Modi Energy Limited
MELRs213.5▲ 1.4 (0.66%)
As of Sep 29, 2026 · 02:59
EPS
-2.77
P/E Ratio
-77.08
Book Value
58.19
PBV
3.67
1Y Yield
-25.84%
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 | 222.7 | 222.7 | 209.3 | 213.5 | +1.4 | ▲ 0.66% | 12,912 |
| Sep 28, 2026 | 214 | 218 | 210.5 | 212.1 | -1.9 | ▼ 0.89% | 9,272 |
| Sep 24, 2026 | 215 | 215 | 210.5 | 214 | -0.5 | ▼ 0.23% | 20,727 |
| Sep 23, 2026 | 216 | 216 | 213.1 | 214.5 | -1.5 | ▼ 0.69% | 19,622 |
| Sep 22, 2026 | 216 | 220.1 | 215 | 216 | +0 | 0% | 33,036 |
| Sep 18, 2026 | 211.1 | 218 | 211 | 216 | -0.8 | ▼ 0.37% | 29,481 |
| Sep 17, 2026 | 216 | 219 | 213.9 | 216.8 | +2.1 | ▲ 0.98% | 19,589 |
| Sep 16, 2026 | 215 | 220 | 212.4 | 214.7 | -1.3 | ▼ 0.6% | 19,959 |
| Sep 15, 2026 | 226 | 230 | 216 | 216 | +0 | 0% | 40,879 |
| Sep 14, 2026 | 207 | 218.9 | 203.3 | 216 | +9 | ▲ 4.35% | 38,875 |
| Sep 11, 2026 | 198.3 | 208 | 198.2 | 207 | +5 | ▲ 2.48% | 44,375 |
| Sep 10, 2026 | 199.4 | 203 | 197 | 202 | +2.7 | ▲ 1.35% | 10,887 |
| Sep 09, 2026 | 199.6 | 201 | 199 | 199.3 | -0.3 | ▼ 0.15% | 7,051 |
| Sep 07, 2026 | 200.1 | 200.1 | 198 | 199.6 | -0.9 | ▼ 0.45% | 4,199 |
| Sep 03, 2026 | 197.5 | 200.5 | 197.5 | 200.5 | +2.9 | ▲ 1.47% | 6,981 |
| Sep 02, 2026 | 197 | 201 | 195 | 197.6 | +0.6 | ▲ 0.3% | 7,489 |
| Sep 01, 2026 | 195 | 199.6 | 195 | 197 | +2 | ▲ 1.03% | 9,080 |
| Aug 31, 2026 | 197.1 | 202 | 195 | 195 | -6.9 | ▼ 3.42% | 17,134 |
| Aug 27, 2026 | 198 | 201.9 | 196.3 | 201.9 | +0.4 | ▲ 0.2% | 10,526 |
| Aug 26, 2026 | 200.2 | 202 | 198.1 | 201.5 | -1.5 | ▼ 0.74% | 26,326 |
| Aug 25, 2026 | 203 | 204 | 200.9 | 203 | +0.2 | ▲ 0.1% | 8,367 |
| Aug 24, 2026 | 210 | 210 | 200.7 | 202.8 | -1.2 | ▼ 0.59% | 12,740 |
| Aug 21, 2026 | 202.6 | 205 | 202.6 | 204 | -1 | ▼ 0.49% | 7,910 |
| Aug 20, 2026 | 204.1 | 208.9 | 203.7 | 205 | -0.9 | ▼ 0.44% | 24,700 |
| Aug 19, 2026 | 203 | 208.5 | 203 | 205.9 | -0.1 | ▼ 0.05% | 21,347 |
| Aug 18, 2026 | 209.1 | 210.1 | 204.5 | 206 | -4.8 | ▼ 2.28% | 42,359 |
| Aug 17, 2026 | 208.9 | 211.4 | 208.6 | 210.8 | -0.7 | ▼ 0.33% | 6,083 |
| Aug 14, 2026 | 212 | 212.6 | 209 | 211.5 | -0.5 | ▼ 0.24% | 3,652 |
| Aug 13, 2026 | 208.1 | 213 | 207.2 | 212 | +3.9 | ▲ 1.87% | 50,473 |
| Aug 12, 2026 | 208.6 | 212 | 203.7 | 208.1 | -0.4 | ▼ 0.19% | 37,000 |
| Aug 11, 2026 | 198.7 | 215 | 198.7 | 208.5 | -0.6 | ▼ 0.29% | 11,564 |
| Aug 10, 2026 | 214 | 215 | 209.1 | 209.1 | -5.8 | ▼ 2.7% | 34,787 |
| Aug 07, 2026 | 212 | 215.1 | 212 | 214.9 | +0.3 | ▲ 0.14% | 17,055 |
| Aug 06, 2026 | 212.2 | 217 | 212.2 | 214.6 | -0.4 | ▼ 0.19% | 13,496 |
| Aug 05, 2026 | 215.6 | 218 | 215 | 215 | -1.7 | ▼ 0.78% | 8,332 |
| Aug 04, 2026 | 215 | 219.2 | 215 | 216.7 | -1.1 | ▼ 0.51% | 6,226 |
| Aug 03, 2026 | 214.1 | 219.5 | 214.1 | 217.8 | -1.1 | ▼ 0.5% | 3,248 |
| Jul 31, 2026 | 213.1 | 219 | 213.1 | 218.9 | +1.9 | ▲ 0.88% | 5,108 |
| Jul 30, 2026 | 218 | 221 | 210 | 217 | -0.9 | ▼ 0.41% | 30,010 |
| Jul 29, 2026 | 218 | 222 | 217 | 217.9 | -2.1 | ▼ 0.95% | 22,064 |
| Jul 28, 2026 | 220 | 221 | 218.4 | 220 | -1.2 | ▼ 0.54% | 15,115 |
| Jul 27, 2026 | 220 | 224.2 | 220 | 221.2 | +1.2 | ▲ 0.55% | 5,825 |
| Jul 24, 2026 | 220 | 223 | 218 | 220 | +0 | 0% | 27,150 |
| Jul 23, 2026 | 218 | 223.9 | 218 | 220 | -4.6 | ▼ 2.05% | 22,908 |
| Jul 22, 2026 | 235 | 235 | 218 | 224.6 | -0.4 | ▼ 0.18% | 24,096 |
| Jul 21, 2026 | 226 | 227.3 | 222 | 225 | -1 | ▼ 0.44% | 22,998 |
| Jul 20, 2026 | 231 | 231 | 218.1 | 226 | +6 | ▲ 2.73% | 36,999 |
| Jul 17, 2026 | 214 | 232 | 212.3 | 220 | +5.5 | ▲ 2.56% | 10 |
| Jul 16, 2026 | 210.2 | 216.5 | 210.2 | 214.5 | -1.5 | ▼ 0.69% | 3,110 |
| Jul 15, 2026 | 216 | 216.5 | 211.6 | 216 | +5 | ▲ 2.37% | 4,840 |
| Jul 14, 2026 | 203.8 | 215 | 203.8 | 211 | +1 | ▲ 0.48% | 9,125 |
| Jul 13, 2026 | 225.5 | 225.5 | 209 | 210 | -4.8 | ▼ 2.23% | 11,814 |
| Jul 10, 2026 | 211.2 | 216 | 211.2 | 214.8 | +1.1 | ▲ 0.51% | 8,809 |
| Jul 09, 2026 | 214 | 218.9 | 213 | 213.7 | -0.3 | ▼ 0.14% | 23,778 |
| Jul 08, 2026 | 219 | 219 | 214 | 214 | -5.9 | ▼ 2.68% | 19,721 |
| Jul 07, 2026 | 218 | 220 | 218 | 219.9 | +0.1 | ▲ 0.05% | 9,433 |
| Jul 06, 2026 | 218 | 221.9 | 217 | 219.8 | +1.8 | ▲ 0.83% | 10,956 |
| Jul 03, 2026 | 220.2 | 222 | 218 | 218 | -2.1 | ▼ 0.95% | 27,636 |
| Jul 02, 2026 | 222 | 225 | 219.5 | 220.1 | -1.9 | ▼ 0.86% | 11,142 |
| Jul 01, 2026 | 220 | 227 | 217.8 | 222 | +3 | ▲ 1.37% | 35,696 |
| Jun 30, 2026 | 216.2 | 223 | 216.2 | 219 | -1 | ▼ 0.45% | 13,520 |
| Jun 29, 2026 | 226 | 226 | 218 | 220 | -5 | ▼ 2.22% | 10,876 |
| Jun 26, 2026 | 213.8 | 228 | 213.8 | 225 | +0 | 0% | 8,157 |
| Jun 25, 2026 | 215.3 | 232 | 215.3 | 225 | -1.6 | ▼ 0.71% | 7,758 |
| Jun 24, 2026 | 226 | 229 | 220 | 226.6 | -2.9 | ▼ 1.26% | 22,951 |
| Jun 23, 2026 | 232 | 239.6 | 229 | 229.5 | -3.2 | ▼ 1.38% | 5,885 |
| Jun 22, 2026 | 230.1 | 236.7 | 230 | 232.7 | -2.3 | ▼ 0.98% | 1,141 |
| Jun 19, 2026 | 235 | 240 | 230 | 235 | -2.9 | ▼ 1.22% | 9,993 |
| Jun 18, 2026 | 235 | 240 | 235 | 237.9 | -2 | ▼ 0.83% | 9,641 |
| Jun 17, 2026 | 234.6 | 240 | 234.5 | 239.9 | +4 | ▲ 1.7% | 12,944 |
| Jun 16, 2026 | 232.2 | 238 | 232.2 | 235.9 | -0.5 | ▼ 0.21% | 5,357 |
| Jun 15, 2026 | 235 | 241 | 232.2 | 236.4 | +0.8 | ▲ 0.34% | 4,913 |
| Jun 12, 2026 | 240 | 240 | 235.6 | 235.6 | -2.1 | ▼ 0.88% | 6,314 |
| Jun 11, 2026 | 235 | 248 | 235 | 237.7 | -2.8 | ▼ 1.16% | 5,456 |
| Jun 10, 2026 | 239 | 242 | 237 | 240.5 | +1.5 | ▲ 0.63% | 2,294 |
| Jun 09, 2026 | 239.3 | 240.1 | 235 | 239 | -2 | ▼ 0.83% | 3,954 |
| Jun 08, 2026 | 237 | 242 | 237 | 241 | +1 | ▲ 0.42% | 14,472 |
| Jun 05, 2026 | 250 | 250 | 240 | 240 | -6 | ▼ 2.44% | 7,592 |
| Jun 04, 2026 | 246 | 250 | 244 | 246 | +0 | 0% | 8,435 |
| Jun 03, 2026 | 244 | 249.9 | 241.2 | 246 | +1.9 | ▲ 0.78% | 9,845 |
| Jun 02, 2026 | 243 | 253 | 239.1 | 244.1 | +2.1 | ▲ 0.87% | 9,398 |
| Jun 01, 2026 | 248 | 250 | 242 | 242 | -6 | ▼ 2.42% | 9,787 |
| May 27, 2026 | 235 | 248 | 235 | 248 | +6 | ▲ 2.48% | 19,013 |
| May 26, 2026 | 252.2 | 252.2 | 241.2 | 242 | -3 | ▼ 1.22% | 13,513 |
| May 25, 2026 | 238 | 245.1 | 235.1 | 245 | +6.9 | ▲ 2.9% | 27,440 |
| May 22, 2026 | 235.5 | 239.9 | 230 | 238.1 | +2.6 | ▲ 1.1% | 8,568 |
| May 21, 2026 | 237.7 | 239 | 235 | 235.5 | -2.1 | ▼ 0.88% | 8,302 |
| May 20, 2026 | 235.1 | 240.9 | 232 | 237.6 | +2.1 | ▲ 0.89% | 13,228 |
| May 19, 2026 | 223 | 239.9 | 223 | 235.5 | +1.4 | ▲ 0.6% | 9,164 |
| May 18, 2026 | 238 | 240 | 233 | 234.1 | -3.9 | ▼ 1.64% | 11,242 |
| May 15, 2026 | 225 | 245 | 223 | 238 | +11.9 | ▲ 5.26% | 37,155 |
| May 14, 2026 | 220 | 228.8 | 216 | 226.1 | -0.4 | ▼ 0.18% | 26,616 |
| May 13, 2026 | 240.4 | 240.4 | 223.5 | 226.5 | -2.5 | ▼ 1.09% | 18,357 |
| May 12, 2026 | 240 | 241 | 227 | 229 | -10.1 | ▼ 4.22% | 65,410 |
| May 11, 2026 | 236 | 244.1 | 234.5 | 239.1 | +2.8 | ▲ 1.18% | 35,882 |
| May 08, 2026 | 227.5 | 237 | 227.5 | 236.3 | +6.4 | ▲ 2.78% | 19,001 |
| May 07, 2026 | 227 | 230 | 226 | 229.9 | +0.9 | ▲ 0.39% | 13,729 |
| May 06, 2026 | 236 | 239 | 228 | 229 | -10 | ▼ 4.18% | 48,116 |
| May 05, 2026 | 242 | 242 | 236.1 | 239 | -3.8 | ▼ 1.57% | 15,816 |
| May 04, 2026 | 245 | 250 | 239 | 242.8 | -7.2 | ▼ 2.88% | 21,059 |
| Apr 30, 2026 | 239.4 | 253 | 239.4 | 250 | -2 | ▼ 0.79% | 14,629 |
| Apr 29, 2026 | 255 | 256 | 246.4 | 252 | -2 | ▼ 0.79% | 19,670 |
| Apr 28, 2026 | 258 | 262 | 253 | 254 | -4 | ▼ 1.55% | 20,283 |
| Apr 27, 2026 | 250 | 265.2 | 250 | 258 | -0.2 | ▼ 0.08% | 9,297 |
| Apr 24, 2026 | 260 | 263 | 255 | 258.2 | -5.7 | ▼ 2.16% | 18,624 |
| Apr 23, 2026 | 268 | 268 | 262 | 263.9 | -3.9 | ▼ 1.46% | 11,309 |
| Apr 22, 2026 | 270 | 271 | 261 | 267.8 | -1.1 | ▼ 0.41% | 23,566 |
| Apr 21, 2026 | 280.1 | 280.1 | 265.7 | 268.9 | -3.1 | ▼ 1.14% | 15,768 |
| Apr 20, 2026 | 276 | 276 | 265.1 | 272 | -4 | ▼ 1.45% | 13,946 |
| Apr 17, 2026 | 273.6 | 277.9 | 272 | 276 | -1 | ▼ 0.36% | 19,104 |
| Apr 16, 2026 | 275.5 | 280 | 273 | 277 | -1.4 | ▼ 0.5% | 15,693 |
| Apr 15, 2026 | 278 | 283 | 274 | 278.4 | +0.4 | ▲ 0.14% | 31,626 |
| Apr 13, 2026 | 274.5 | 280 | 274.5 | 278 | -2 | ▼ 0.71% | 16,731 |
| Apr 10, 2026 | 286.6 | 286.6 | 275 | 280 | -1 | ▼ 0.36% | 25,396 |
| Apr 09, 2026 | 275.1 | 282.5 | 274 | 281 | +2 | ▲ 0.72% | 37,355 |
| Apr 08, 2026 | 282.5 | 282.5 | 273 | 279 | +2 | ▲ 0.72% | 11,816 |
| Apr 07, 2026 | 282 | 287 | 269.1 | 277 | +0.5 | ▲ 0.18% | 16,244 |
| Apr 06, 2026 | 262.9 | 280.5 | 261.6 | 276.5 | +13.6 | ▲ 5.17% | 29,539 |
| Apr 05, 2026 | 272 | 272 | 260.8 | 262.9 | -12.1 | ▼ 4.4% | 44,617 |
| Apr 02, 2026 | 277 | 282 | 273 | 275 | -5 | ▼ 1.79% | 26,017 |
| Apr 01, 2026 | 287 | 289 | 278 | 280 | -9 | ▼ 3.11% | 26,430 |
| Mar 31, 2026 | 286.1 | 291.8 | 281.2 | 289 | +1.9 | ▲ 0.66% | 18,309 |
| Mar 30, 2026 | 293 | 296 | 285 | 287.1 | -5.9 | ▼ 2.01% | 29,097 |
| Mar 29, 2026 | 299 | 301.9 | 290.3 | 293 | -6 | ▼ 2.01% | 43,059 |
| Mar 26, 2026 | 298 | 300 | 295.1 | 299 | +0.4 | ▲ 0.13% | 25,533 |
| Mar 25, 2026 | 310.5 | 310.5 | 298.1 | 298.6 | -5.9 | ▼ 1.94% | 35,732 |
| Mar 24, 2026 | 310 | 310 | 299 | 304.5 | +0.5 | ▲ 0.16% | 32,734 |
| Mar 23, 2026 | 305 | 305 | 299 | 304 | +1.9 | ▲ 0.63% | 39,974 |
| Mar 22, 2026 | 311 | 311 | 300 | 302.1 | -4.9 | ▼ 1.6% | 82,554 |
| Mar 19, 2026 | 306 | 312 | 303 | 307 | +7 | ▲ 2.33% | 110,550 |
| Mar 17, 2026 | 291 | 301.7 | 290 | 300 | +7.1 | ▲ 2.42% | 45,875 |
| Mar 16, 2026 | 300 | 300 | 291 | 292.9 | -3.1 | ▼ 1.05% | 41,138 |
| Mar 15, 2026 | 294.5 | 306 | 294.5 | 296 | -4.5 | ▼ 1.5% | 45,737 |
| Mar 12, 2026 | 295 | 306 | 293 | 300.5 | +3 | ▲ 1.01% | 53,963 |
| Mar 11, 2026 | 307 | 307 | 295 | 297.5 | -4.5 | ▼ 1.49% | 51,166 |
| Mar 10, 2026 | 320 | 320 | 296 | 302 | -12 | ▼ 3.82% | 82,418 |
| Mar 09, 2026 | 295.6 | 314 | 295.6 | 314 | +24.1 | ▲ 8.31% | 2,290 |
| Mar 03, 2026 | 285 | 290 | 279.3 | 289.9 | +6.9 | ▲ 2.44% | 30,887 |
| Mar 01, 2026 | 274 | 284 | 274 | 283 | +3.9 | ▲ 1.4% | 14,922 |
| Feb 26, 2026 | 281 | 290 | 278.3 | 279.1 | -0.9 | ▼ 0.32% | 10,951 |
| Feb 25, 2026 | 277.2 | 284 | 277.2 | 280 | -2 | ▼ 0.71% | 13,999 |
| Feb 24, 2026 | 283.9 | 283.9 | 278 | 282 | +0.1 | ▲ 0.04% | 15,019 |
| Feb 23, 2026 | 278 | 284 | 276.5 | 281.9 | -0.1 | ▼ 0.04% | 12,221 |
| Feb 22, 2026 | 280 | 285 | 275 | 282 | +0.2 | ▲ 0.07% | 32,675 |
| Feb 17, 2026 | 283.2 | 288 | 278 | 281.8 | -5.2 | ▼ 1.81% | 26,665 |
| Feb 16, 2026 | 288 | 293 | 285.6 | 287 | -4 | ▼ 1.37% | 16,073 |
| Feb 12, 2026 | 289.1 | 300 | 289.1 | 291 | -4 | ▼ 1.36% | 46,294 |
| Feb 11, 2026 | 293 | 297.4 | 290 | 295 | -2 | ▼ 0.67% | 31,583 |
| Feb 10, 2026 | 298 | 300 | 290.4 | 297 | -0.9 | ▼ 0.3% | 32,240 |
| Feb 09, 2026 | 290.1 | 300.5 | 287.5 | 297.9 | +4.8 | ▲ 1.64% | 67,910 |
| Feb 08, 2026 | 309.6 | 328 | 292.1 | 293.1 | -10.5 | ▼ 3.46% | 131,002 |
| Feb 05, 2026 | 279 | 303.6 | 276.3 | 303.6 | +27.6 | ▲ 10% | 173,689 |
| Feb 04, 2026 | 275 | 281.9 | 271.6 | 276 | -2.9 | ▼ 1.04% | 14,908 |
| Feb 03, 2026 | 274.6 | 282 | 272 | 278.9 | -1 | ▼ 0.36% | 22,412 |
| Feb 02, 2026 | 280 | 285 | 277 | 279.9 | -2.1 | ▼ 0.74% | 15,297 |
| Feb 01, 2026 | 290.7 | 290.7 | 278.1 | 282 | -3 | ▼ 1.05% | 21,471 |
| Jan 29, 2026 | 278.4 | 293.7 | 278.2 | 285 | +2 | ▲ 0.71% | 52,996 |
| Jan 28, 2026 | 280 | 303.9 | 272.3 | 283 | +2.1 | ▲ 0.75% | 39,934 |
| Jan 27, 2026 | 285 | 294.7 | 278 | 280.9 | -9.1 | ▼ 3.14% | 38,162 |
| Jan 26, 2026 | 293.9 | 305 | 282.6 | 290 | +0.5 | ▲ 0.17% | 47,589 |
| Jan 25, 2026 | 275 | 300 | 275 | 289.5 | +9.4 | ▲ 3.36% | 42,523 |
| Jan 22, 2026 | 274 | 283 | 274 | 280.1 | +1.2 | ▲ 0.43% | 37,359 |
| Jan 21, 2026 | 274.4 | 279.9 | 272 | 278.9 | +4.4 | ▲ 1.6% | 25,748 |
| Jan 20, 2026 | 270 | 278.3 | 269 | 274.5 | +7 | ▲ 2.62% | 35,641 |
| Jan 18, 2026 | 265.1 | 271 | 265.1 | 267.5 | +0.5 | ▲ 0.19% | 13,063 |
| Jan 14, 2026 | 265 | 272 | 265 | 267 | -0.8 | ▼ 0.3% | 13,827 |
| Jan 13, 2026 | 270.9 | 270.9 | 265 | 267.8 | +2.2 | ▲ 0.83% | 13,952 |
| Jan 12, 2026 | 263.4 | 272.8 | 263.4 | 265.6 | -3.1 | ▼ 1.15% | 9,498 |
| Jan 08, 2026 | 273.9 | 273.9 | 266 | 268.7 | -0.3 | ▼ 0.11% | 9,631 |
| Jan 07, 2026 | 269.8 | 272.9 | 267 | 269 | -4 | ▼ 1.47% | 16,095 |
| Jan 06, 2026 | 267.8 | 279.9 | 267.8 | 273 | +6.7 | ▲ 2.52% | 37,029 |
| Jan 05, 2026 | 265 | 269.5 | 263.2 | 266.3 | +1.3 | ▲ 0.49% | 15,811 |
| Jan 04, 2026 | 265.2 | 270 | 264 | 265 | -2.5 | ▼ 0.93% | 8,432 |
| Jan 01, 2026 | 268 | 270 | 266 | 267.5 | -2.3 | ▼ 0.85% | 17,464 |
| Dec 31, 2025 | 265 | 279.4 | 265 | 269.8 | -0.1 | ▼ 0.04% | 15,671 |
| Dec 29, 2025 | 267 | 275.9 | 267 | 269.9 | -2.1 | ▼ 0.77% | 14,072 |
| Dec 28, 2025 | 264.1 | 272 | 264.1 | 272 | +7 | ▲ 2.64% | 16,062 |
| Dec 24, 2025 | 262.1 | 267.3 | 262.1 | 265 | -1 | ▼ 0.38% | 8,983 |
| Dec 23, 2025 | 260.1 | 268.9 | 260 | 266 | +2 | ▲ 0.76% | 17,721 |
| Dec 22, 2025 | 265 | 267 | 261.1 | 264 | -1 | ▼ 0.38% | 17,209 |
| Dec 21, 2025 | 271.5 | 275 | 255 | 265 | -5.1 | ▼ 1.89% | 52,774 |
| Dec 18, 2025 | 275 | 279.7 | 270 | 270.1 | -8.4 | ▼ 3.02% | 59,513 |
| Dec 17, 2025 | 280 | 282 | 275.5 | 278.5 | -2.5 | ▼ 0.89% | 22,171 |
| Dec 16, 2025 | 272.6 | 293 | 272.6 | 281 | +2.9 | ▲ 1.04% | 48,498 |
| Dec 15, 2025 | 279.5 | 284 | 276.4 | 278.1 | -0.9 | ▼ 0.32% | 10,043 |
| Dec 14, 2025 | 279 | 286 | 278 | 279 | -4 | ▼ 1.41% | 9,912 |
| Dec 11, 2025 | 281.7 | 289 | 280 | 283 | -0.8 | ▼ 0.28% | 31,424 |
| Dec 10, 2025 | 284.2 | 290 | 281.5 | 283.8 | -3.2 | ▼ 1.11% | 13,122 |
| Dec 09, 2025 | 290 | 291.7 | 285 | 287 | +1 | ▲ 0.35% | 9,836 |
| Dec 08, 2025 | 283.4 | 300 | 283 | 286 | -3 | ▼ 1.04% | 66,718 |
| Dec 07, 2025 | 294 | 294 | 283.5 | 289 | -0.4 | ▼ 0.14% | 24,614 |
| Dec 03, 2025 | 290.2 | 299 | 287 | 289.4 | -6.6 | ▼ 2.23% | 21,799 |
| Dec 02, 2025 | 296.8 | 302 | 281.1 | 296 | +5 | ▲ 1.72% | 32,914 |
| Dec 01, 2025 | 297.7 | 297.7 | 283 | 291 | -0.9 | ▼ 0.31% | 16,180 |
| Nov 30, 2025 | 293 | 299.9 | 288.6 | 291.9 | -4.1 | ▼ 1.39% | 26,942 |
| Nov 27, 2025 | 299 | 300 | 292 | 296 | -1.6 | ▼ 0.54% | 16,582 |
| Nov 26, 2025 | 297 | 302.9 | 291.1 | 297.6 | +2.7 | ▲ 0.92% | 45,299 |
| Nov 25, 2025 | 301.9 | 301.9 | 290.1 | 294.9 | -1.1 | ▼ 0.37% | 13,120 |
| Nov 24, 2025 | 297 | 301.5 | 291.2 | 296 | -3.9 | ▼ 1.3% | 67,575 |
| Nov 23, 2025 | 307.8 | 327 | 295 | 299.9 | -14.1 | ▼ 4.49% | 126,923 |
| Nov 20, 2025 | 304 | 324.3 | 292.2 | 314 | +10 | ▲ 3.29% | 149,132 |
| Nov 19, 2025 | 280.1 | 304 | 276.2 | 304 | +18.2 | ▲ 6.37% | 106,190 |
| Nov 18, 2025 | 280 | 288.7 | 280 | 285.8 | +0.9 | ▲ 0.32% | 14,639 |
| Nov 17, 2025 | 276 | 286.6 | 276 | 284.9 | +4.9 | ▲ 1.75% | 16,977 |
| Nov 16, 2025 | 282 | 287 | 272.1 | 280 | +3 | ▲ 1.08% | 24,727 |
| Nov 13, 2025 | 274.2 | 283 | 274.2 | 277 | -1.1 | ▼ 0.4% | 17,485 |
| Nov 12, 2025 | 269.9 | 283.5 | 269.9 | 278.1 | +2.7 | ▲ 0.98% | 48,521 |
| Nov 11, 2025 | 266.2 | 277 | 264 | 275.4 | +9.2 | ▲ 3.46% | 32,756 |
| Nov 10, 2025 | 265.1 | 274.9 | 259.8 | 266.2 | -4.3 | ▼ 1.59% | 12,878 |
| Nov 09, 2025 | 270 | 275 | 268.3 | 270.5 | +2 | ▲ 0.74% | 28,691 |
| Nov 06, 2025 | 272.5 | 279.8 | 268.5 | 268.5 | -8.5 | ▼ 3.07% | 25,259 |
| Nov 05, 2025 | 272 | 277 | 271 | 277 | +0.8 | ▲ 0.29% | 11,864 |
| Nov 04, 2025 | 281 | 284.9 | 275.4 | 276.2 | -4.8 | ▼ 1.71% | 6,309 |
| Nov 03, 2025 | 283 | 288.6 | 278 | 281 | -5.9 | ▼ 2.06% | 12,291 |
| Nov 02, 2025 | 274.1 | 287 | 274.1 | 286.9 | +10 | ▲ 3.61% | 28,457 |
| Oct 30, 2025 | 279.9 | 280 | 271.5 | 276.9 | +0.4 | ▲ 0.14% | 8,247 |
| Oct 29, 2025 | 273.4 | 283 | 270 | 276.5 | -2.2 | ▼ 0.79% | 37,187 |
| Oct 28, 2025 | 266.9 | 279 | 265.5 | 278.7 | +6.4 | ▲ 2.35% | 21,948 |
| Oct 26, 2025 | 268.3 | 272.3 | 260 | 272.3 | -1.4 | ▼ 0.51% | 6,513 |
| Oct 19, 2025 | 265 | 273.7 | 263 | 273.7 | +4.7 | ▲ 1.75% | 8,478 |
| Oct 16, 2025 | 279.9 | 280 | 262 | 269 | -6.6 | ▼ 2.39% | 15,813 |
| Oct 15, 2025 | 275 | 275.6 | 270 | 275.6 | -4.2 | ▼ 1.5% | 12,759 |
| Oct 14, 2025 | 277 | 280 | 272.6 | 279.8 | -2.2 | ▼ 0.78% | 5,397 |
| Oct 13, 2025 | 276.4 | 282 | 268 | 282 | +0 | 0% | 15,569 |
| Oct 12, 2025 | 284.2 | 284.3 | 273.3 | 282 | -7.9 | ▼ 2.73% | 14,904 |
| Oct 09, 2025 | 289 | 305 | 283.3 | 289.9 | +5.9 | ▲ 2.08% | 18,259 |
| Oct 08, 2025 | 287 | 287 | 276 | 284 | -3.9 | ▼ 1.35% | 13,471 |
| Oct 07, 2025 | 300 | 303 | 286 | 287.9 | — | — | 8,967 |
