Mahalaxmi Bikas Bank Ltd.
MLBLRs357▲ 2 (0.56%)
As of Sep 29, 2026 · 02:59
EPS
13.96
P/E Ratio
25.57
Book Value
165.42
PBV
2.16
1Y Yield
-8.41%
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 | 355 | 358.9 | 352 | 357 | +2 | ▲ 0.56% | 19,876 |
| Sep 28, 2026 | 358 | 360 | 355 | 355 | -1.2 | ▼ 0.34% | 29,223 |
| Sep 24, 2026 | 357 | 363.4 | 353 | 356.2 | -3.8 | ▼ 1.06% | 22,645 |
| Sep 23, 2026 | 361 | 364 | 357 | 360 | -5 | ▼ 1.37% | 46,963 |
| Sep 22, 2026 | 382.7 | 382.7 | 360.4 | 365 | +0.5 | ▲ 0.14% | 27,560 |
| Sep 18, 2026 | 365 | 365 | 358 | 364.5 | +3.1 | ▲ 0.86% | 33,868 |
| Sep 17, 2026 | 358.7 | 364.9 | 358.7 | 361.4 | +3.3 | ▲ 0.92% | 30,060 |
| Sep 16, 2026 | 358 | 365 | 358 | 358.1 | -5.9 | ▼ 1.62% | 19,730 |
| Sep 15, 2026 | 374 | 374.8 | 360 | 364 | +7 | ▲ 1.96% | 40,156 |
| Sep 14, 2026 | 354 | 358.7 | 353 | 357 | +2.1 | ▲ 0.59% | 5,581 |
| Sep 11, 2026 | 342.4 | 355 | 342.4 | 354.9 | +5.4 | ▲ 1.55% | 16,051 |
| Sep 10, 2026 | 351 | 351 | 345 | 349.5 | +4.3 | ▲ 1.25% | 11,140 |
| Sep 09, 2026 | 354.6 | 354.6 | 345.1 | 345.2 | -4.4 | ▼ 1.26% | 10,891 |
| Sep 07, 2026 | 344 | 350 | 344 | 349.6 | +5.6 | ▲ 1.63% | 21,834 |
| Sep 03, 2026 | 340 | 344.4 | 340 | 344 | +0.2 | ▲ 0.06% | 5,673 |
| Sep 02, 2026 | 344.9 | 344.9 | 338.2 | 343.8 | +1.9 | ▲ 0.56% | 4,602 |
| Sep 01, 2026 | 340 | 344.9 | 340 | 341.9 | +1.9 | ▲ 0.56% | 6,399 |
| Aug 31, 2026 | 340 | 349 | 338.2 | 340 | -7.8 | ▼ 2.24% | 18,802 |
| Aug 27, 2026 | 336.6 | 350 | 336.6 | 347.8 | +3.8 | ▲ 1.1% | 20,729 |
| Aug 26, 2026 | 343.2 | 345.9 | 338 | 344 | -4.9 | ▼ 1.4% | 42,896 |
| Aug 25, 2026 | 350 | 351 | 345.2 | 348.9 | -0.9 | ▼ 0.26% | 9,353 |
| Aug 24, 2026 | 348.1 | 351 | 345 | 349.8 | -0.2 | ▼ 0.06% | 20,948 |
| Aug 21, 2026 | 350 | 351 | 346 | 350 | +1 | ▲ 0.29% | 8,792 |
| Aug 20, 2026 | 347 | 349 | 342 | 349 | +1 | ▲ 0.29% | 7,294 |
| Aug 19, 2026 | 345.4 | 348 | 343.7 | 348 | +2.6 | ▲ 0.75% | 7,870 |
| Aug 18, 2026 | 347 | 349 | 345.4 | 345.4 | -4.3 | ▼ 1.23% | 14,415 |
| Aug 17, 2026 | 345.2 | 349.9 | 345.2 | 349.7 | -0.3 | ▼ 0.09% | 2,477 |
| Aug 14, 2026 | 350 | 352 | 348.7 | 350 | -1 | ▼ 0.28% | 5,948 |
| Aug 13, 2026 | 348 | 352.9 | 346.3 | 351 | +4.5 | ▲ 1.3% | 15,180 |
| Aug 12, 2026 | 330.7 | 358 | 330.7 | 346.5 | -1.5 | ▼ 0.43% | 9,353 |
| Aug 11, 2026 | 348 | 351 | 346.2 | 348 | +0 | 0% | 9,658 |
| Aug 10, 2026 | 351 | 352 | 348 | 348 | -2.9 | ▼ 0.83% | 17,511 |
| Aug 07, 2026 | 353.8 | 354 | 350.4 | 350.9 | -3.4 | ▼ 0.96% | 19,251 |
| Aug 06, 2026 | 357 | 357 | 350 | 354.3 | -2.7 | ▼ 0.76% | 13,045 |
| Aug 05, 2026 | 355.2 | 358.8 | 353.8 | 357 | +2 | ▲ 0.56% | 17,103 |
| Aug 04, 2026 | 355 | 355 | 351.7 | 355 | -1.2 | ▼ 0.34% | 16,382 |
| Aug 03, 2026 | 359.8 | 364.9 | 356.1 | 356.2 | -0.8 | ▼ 0.22% | 17,873 |
| Jul 31, 2026 | 352.9 | 359 | 350.4 | 357 | +4.1 | ▲ 1.16% | 10,082 |
| Jul 30, 2026 | 355.1 | 357.8 | 352.4 | 352.9 | -5.1 | ▼ 1.42% | 8,814 |
| Jul 29, 2026 | 356.1 | 358.9 | 354.5 | 358 | +1.9 | ▲ 0.53% | 12,719 |
| Jul 28, 2026 | 355.5 | 360 | 355.4 | 356.1 | -1.9 | ▼ 0.53% | 8,796 |
| Jul 27, 2026 | 366.8 | 367.7 | 358 | 358 | -6 | ▼ 1.65% | 45,835 |
| Jul 24, 2026 | 365 | 365 | 360 | 364 | +4 | ▲ 1.11% | 29,485 |
| Jul 23, 2026 | 355.7 | 360 | 355 | 360 | +1.1 | ▲ 0.31% | 13,600 |
| Jul 22, 2026 | 364.9 | 364.9 | 355.5 | 358.9 | -2.1 | ▼ 0.58% | 10,084 |
| Jul 21, 2026 | 366.9 | 366.9 | 358.3 | 361 | -3.6 | ▼ 0.99% | 25,201 |
| Jul 20, 2026 | 360 | 365 | 357 | 364.6 | +4.1 | ▲ 1.14% | 28,740 |
| Jul 17, 2026 | 353 | 360.5 | 350 | 360.5 | +14.5 | ▲ 4.19% | 20,242 |
| Jul 16, 2026 | 355.8 | 355.8 | 346 | 346 | -4 | ▼ 1.14% | 4,387 |
| Jul 15, 2026 | 350 | 351 | 343.3 | 350 | +5.5 | ▲ 1.6% | 7,687 |
| Jul 14, 2026 | 340.1 | 346.9 | 340.1 | 344.5 | +1.5 | ▲ 0.44% | 9,655 |
| Jul 13, 2026 | 345.1 | 345.1 | 341.1 | 343 | -2.4 | ▼ 0.69% | 13,825 |
| Jul 10, 2026 | 351 | 353.9 | 345.3 | 345.4 | -2.6 | ▼ 0.75% | 15,835 |
| Jul 09, 2026 | 349.5 | 354 | 348 | 348 | -4 | ▼ 1.14% | 13,077 |
| Jul 08, 2026 | 350.5 | 354.9 | 349.9 | 352 | -4.8 | ▼ 1.35% | 21,816 |
| Jul 07, 2026 | 357.9 | 357.9 | 350.6 | 356.8 | +2.8 | ▲ 0.79% | 4,977 |
| Jul 06, 2026 | 356 | 357 | 350 | 354 | -2 | ▼ 0.56% | 11,054 |
| Jul 03, 2026 | 352.1 | 358 | 352 | 356 | +1 | ▲ 0.28% | 14,719 |
| Jul 02, 2026 | 355.5 | 355.5 | 350.3 | 355 | -0.5 | ▼ 0.14% | 20,147 |
| Jul 01, 2026 | 354.8 | 360 | 350.2 | 355.5 | +3.5 | ▲ 0.99% | 15,638 |
| Jun 30, 2026 | 355.9 | 355.9 | 349 | 352 | -1 | ▼ 0.28% | 24,329 |
| Jun 29, 2026 | 351.2 | 356 | 350.2 | 353 | -1.9 | ▼ 0.54% | 21,753 |
| Jun 26, 2026 | 356 | 359.2 | 352.4 | 354.9 | -1.1 | ▼ 0.31% | 11,205 |
| Jun 25, 2026 | 352.2 | 359 | 351 | 356 | +1 | ▲ 0.28% | 21,917 |
| Jun 24, 2026 | 356.1 | 357 | 350.2 | 355 | -1 | ▼ 0.28% | 20,668 |
| Jun 23, 2026 | 358.1 | 359.9 | 356 | 356 | -2 | ▼ 0.56% | 29,145 |
| Jun 22, 2026 | 361.1 | 361.1 | 357.4 | 358 | -1.1 | ▼ 0.31% | 37,025 |
| Jun 19, 2026 | 357 | 362 | 357 | 359.1 | +1.5 | ▲ 0.42% | 6,906 |
| Jun 18, 2026 | 360 | 363.5 | 357.1 | 357.6 | -4.4 | ▼ 1.22% | 13,856 |
| Jun 17, 2026 | 361.7 | 364.9 | 360 | 362 | +0.3 | ▲ 0.08% | 16,732 |
| Jun 16, 2026 | 361 | 363 | 359.9 | 361.7 | +1 | ▲ 0.28% | 16,049 |
| Jun 15, 2026 | 367 | 367 | 360.4 | 360.7 | -3.3 | ▼ 0.91% | 37,156 |
| Jun 12, 2026 | 360.5 | 365.9 | 360 | 364 | +3 | ▲ 0.83% | 25,509 |
| Jun 11, 2026 | 361.7 | 366 | 361 | 361 | -2.2 | ▼ 0.61% | 36,641 |
| Jun 10, 2026 | 363.9 | 366 | 362.2 | 363.2 | -0.7 | ▼ 0.19% | 19,936 |
| Jun 09, 2026 | 374 | 374.4 | 361.2 | 363.9 | +0.4 | ▲ 0.11% | 14,380 |
| Jun 08, 2026 | 366.7 | 369 | 363.1 | 363.5 | -4 | ▼ 1.09% | 20,853 |
| Jun 05, 2026 | 351.5 | 377 | 351.5 | 367.5 | -2.4 | ▼ 0.65% | 13,150 |
| Jun 04, 2026 | 370 | 373.9 | 368 | 369.9 | -3 | ▼ 0.8% | 11,598 |
| Jun 03, 2026 | 375 | 379.8 | 370.2 | 372.9 | -2.1 | ▼ 0.56% | 35,658 |
| Jun 02, 2026 | 360 | 375.6 | 360 | 375 | +11 | ▲ 3.02% | 82,564 |
| Jun 01, 2026 | 370 | 370.9 | 362.2 | 364 | -5.9 | ▼ 1.6% | 15,487 |
| May 27, 2026 | 366 | 373 | 366 | 369.9 | +2.9 | ▲ 0.79% | 15,867 |
| May 26, 2026 | 367.5 | 370.8 | 365 | 367 | -3.9 | ▼ 1.05% | 8,922 |
| May 25, 2026 | 369.9 | 371 | 367.3 | 370.9 | +5 | ▲ 1.37% | 21,133 |
| May 22, 2026 | 366 | 366 | 363.9 | 365.9 | +0.9 | ▲ 0.25% | 8,094 |
| May 21, 2026 | 368 | 368 | 363 | 365 | -3 | ▼ 0.82% | 14,693 |
| May 20, 2026 | 365 | 368.3 | 363 | 368 | +3.9 | ▲ 1.07% | 10,353 |
| May 19, 2026 | 360.2 | 365 | 360.2 | 364.1 | +1.1 | ▲ 0.3% | 13,454 |
| May 18, 2026 | 365 | 365 | 357 | 363 | -2.9 | ▼ 0.79% | 38,481 |
| May 15, 2026 | 367.2 | 369.5 | 363.7 | 365.9 | +0.9 | ▲ 0.25% | 12,839 |
| May 14, 2026 | 363 | 369.7 | 363 | 365 | -1.8 | ▼ 0.49% | 5,207 |
| May 13, 2026 | 367 | 369.7 | 363 | 366.8 | -1.2 | ▼ 0.33% | 6,499 |
| May 12, 2026 | 377.9 | 377.9 | 365.3 | 368 | -6 | ▼ 1.6% | 11,807 |
| May 11, 2026 | 370 | 374.9 | 368.3 | 374 | +6.1 | ▲ 1.66% | 17,612 |
| May 08, 2026 | 361.2 | 368.7 | 361.2 | 367.9 | +2.9 | ▲ 0.79% | 17,458 |
| May 07, 2026 | 362 | 365 | 360.1 | 365 | +2.5 | ▲ 0.69% | 11,419 |
| May 06, 2026 | 365 | 366 | 362.1 | 362.5 | -0.5 | ▼ 0.14% | 6,094 |
| May 05, 2026 | 360.1 | 365.8 | 358 | 363 | -2 | ▼ 0.55% | 19,441 |
| May 04, 2026 | 363 | 365 | 361 | 365 | -1 | ▼ 0.27% | 24,467 |
| Apr 30, 2026 | 361 | 368 | 360.1 | 366 | +0 | 0% | 17,001 |
| Apr 29, 2026 | 365.2 | 369 | 364 | 366 | -3.9 | ▼ 1.05% | 34,783 |
| Apr 28, 2026 | 369.7 | 373 | 366.1 | 369.9 | +0.2 | ▲ 0.05% | 24,866 |
| Apr 27, 2026 | 369.8 | 373 | 368.8 | 369.7 | -0.1 | ▼ 0.03% | 16,322 |
| Apr 24, 2026 | 368 | 372 | 363.3 | 369.8 | -0.2 | ▼ 0.05% | 42,796 |
| Apr 23, 2026 | 374.9 | 374.9 | 365 | 370 | -2 | ▼ 0.54% | 25,630 |
| Apr 22, 2026 | 370 | 377 | 366.1 | 372 | -0.5 | ▼ 0.13% | 32,422 |
| Apr 21, 2026 | 374 | 383.5 | 372.5 | 372.5 | -2.6 | ▼ 0.69% | 17,653 |
| Apr 20, 2026 | 391 | 391 | 375.1 | 375.1 | -4.9 | ▼ 1.29% | 19,345 |
| Apr 17, 2026 | 386.9 | 386.9 | 376 | 380 | -2.5 | ▼ 0.65% | 24,666 |
| Apr 16, 2026 | 387 | 389 | 379.5 | 382.5 | -3.2 | ▼ 0.83% | 90,766 |
| Apr 15, 2026 | 376.1 | 386.9 | 375 | 385.7 | +10.3 | ▲ 2.74% | 54,787 |
| Apr 13, 2026 | 378 | 381.5 | 375.1 | 375.4 | -1.8 | ▼ 0.48% | 111,714 |
| Apr 10, 2026 | 380 | 384.9 | 376 | 377.2 | -5 | ▼ 1.31% | 37,764 |
| Apr 09, 2026 | 380 | 387 | 374.4 | 382.2 | +0.2 | ▲ 0.05% | 56,457 |
| Apr 08, 2026 | 370.6 | 382 | 370.6 | 382 | +5 | ▲ 1.33% | 55,633 |
| Apr 07, 2026 | 375.1 | 378.1 | 369 | 377 | +2.3 | ▲ 0.61% | 56,188 |
| Apr 06, 2026 | 360 | 375.8 | 360 | 374.7 | +14.7 | ▲ 4.08% | 67,509 |
| Apr 05, 2026 | 371.6 | 375 | 358 | 360 | -18 | ▼ 4.76% | 118,965 |
| Apr 02, 2026 | 373.4 | 381 | 371 | 378 | +0 | 0% | 32,943 |
| Apr 01, 2026 | 389.9 | 391 | 375 | 378 | -10 | ▼ 2.58% | 63,617 |
| Mar 31, 2026 | 378.6 | 392.4 | 376.2 | 388 | +5.1 | ▲ 1.33% | 58,973 |
| Mar 30, 2026 | 381 | 389 | 380 | 382.9 | +0.5 | ▲ 0.13% | 82,427 |
| Mar 29, 2026 | 398 | 401 | 382.4 | 382.4 | -15.6 | ▼ 3.92% | 121,970 |
| Mar 26, 2026 | 400 | 402 | 395.4 | 398 | -2 | ▼ 0.5% | 40,754 |
| Mar 25, 2026 | 408 | 410 | 399 | 400 | -8.3 | ▼ 2.03% | 87,148 |
| Mar 24, 2026 | 411 | 411 | 403.1 | 408.3 | +0.3 | ▲ 0.07% | 86,375 |
| Mar 23, 2026 | 415 | 415 | 401.7 | 408 | -4 | ▼ 0.97% | 104,521 |
| Mar 22, 2026 | 405 | 418 | 405 | 412 | +6.9 | ▲ 1.7% | 195,252 |
| Mar 19, 2026 | 393 | 408 | 389.3 | 405.1 | +19.1 | ▲ 4.95% | 199,086 |
| Mar 17, 2026 | 389.9 | 392 | 383.3 | 386 | -0.1 | ▼ 0.03% | 40,374 |
| Mar 16, 2026 | 399 | 399 | 386 | 386.1 | -7.9 | ▼ 2.01% | 55,863 |
| Mar 15, 2026 | 392.1 | 398 | 390.2 | 394 | +2 | ▲ 0.51% | 50,142 |
| Mar 12, 2026 | 384 | 395 | 383 | 392 | +4 | ▲ 1.03% | 64,108 |
| Mar 11, 2026 | 390 | 397 | 384.1 | 388 | -9.8 | ▼ 2.46% | 70,532 |
| Mar 10, 2026 | 400 | 400 | 385.1 | 397.8 | -2.2 | ▼ 0.55% | 157,782 |
| Mar 09, 2026 | 383.5 | 400 | 383.5 | 400 | +24 | ▲ 6.38% | 2,911 |
| Mar 03, 2026 | 365 | 376 | 365 | 376 | +5.6 | ▲ 1.51% | 24,124 |
| Mar 01, 2026 | 362 | 370.4 | 361 | 370.4 | +5.5 | ▲ 1.51% | 27,274 |
| Feb 26, 2026 | 369 | 370 | 363 | 364.9 | -0.2 | ▼ 0.05% | 12,661 |
| Feb 25, 2026 | 372.8 | 372.8 | 365.1 | 365.1 | -4.4 | ▼ 1.19% | 14,295 |
| Feb 24, 2026 | 361 | 369.5 | 361 | 369.5 | +5.5 | ▲ 1.51% | 12,419 |
| Feb 23, 2026 | 359.2 | 364 | 359.2 | 364 | +3.1 | ▲ 0.86% | 21,960 |
| Feb 22, 2026 | 364 | 364 | 359.2 | 360.9 | -3.2 | ▼ 0.88% | 54,783 |
| Feb 17, 2026 | 366.2 | 369 | 364.1 | 364.1 | -2.9 | ▼ 0.79% | 34,755 |
| Feb 16, 2026 | 370.1 | 372 | 366.2 | 367 | -3.1 | ▼ 0.84% | 12,618 |
| Feb 12, 2026 | 365.3 | 374.5 | 365.3 | 370.1 | +1.3 | ▲ 0.35% | 43,766 |
| Feb 11, 2026 | 369 | 369 | 364 | 368.8 | +2.9 | ▲ 0.79% | 26,670 |
| Feb 10, 2026 | 366.1 | 370.9 | 361 | 365.9 | -1.9 | ▼ 0.52% | 33,563 |
| Feb 09, 2026 | 366.2 | 373 | 366 | 367.8 | -2.2 | ▼ 0.59% | 38,860 |
| Feb 08, 2026 | 376 | 376 | 369 | 370 | -2 | ▼ 0.54% | 26,127 |
| Feb 05, 2026 | 367 | 372 | 367 | 372 | +5 | ▲ 1.36% | 49,119 |
| Feb 04, 2026 | 372 | 372 | 365 | 367 | -2 | ▼ 0.54% | 27,116 |
| Feb 03, 2026 | 368.5 | 373 | 366.6 | 369 | +0.5 | ▲ 0.14% | 24,689 |
| Feb 02, 2026 | 373 | 373 | 368.1 | 368.5 | -5.3 | ▼ 1.42% | 27,444 |
| Feb 01, 2026 | 370.4 | 374.6 | 369.3 | 373.8 | +1.8 | ▲ 0.48% | 27,332 |
| Jan 29, 2026 | 372 | 383.4 | 371 | 372 | -5 | ▼ 1.33% | 50,864 |
| Jan 28, 2026 | 372 | 380 | 371.2 | 377 | +1.1 | ▲ 0.29% | 26,284 |
| Jan 27, 2026 | 378.1 | 387.9 | 371 | 375.9 | -6.1 | ▼ 1.6% | 85,489 |
| Jan 26, 2026 | 395 | 396.9 | 382 | 382 | -10 | ▼ 2.55% | 76,227 |
| Jan 25, 2026 | 385 | 393.1 | 385 | 392 | +9.2 | ▲ 2.4% | 77,119 |
| Jan 22, 2026 | 380 | 382.8 | 377 | 382.8 | +0.9 | ▲ 0.24% | 44,090 |
| Jan 21, 2026 | 384 | 389 | 377.2 | 381.9 | -2.8 | ▼ 0.73% | 37,064 |
| Jan 20, 2026 | 380.1 | 390 | 380 | 384.7 | +6.7 | ▲ 1.77% | 109,086 |
| Jan 18, 2026 | 370 | 380 | 368.3 | 378 | +11.5 | ▲ 3.14% | 64,444 |
| Jan 14, 2026 | 371 | 371 | 363.4 | 366.5 | -1.4 | ▼ 0.38% | 49,560 |
| Jan 13, 2026 | 361.2 | 370 | 361.2 | 367.9 | +5.9 | ▲ 1.63% | 27,979 |
| Jan 12, 2026 | 370.9 | 371 | 362 | 362 | -5 | ▼ 1.36% | 22,767 |
| Jan 08, 2026 | 365.9 | 369 | 363 | 367 | +0 | 0% | 26,062 |
| Jan 07, 2026 | 369.4 | 372 | 366 | 367 | -3 | ▼ 0.81% | 28,675 |
| Jan 06, 2026 | 369.7 | 373.3 | 367.5 | 370 | +4 | ▲ 1.09% | 43,907 |
| Jan 05, 2026 | 355.3 | 367 | 355 | 366 | +8 | ▲ 2.23% | 42,765 |
| Jan 04, 2026 | 359 | 361 | 355.7 | 358 | -1 | ▼ 0.28% | 18,850 |
| Jan 01, 2026 | 368.9 | 368.9 | 359 | 359 | -6.5 | ▼ 1.78% | 15,786 |
| Dec 31, 2025 | 365 | 369 | 363.1 | 365.5 | -1.5 | ▼ 0.41% | 28,064 |
| Dec 29, 2025 | 364.9 | 367 | 358 | 367 | +3.6 | ▲ 0.99% | 35,050 |
| Dec 28, 2025 | 356.5 | 364 | 356.1 | 363.4 | +8.9 | ▲ 2.51% | 30,870 |
| Dec 24, 2025 | 359 | 359 | 351.8 | 354.5 | -0.5 | ▼ 0.14% | 33,102 |
| Dec 23, 2025 | 359 | 359 | 352.1 | 355 | -4 | ▼ 1.11% | 13,487 |
| Dec 22, 2025 | 359 | 361 | 355.2 | 359 | -25 | ▼ 6.51% | 22,661 |
| Dec 21, 2025 | 380 | 387 | 380 | 384 | -0.2 | ▼ 0.05% | 68,663 |
| Dec 18, 2025 | 387.6 | 388 | 383.4 | 384.2 | -2.2 | ▼ 0.57% | 16,446 |
| Dec 17, 2025 | 392.5 | 392.5 | 384 | 386.4 | +1.5 | ▲ 0.39% | 24,916 |
| Dec 16, 2025 | 381 | 385 | 379.5 | 384.9 | +4.9 | ▲ 1.29% | 44,049 |
| Dec 15, 2025 | 376.1 | 380 | 376 | 380 | +1.6 | ▲ 0.42% | 20,640 |
| Dec 14, 2025 | 376.2 | 381.6 | 376.2 | 378.4 | +0.8 | ▲ 0.21% | 15,208 |
| Dec 11, 2025 | 379.9 | 382 | 377 | 377.6 | -2.3 | ▼ 0.61% | 28,087 |
| Dec 10, 2025 | 379.5 | 380.1 | 378 | 379.9 | +0.6 | ▲ 0.16% | 12,218 |
| Dec 09, 2025 | 379 | 380 | 378.2 | 379.3 | +1 | ▲ 0.26% | 15,621 |
| Dec 08, 2025 | 379.2 | 380 | 377.2 | 378.3 | -1.7 | ▼ 0.45% | 22,939 |
| Dec 07, 2025 | 380.4 | 385.7 | 379 | 380 | -2 | ▼ 0.52% | 27,198 |
| Dec 03, 2025 | 386 | 386 | 382 | 382 | -1.9 | ▼ 0.49% | 37,298 |
| Dec 02, 2025 | 387.9 | 387.9 | 382.9 | 383.9 | -1.9 | ▼ 0.49% | 18,637 |
| Dec 01, 2025 | 387.2 | 387.4 | 384 | 385.8 | -0.1 | ▼ 0.03% | 23,630 |
| Nov 30, 2025 | 389 | 391 | 382.5 | 385.9 | -1.2 | ▼ 0.31% | 48,403 |
| Nov 27, 2025 | 391.9 | 392.7 | 386.1 | 387.1 | -1.7 | ▼ 0.44% | 22,342 |
| Nov 26, 2025 | 387 | 392.6 | 387 | 388.8 | -1 | ▼ 0.26% | 39,658 |
| Nov 25, 2025 | 387 | 390 | 385 | 389.8 | +1.8 | ▲ 0.46% | 48,076 |
| Nov 24, 2025 | 383 | 389.7 | 382.3 | 388 | +3.2 | ▲ 0.83% | 94,189 |
| Nov 23, 2025 | 380 | 386 | 380 | 384.8 | +7.8 | ▲ 2.07% | 60,162 |
| Nov 20, 2025 | 380.9 | 380.9 | 377 | 377 | -3.6 | ▼ 0.95% | 15,561 |
| Nov 19, 2025 | 386.9 | 386.9 | 380.2 | 380.6 | -3.3 | ▼ 0.86% | 9,174 |
| Nov 18, 2025 | 381 | 385.5 | 380.4 | 383.9 | +5.9 | ▲ 1.56% | 30,486 |
| Nov 17, 2025 | 374 | 380.8 | 374 | 378 | +0 | 0% | 10,938 |
| Nov 16, 2025 | 376 | 381.9 | 376 | 378 | -1 | ▼ 0.26% | 14,237 |
| Nov 13, 2025 | 373.6 | 381.2 | 373.6 | 379 | -1 | ▼ 0.26% | 18,619 |
| Nov 12, 2025 | 378 | 382 | 375 | 380 | +5 | ▲ 1.33% | 16,649 |
| Nov 11, 2025 | 377.1 | 380.5 | 373.1 | 375 | -3 | ▼ 0.79% | 16,817 |
| Nov 10, 2025 | 381.9 | 381.9 | 374 | 378 | -1.9 | ▼ 0.5% | 15,942 |
| Nov 09, 2025 | 380.1 | 382.9 | 376.5 | 379.9 | -4.8 | ▼ 1.25% | 36,893 |
| Nov 06, 2025 | 387 | 392 | 383.5 | 384.7 | -3.3 | ▼ 0.85% | 25,138 |
| Nov 05, 2025 | 389 | 392 | 384 | 388 | +1 | ▲ 0.26% | 34,835 |
| Nov 04, 2025 | 390 | 398 | 387 | 387 | -4.5 | ▼ 1.15% | 46,702 |
| Nov 03, 2025 | 393.8 | 399 | 388.2 | 391.5 | +5.1 | ▲ 1.32% | 111,138 |
| Nov 02, 2025 | 386 | 391 | 380 | 386.4 | +6.4 | ▲ 1.68% | 53,238 |
| Oct 30, 2025 | 374 | 385 | 373 | 380 | +3.8 | ▲ 1.01% | 41,031 |
| Oct 29, 2025 | 389 | 389 | 376.2 | 376.2 | -7.4 | ▼ 1.93% | 31,150 |
| Oct 28, 2025 | 375 | 385 | 372.4 | 383.6 | +11.6 | ▲ 3.12% | 34,244 |
| Oct 26, 2025 | 365.6 | 376 | 361.1 | 372 | -1 | ▼ 0.27% | 9,534 |
| Oct 19, 2025 | 371 | 373 | 364 | 373 | +9.1 | ▲ 2.5% | 7,334 |
| Oct 16, 2025 | 373 | 373.3 | 359 | 363.9 | -2.1 | ▼ 0.57% | 31,713 |
| Oct 15, 2025 | 364 | 370 | 364 | 366 | -2 | ▼ 0.54% | 15,407 |
| Oct 14, 2025 | 368.1 | 377 | 362 | 368 | -6 | ▼ 1.6% | 30,571 |
| Oct 13, 2025 | 367.1 | 375 | 366.2 | 374 | +4.5 | ▲ 1.22% | 20,194 |
| Oct 12, 2025 | 379 | 387.9 | 362.6 | 369.5 | -13.5 | ▼ 3.52% | 39,110 |
| Oct 09, 2025 | 387.4 | 401 | 378.6 | 383 | +3.1 | ▲ 0.82% | 66,663 |
| Oct 08, 2025 | 385 | 389 | 375 | 379.9 | -9.9 | ▼ 2.54% | 28,830 |
| Oct 07, 2025 | 391.9 | 394 | 380.3 | 389.8 | — | — | 39,988 |
