,530 |
| Apr 28, 2026 | 511 | 514.1 | 500 | 503 | -8 | ▼ 1.57% | 11,429 |
| Apr 27, 2026 | 504.9 | 517 | 505 | 511 | +6.1 | ▲ 1.21% | 29,168 |
| Apr 24, 2026 | 488 | 505.3 | 482.1 | 504.9 | +9.9 | ▲ 2% | 11,643 |
| Apr 23, 2026 | 489.4 | 502 | 489.3 | 495 | -7.1 | ▼ 1.41% | 8,507 |
| Apr 22, 2026 | 493 | 514 | 481.7 | 502.1 | +2.1 | ▲ 0.42% | 38,540 |
| Apr 21, 2026 | 508 | 509 | 498 | 500 | -10 | ▼ 1.96% | 27,042 |
| Apr 20, 2026 | 505 | 519 | 505 | 510 | -10 | ▼ 1.92% | 15,707 |
| Apr 17, 2026 | 525 | 530 | 515 | 520 | -4 | ▼ 0.76% | 21,939 |
| Apr 16, 2026 | 523 | 526 | 515 | 524 | -6 | ▼ 1.13% | 24,519 |
| Apr 15, 2026 | 542 | 542 | 525.3 | 530 | -2.1 | ▼ 0.39% | 31,577 |
| Apr 13, 2026 | 497.9 | 544.9 | 497.9 | 532.1 | +24.1 | ▲ 4.74% | 97,936 |
| Apr 10, 2026 | 490 | 525 | 486.7 | 508 | +21.6 | ▲ 4.44% | 34,261 |
| Apr 09, 2026 | 485 | 504 | 480.5 | 486.4 | -3.6 | ▼ 0.73% | 14,738 |
| Apr 08, 2026 | 488 | 509.9 | 466 | 490 | -5.3 | ▼ 1.07% | 26,921 |
| Apr 07, 2026 | 510 | 515 | 495.3 | 495.3 | -13.7 | ▼ 2.69% | 4,567 |
| Apr 06, 2026 | 464.2 | 520 | 455 | 509 | +36 | ▲ 7.61% | 11,105 |
| Apr 05, 2026 | 503 | 503 | 470 | 473 | -30.1 | ▼ 5.98% | 13,633 |
| Apr 02, 2026 | 501 | 520.2 | 500 | 503.1 | -6.9 | ▼ 1.35% | 9,607 |
| Apr 01, 2026 | 520 | 529 | 510 | 510 | -17.1 | ▼ 3.24% | 7,239 |
| Mar 31, 2026 | 533.3 | 533.4 | 504.1 | 527.1 | +4.1 | ▲ 0.78% | 15,826 |
| Mar 30, 2026 | 528 | 544 | 521.9 | 523 | -5 | ▼ 0.95% | 8,545 |
| Mar 29, 2026 | 552.1 | 552.3 | 527 | 528 | -13.5 | ▼ 2.49% | 9,505 |
| Mar 26, 2026 | 538 | 554 | 538 | 541.5 | -3.3 | ▼ 0.61% | 7,350 |
| Mar 25, 2026 | 546 | 550 | 538 | 544.8 | -0.2 | ▼ 0.04% | 21,838 |
| Mar 24, 2026 | 538 | 546 | 538 | 545 | +7 | ▲ 1.3% | 8,298 |
| Mar 23, 2026 | 545 | 555.6 | 538 | 538 | -9 | ▼ 1.65% | 14,400 |
| Mar 22, 2026 | 550 | 551 | 543.2 | 547 | -1.1 | ▼ 0.2% | 16,609 |
| Mar 19, 2026 | 544 | 555 | 544 | 548.1 | +3.2 | ▲ 0.59% | 15,417 |
| Mar 17, 2026 | 542.3 | 547.2 | 540 | 544.9 | -3 | ▼ 0.55% | 9,802 |
| Mar 16, 2026 | 550 | 550 | 541 | 547.9 | -4.1 | ▼ 0.74% | 5,056 |
| Mar 15, 2026 | 555.6 | 563.1 | 545 | 552 | -13 | ▼ 2.3% | 18,450 |
| Mar 12, 2026 | 560 | 567 | 555.9 | 565 | +3.1 | ▲ 0.55% | 9,707 |
| Mar 11, 2026 | 555 | 572.5 | 551 | 561.9 | +6.9 | ▲ 1.24% | 33,102 |
| Mar 10, 2026 | 586 | 586 | 546 | 555 | -20 | ▼ 3.48% | 14,249 |
| Mar 09, 2026 | 552.8 | 575 | 552.8 | 575 | +33 | ▲ 6.09% | 40 |
| Mar 03, 2026 | 539 | 547.9 | 531.2 | 542 | +3 | ▲ 0.56% | 4,699 |
| Mar 01, 2026 | 525 | 540 | 525 | 539 | +5 | ▲ 0.94% | 2,097 |
| Feb 26, 2026 | 532 | 546.7 | 526.1 | 534 | +8.5 | ▲ 1.62% | 8,796 |
| Feb 25, 2026 | 530.2 | 532 | 525.3 | 525.5 | -1.6 | ▼ 0.3% | 6,340 |
| Feb 24, 2026 | 533 | 533 | 526 | 527.1 | -5.9 | ▼ 1.11% | 1,810 |
| Feb 23, 2026 | 533.1 | 540 | 533 | 533 | -9.5 | ▼ 1.75% | 4,029 |
| Feb 22, 2026 | 532 | 544.9 | 532 | 542.5 | +0.5 | ▲ 0.09% | 13,401 |
| Feb 17, 2026 | 535 | 554.8 | 533 | 542 | -3 | ▼ 0.55% | 6,320 |
| Feb 16, 2026 | 558 | 558 | 540.5 | 545 | -13 | ▼ 2.33% | 1,990 |
| Feb 12, 2026 | 539.2 | 593.6 | 539.2 | 558 | +10 | ▲ 1.82% | 27,881 |
| Feb 11, 2026 | 544.1 | 550 | 540 | 548 | -6.9 | ▼ 1.24% | 6,467 |
| Feb 10, 2026 | 555 | 562 | 549 | 554.9 | -3.6 | ▼ 0.64% | 3,374 |
| Feb 09, 2026 | 556 | 560 | 552 | 558.5 | -4.5 | ▼ 0.8% | 7,815 |
| Feb 08, 2026 | 546.3 | 572.9 | 546.3 | 563 | +16.8 | ▲ 3.08% | 38,970 |
| Feb 05, 2026 | 540 | 554.9 | 540 | 546.2 | -3.7 | ▼ 0.67% | 11,863 |
| Feb 04, 2026 | 554 | 555 | 534.3 | 549.9 | -5.1 | ▼ 0.92% | 9,869 |
| Feb 03, 2026 | 569 | 569 | 539.9 | 555 | -5 | ▼ 0.89% | 25,498 |
| Feb 02, 2026 | 539.1 | 586 | 539.1 | 560 | +12 | ▲ 2.19% | 11,444 |
| Feb 01, 2026 | 550.1 | 553 | 543 | 548 | -10 | ▼ 1.79% | 3,725 |
| Jan 29, 2026 | 560 | 575 | 558 | 558 | -11.8 | ▼ 2.07% | 20,475 |
| Jan 28, 2026 | 545.1 | 570 | 545.1 | 569.8 | +14.8 | ▲ 2.67% | 15,292 |
| Jan 27, 2026 | 562.1 | 585 | 555 | 555 | -13 | ▼ 2.29% | 9,440 |
| Jan 26, 2026 | 550.1 | 574.2 | 541.2 | 568 | +20 | ▲ 3.65% | 21,567 |
| Jan 25, 2026 | 535.1 | 555 | 535.1 | 548 | +8 | ▲ 1.48% | 5,158 |
| Jan 22, 2026 | 538.5 | 549.2 | 535.4 | 540 | -9 | ▼ 1.64% | 4,091 |
| Jan 21, 2026 | 550 | 553.5 | 545.1 | 549 | -5 | ▼ 0.9% | 6,489 |
| Jan 20, 2026 | 544 | 555 | 540 | 554 | +19 | ▲ 3.55% | 14,828 |
| Jan 18, 2026 | 515 | 547.9 | 515 | 535 | +15.8 | ▲ 3.04% | 12,552 |
| Jan 14, 2026 | 525.2 | 536 | 519.2 | 519.2 | -13.8 | ▼ 2.59% | 7,138 |
| Jan 13, 2026 | 544 | 544 | 520 | 533 | -0.9 | ▼ 0.17% | 9,530 |
| Jan 12, 2026 | 545 | 545 | 530 | 533.9 | -4.1 | ▼ 0.76% | 9,178 |
| Jan 08, 2026 | 530.1 | 539.8 | 530.1 | 538 | -2 | ▼ 0.37% | 4,367 |
| Jan 07, 2026 | 536 | 540 | 534.1 | 540 | -5 | ▼ 0.92% | 5,629 |
| Jan 06, 2026 | 535.1 | 549 | 535.1 | 545 | +0 | 0% | 5,719 |
| Jan 05, 2026 | 545.7 | 545.7 | 530 | 545 | +10 | ▲ 1.87% | 11,408 |
| Jan 04, 2026 | 537.7 | 540.1 | 530.1 | 535 | -10 | ▼ 1.83% | 8,274 |
| Jan 01, 2026 | 546 | 554.8 | 542.1 | 545 | -3.7 | ▼ 0.67% | 7,335 |
| Dec 31, 2025 | 550 | 568.9 | 548.7 | 548.7 | -11.1 | ▼ 1.98% | 1,980 |
| Dec 29, 2025 | 553.7 | 562 | 553.7 | 559.8 | -5.2 | ▼ 0.92% | 3,564 |
| Dec 28, 2025 | 541.2 | 573.3 | 541.2 | 565 | +12.8 | ▲ 2.32% | 3,091 |
| Dec 24, 2025 | 538.8 | 570 | 538.8 | 552.2 | +2.5 | ▲ 0.45% | 6,137 |
| Dec 23, 2025 | 533.7 | 549.7 | 533.7 | 549.7 | +5.2 | ▲ 0.96% | 4,020 |
| Dec 22, 2025 | 550 | 551 | 539 | 544.5 | -13.5 | ▼ 2.42% | 5,439 |
| Dec 21, 2025 | 551.8 | 562 | 550.1 | 558 | -5 | ▼ 0.89% | 2,742 |
| Dec 18, 2025 | 563.2 | 575 | 560 | 563 | -11.6 | ▼ 2.02% | 9,554 |
| Dec 17, 2025 | 560 | 575 | 560 | 574.6 | +4.6 | ▲ 0.81% | 3,642 |
| Dec 16, 2025 | 560 | 575 | 560 | 570 | +2 | ▲ 0.35% | 9,225 |
| Dec 15, 2025 | 563.5 | 571 | 554 | 568 | -7 | ▼ 1.22% | 13,715 |
| Dec 14, 2025 | 567.7 | 585 | 563 | 575 | -4.2 | ▼ 0.73% | 5,450 |
| Dec 11, 2025 | 571.3 | 589 | 571.3 | 579.2 | -3.7 | ▼ 0.63% | 5,863 |
| Dec 10, 2025 | 563.5 | 591.6 | 563.5 | 582.9 | +7.9 | ▲ 1.37% | 13,796 |
| Dec 09, 2025 | 569.5 | 585.9 | 557 | 575 | +6 | ▲ 1.05% | 7,963 |
| Dec 08, 2025 | 540 | 575.2 | 540 | 569 | +22.9 | ▲ 4.19% | 14,762 |
| Dec 07, 2025 | 541.5 | 550 | 541.5 | 546.1 | -2 | ▼ 0.36% | 2,319 |
| Dec 03, 2025 | 541 | 562.8 | 541 | 548.1 | -2 | ▼ 0.36% | 4,003 |
| Dec 02, 2025 | 545.4 | 555.8 | 545.2 | 550.1 | -0.5 | ▼ 0.09% | 2,627 |
| Dec 01, 2025 | 550.4 | 560.9 | 550.4 | 550.6 | -6.4 | ▼ 1.15% | 2,410 |
| Nov 30, 2025 | 565 | 578.9 | 556.2 | 557 | -11 | ▼ 1.94% | 5,052 |
| Nov 27, 2025 | 561 | 573.5 | 560 | 568 | -0.9 | ▼ 0.16% | 4,190 |
| Nov 26, 2025 | 565 | 578 | 565 | 568.9 | +0 | 0% | 5,194 |
| Nov 25, 2025 | 558 | 570 | 558 | 568.9 | +3.7 | ▲ 0.65% | 3,381 |
| Nov 24, 2025 | 573.5 | 582.8 | 564 | 565.2 | +2 | ▲ 0.36% | 6,799 |
| Nov 23, 2025 | 553.2 | 570 | 553.2 | 563.2 | +3.2 | ▲ 0.57% | 6,190 |
| Nov 20, 2025 | 548.8 | 570 | 548.8 | 560 | +0 | 0% | 4,080 |
| Nov 19, 2025 | 563.9 | 563.9 | 546.4 | 560 | -3.9 | ▼ 0.69% | 5,189 |
| Nov 18, 2025 | 564 | 575 | 544 | 563.9 | +10.8 | ▲ 1.95% | 3,653 |
| Nov 17, 2025 | 554.1 | 564.5 | 551.4 | 553.1 | -4.1 | ▼ 0.74% | 1,233 |
| Nov 16, 2025 | 561 | 570 | 550.3 | 557.2 | -3.8 | ▼ 0.68% | 7,611 |
| Nov 13, 2025 | 553 | 561 | 543.8 | 561 | +7.2 | ▲ 1.3% | 2,610 |
| Nov 12, 2025 | 548.2 | 560 | 545 | 553.8 | -0.1 | ▼ 0.02% | 734 |
| Nov 11, 2025 | 541.1 | 565 | 541.1 | 553.9 | +1.9 | ▲ 0.34% | 2,612 |
| Nov 10, 2025 | 545.1 | 554.8 | 543 | 552 | -3 | ▼ 0.54% | 2,012 |
| Nov 09, 2025 | 544 | 555 | 540.1 | 555 | +0.5 | ▲ 0.09% | 2,350 |
| Nov 06, 2025 | 562 | 562 | 541 | 554.5 | +2.6 | ▲ 0.47% | 2,760 |
| Nov 05, 2025 | 543 | 554 | 543 | 551.9 | -0.5 | ▼ 0.09% | 2,280 |
| Nov 04, 2025 | 560 | 569 | 542.1 | 552.4 | -7.5 | ▼ 1.34% | 2,848 |
| Nov 03, 2025 | 580 | 580 | 553 | 559.9 | -9 | ▼ 1.58% | 3,068 |
| Nov 02, 2025 | 567 | 569.6 | 556 | 568.9 | +8.9 | ▲ 1.59% | 5,700 |
| Oct 30, 2025 | 560 | 569 | 550 | 560 | +0.2 | ▲ 0.04% | 2,370 |
| Oct 29, 2025 | 567.8 | 568 | 550 | 559.8 | +0.8 | ▲ 0.14% | 3,715 |
| Oct 28, 2025 | 535 | 560 | 535 | 559 | +19 | ▲ 3.52% | 7,976 |
| Oct 26, 2025 | 530.3 | 542 | 523.1 | 540 | +1 | ▲ 0.19% | 1,780 |
| Oct 19, 2025 | 532 | 547.9 | 529.2 | 539 | -1 | ▼ 0.19% | 4,026 |
| Oct 16, 2025 | 561 | 595.2 | 520 | 540 | -10 | ▼ 1.82% | 2,004 |
| Oct 15, 2025 | 555.1 | 558 | 544 | 550 | -5.1 | ▼ 0.92% | 3,105 |
| Oct 14, 2025 | 565 | 565 | 555 | 555.1 | -14.9 | ▼ 2.61% | 1,675 |
| Oct 13, 2025 | 552.5 | 585 | 544 | 570 | +6.3 | ▲ 1.12% | 4,094 |
| Oct 12, 2025 | 574 | 574 | 552.7 | 563.7 | -21.3 | ▼ 3.64% | 7,686 |
| Oct 09, 2025 | 596.7 | 619 | 574.2 | 585 | +0 | 0% | 3,452 |
| Oct 08, 2025 | 612 | 612 | 571 | 585 | -15 | ▼ 2.5% | 3,503 |
| Oct 07, 2025 | 601.8 | 606 | 588.5 | 600 | — | — | 5,936 |
