Nepal Finance Ltd.
NFSRs482.2▼ -6.8 (1.39%)
As of Sep 29, 2026 · 02:59
EPS
-8.95
P/E Ratio
-53.88
Book Value
123.18
PBV
3.91
1Y Yield
-24.54%
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 | 489 | 499 | 482.2 | 482.2 | -6.8 | ▼ 1.39% | 2,047 |
| Sep 28, 2026 | 480.2 | 495 | 480.2 | 489 | -6 | ▼ 1.21% | 5,983 |
| Sep 24, 2026 | 490 | 498.9 | 482.5 | 495 | +9 | ▲ 1.85% | 4,617 |
| Sep 23, 2026 | 496 | 503.7 | 481.2 | 486 | -9.1 | ▼ 1.84% | 5,993 |
| Sep 22, 2026 | 504 | 509.9 | 489.9 | 495.1 | -8.9 | ▼ 1.77% | 7,049 |
| Sep 18, 2026 | 508 | 512 | 504 | 504 | -4 | ▼ 0.79% | 3,992 |
| Sep 17, 2026 | 515 | 515 | 505 | 508 | +0.1 | ▲ 0.02% | 4,569 |
| Sep 16, 2026 | 516 | 516 | 500 | 507.9 | -8.1 | ▼ 1.57% | 5,322 |
| Sep 15, 2026 | 520 | 520 | 506 | 516 | +15.1 | ▲ 3.01% | 13,750 |
| Sep 14, 2026 | 485 | 503 | 485 | 500.9 | +17.9 | ▲ 3.71% | 9,539 |
| Sep 11, 2026 | 474.8 | 483.8 | 474.8 | 483 | +12 | ▲ 2.55% | 6,361 |
| Sep 10, 2026 | 480 | 507 | 465 | 471 | -20.1 | ▼ 4.09% | 21,999 |
| Sep 09, 2026 | 521 | 521 | 491.1 | 491.1 | -33.8 | ▼ 6.44% | 21,181 |
| Sep 07, 2026 | 525 | 528 | 522 | 524.9 | -0.1 | ▼ 0.02% | 6,013 |
| Sep 03, 2026 | 525 | 528.8 | 520 | 525 | +0 | 0% | 3,136 |
| Sep 02, 2026 | 534.9 | 534.9 | 520 | 525 | -3 | ▼ 0.57% | 3,515 |
| Sep 01, 2026 | 534.9 | 534.9 | 520 | 528 | +3 | ▲ 0.57% | 4,022 |
| Aug 31, 2026 | 535 | 535 | 525 | 525 | -11.9 | ▼ 2.22% | 5,886 |
| Aug 27, 2026 | 530 | 541 | 526 | 536.9 | +6.6 | ▲ 1.24% | 4,113 |
| Aug 26, 2026 | 530.1 | 540 | 525 | 530.3 | -9.5 | ▼ 1.76% | 6,500 |
| Aug 25, 2026 | 541 | 547 | 537.1 | 539.8 | -4.2 | ▼ 0.77% | 5,447 |
| Aug 24, 2026 | 560 | 560 | 542 | 544 | -6.1 | ▼ 1.11% | 11,370 |
| Aug 21, 2026 | 561 | 561 | 550.1 | 550.1 | -4.9 | ▼ 0.88% | 6,985 |
| Aug 20, 2026 | 565 | 565 | 555 | 555 | -1.6 | ▼ 0.29% | 6,697 |
| Aug 19, 2026 | 560 | 560 | 555 | 556.6 | -3.4 | ▼ 0.61% | 3,714 |
| Aug 18, 2026 | 556 | 561.9 | 556 | 560 | +0 | 0% | 4,882 |
| Aug 17, 2026 | 562 | 572 | 556.1 | 560 | -5 | ▼ 0.88% | 6,699 |
| Aug 14, 2026 | 561.1 | 567 | 560 | 565 | +2.9 | ▲ 0.52% | 5,511 |
| Aug 13, 2026 | 575 | 575 | 560.2 | 562.1 | -2.9 | ▼ 0.51% | 3,649 |
| Aug 12, 2026 | 565 | 576.9 | 555 | 565 | +4.8 | ▲ 0.86% | 17,373 |
| Aug 11, 2026 | 565.5 | 570 | 560.2 | 560.2 | -3.9 | ▼ 0.69% | 6,032 |
| Aug 10, 2026 | 580 | 580 | 564 | 564.1 | -3.3 | ▼ 0.58% | 3,855 |
| Aug 07, 2026 | 568 | 575 | 566.2 | 567.4 | -0.6 | ▼ 0.11% | 1,379 |
| Aug 06, 2026 | 570 | 576 | 567.5 | 568 | -2 | ▼ 0.35% | 1,584 |
| Aug 05, 2026 | 579.9 | 579.9 | 570 | 570 | -1 | ▼ 0.18% | 2,058 |
| Aug 04, 2026 | 572 | 579.9 | 570 | 571 | -0.6 | ▼ 0.1% | 12,522 |
| Aug 03, 2026 | 600 | 600 | 571.6 | 571.6 | -4.4 | ▼ 0.76% | 5,830 |
| Jul 31, 2026 | 582 | 582 | 572 | 576 | +1 | ▲ 0.17% | 2,941 |
| Jul 30, 2026 | 577.1 | 580 | 571.5 | 575 | -3.5 | ▼ 0.61% | 4,385 |
| Jul 29, 2026 | 572.1 | 588 | 572.1 | 578.5 | -7.5 | ▼ 1.28% | 7,640 |
| Jul 28, 2026 | 584 | 592.9 | 580 | 586 | +1 | ▲ 0.17% | 18,187 |
| Jul 27, 2026 | 581 | 592 | 580 | 585 | +3 | ▲ 0.52% | 10,778 |
| Jul 24, 2026 | 585 | 595 | 580 | 582 | -2 | ▼ 0.34% | 13,295 |
| Jul 23, 2026 | 578.5 | 587.9 | 578.2 | 584 | +1.4 | ▲ 0.24% | 3,795 |
| Jul 22, 2026 | 582 | 590 | 577 | 582.6 | +2.6 | ▲ 0.45% | 10,990 |
| Jul 21, 2026 | 588 | 596 | 575 | 580 | -5 | ▼ 0.85% | 11,307 |
| Jul 20, 2026 | 585 | 590 | 575.4 | 585 | +7.3 | ▲ 1.26% | 11,713 |
| Jul 17, 2026 | 571 | 580 | 571 | 577.7 | +22.7 | ▲ 4.09% | 5,529 |
| Jul 16, 2026 | 575 | 575 | 555 | 555 | -14 | ▼ 2.46% | 11,531 |
| Jul 15, 2026 | 574 | 590.9 | 568 | 569 | +3.2 | ▲ 0.57% | 10,136 |
| Jul 14, 2026 | 561 | 572 | 550 | 565.8 | +5.7 | ▲ 1.02% | 11,494 |
| Jul 13, 2026 | 566.5 | 582.7 | 555 | 560.1 | -7 | ▼ 1.23% | 13,966 |
| Jul 10, 2026 | 575 | 652 | 567 | 567.1 | +0.1 | ▲ 0.02% | 10,979 |
| Jul 09, 2026 | 575.5 | 583.9 | 567 | 567 | -8.5 | ▼ 1.48% | 6,360 |
| Jul 08, 2026 | 581 | 597.6 | 575.2 | 575.5 | -21.5 | ▼ 3.6% | 13,065 |
| Jul 07, 2026 | 604.9 | 607.5 | 585 | 597 | +5 | ▲ 0.84% | 12,159 |
| Jul 06, 2026 | 649.9 | 649.9 | 592 | 592 | -78 | ▼ 11.64% | 51,456 |
| Jul 03, 2026 | 580 | 670 | 575 | 670 | +87 | ▲ 14.92% | 74,156 |
| Jul 02, 2026 | 584 | 584 | 578 | 583 | -0.6 | ▼ 0.1% | 5,796 |
| Jul 01, 2026 | 566 | 588 | 562.1 | 583.6 | +17.6 | ▲ 3.11% | 8,380 |
| Jun 30, 2026 | 579.9 | 579.9 | 565.1 | 566 | -10 | ▼ 1.74% | 4,664 |
| Jun 29, 2026 | 596 | 596 | 570 | 576 | -4 | ▼ 0.69% | 4,524 |
| Jun 26, 2026 | 599.8 | 599.9 | 576 | 580 | -6 | ▼ 1.02% | 7,882 |
| Jun 25, 2026 | 591 | 602 | 585 | 586 | -5 | ▼ 0.85% | 11,330 |
| Jun 24, 2026 | 595.1 | 605 | 586.2 | 591 | -4.3 | ▼ 0.72% | 8,565 |
| Jun 23, 2026 | 595 | 600 | 595 | 595.3 | -11.7 | ▼ 1.93% | 6,724 |
| Jun 22, 2026 | 620 | 620 | 604 | 607 | +3 | ▲ 0.5% | 4,529 |
| Jun 19, 2026 | 596 | 630 | 596 | 604 | +9 | ▲ 1.51% | 13,730 |
| Jun 18, 2026 | 614 | 614 | 595 | 595 | -10 | ▼ 1.65% | 12,481 |
| Jun 17, 2026 | 595 | 623 | 595 | 605 | +5 | ▲ 0.83% | 9,748 |
| Jun 16, 2026 | 606 | 616 | 599 | 600 | -6 | ▼ 0.99% | 9,080 |
| Jun 15, 2026 | 624 | 625 | 606 | 606 | -21.9 | ▼ 3.49% | 6,481 |
| Jun 12, 2026 | 623 | 633 | 614.9 | 627.9 | +4.9 | ▲ 0.79% | 24,938 |
| Jun 11, 2026 | 623 | 640 | 612 | 623 | -6.4 | ▼ 1.02% | 9,878 |
| Jun 10, 2026 | 620 | 630 | 616 | 629.4 | +14.9 | ▲ 2.42% | 62,624 |
| Jun 09, 2026 | 610 | 624.5 | 595 | 614.5 | -1.5 | ▼ 0.24% | 53,078 |
| Jun 08, 2026 | 640 | 640 | 610 | 616 | -4 | ▼ 0.65% | 15,303 |
| Jun 05, 2026 | 592.6 | 635 | 592.6 | 620 | +14 | ▲ 2.31% | 96,231 |
| Jun 04, 2026 | 609 | 623 | 595 | 606 | -3 | ▼ 0.49% | 20,678 |
| Jun 03, 2026 | 619.5 | 624 | 600 | 609 | -7 | ▼ 1.14% | 28,161 |
| Jun 02, 2026 | 570 | 619 | 570 | 616 | +46 | ▲ 8.07% | 83,641 |
| Jun 01, 2026 | 572 | 579 | 556 | 570 | +0 | 0% | 8,873 |
| May 27, 2026 | 572.2 | 578.9 | 564.1 | 570 | -3 | ▼ 0.52% | 6,610 |
| May 26, 2026 | 584.9 | 584.9 | 570 | 573 | -1.1 | ▼ 0.19% | 3,355 |
| May 25, 2026 | 584 | 584 | 570 | 574.1 | +4.1 | ▲ 0.72% | 9,552 |
| May 22, 2026 | 568.7 | 570 | 561.2 | 570 | +2.1 | ▲ 0.37% | 8,253 |
| May 21, 2026 | 560 | 576.6 | 560 | 567.9 | +2.7 | ▲ 0.48% | 3,053 |
| May 20, 2026 | 555 | 575 | 555 | 565.2 | +5.7 | ▲ 1.02% | 7,421 |
| May 19, 2026 | 565 | 565 | 555 | 559.5 | -0.5 | ▼ 0.09% | 4,046 |
| May 18, 2026 | 565 | 565 | 557 | 560 | -2.9 | ▼ 0.52% | 3,339 |
| May 15, 2026 | 562.2 | 571.5 | 555 | 562.9 | -1.1 | ▼ 0.2% | 8,186 |
| May 14, 2026 | 570 | 570 | 555 | 564 | -2 | ▼ 0.35% | 8,103 |
| May 13, 2026 | 574.9 | 574.9 | 565 | 566 | -8 | ▼ 1.39% | 2,444 |
| May 12, 2026 | 579 | 593.7 | 570 | 574 | -5 | ▼ 0.86% | 4,843 |
| May 11, 2026 | 580 | 580 | 573 | 579 | +10 | ▲ 1.76% | 5,194 |
| May 08, 2026 | 568 | 572 | 560.2 | 569 | +10.5 | ▲ 1.88% | 8,002 |
| May 07, 2026 | 562 | 570 | 558.5 | 558.5 | -6.5 | ▼ 1.15% | 10,429 |
| May 06, 2026 | 560 | 571 | 555 | 565 | +2 | ▲ 0.36% | 6,331 |
| May 05, 2026 | 565.1 | 569 | 555 | 563 | -4 | ▼ 0.71% | 7,586 |
| May 04, 2026 | 594 | 594 | 563 | 567 | -15 | ▼ 2.58% | 15,247 |
| Apr 30, 2026 | 588 | 590 | 576 | 582 | -6.3 | ▼ 1.07% | 14,499 |
| Apr 29, 2026 | 589 | 594 | 588 | 588.3 | -5.7 | ▼ 0.96% | 7,845 |
| Apr 28, 2026 | 596 | 599.9 | 590 | 594 | -2 | ▼ 0.34% | 14,497 |
| Apr 27, 2026 | 591.5 | 600 | 593.6 | 596 | +4.5 | ▲ 0.76% | 7,641 |
| Apr 24, 2026 | 596 | 600 | 590 | 591.5 | -4.5 | ▼ 0.76% | 11,027 |
| Apr 23, 2026 | 609.8 | 609.8 | 596 | 596 | -7.1 | ▼ 1.18% | 19,043 |
| Apr 22, 2026 | 603.1 | 610 | 596.1 | 603.1 | -2 | ▼ 0.33% | 30,009 |
| Apr 21, 2026 | 612 | 614 | 605 | 605.1 | -6 | ▼ 0.98% | 8,532 |
| Apr 20, 2026 | 609 | 614 | 607 | 611.1 | -2.9 | ▼ 0.47% | 7,650 |
| Apr 17, 2026 | 612.2 | 617.7 | 610 | 614 | -2.6 | ▼ 0.42% | 14,147 |
| Apr 16, 2026 | 625 | 625 | 615 | 616.6 | -8.9 | ▼ 1.42% | 9,847 |
| Apr 15, 2026 | 617 | 630 | 617 | 625.5 | +8.5 | ▲ 1.38% | 12,706 |
| Apr 13, 2026 | 626 | 626 | 615 | 617 | -2.7 | ▼ 0.44% | 9,531 |
| Apr 10, 2026 | 631 | 631 | 610 | 619.7 | -5.3 | ▼ 0.85% | 18,294 |
| Apr 09, 2026 | 615.5 | 627.9 | 615 | 625 | +6 | ▲ 0.97% | 16,277 |
| Apr 08, 2026 | 612 | 619 | 607.4 | 619 | +13 | ▲ 2.15% | 11,317 |
| Apr 07, 2026 | 618 | 619 | 605 | 606 | -4 | ▼ 0.66% | 20,018 |
| Apr 06, 2026 | 590 | 614 | 590 | 610 | +20 | ▲ 3.39% | 21,543 |
| Apr 05, 2026 | 608 | 619 | 590 | 590 | -27 | ▼ 4.38% | 39,752 |
| Apr 02, 2026 | 617 | 629.9 | 610 | 617 | +0 | 0% | 20,328 |
| Apr 01, 2026 | 645 | 647.7 | 613 | 617 | -18 | ▼ 2.83% | 28,961 |
| Mar 31, 2026 | 625.2 | 647 | 625.2 | 635 | +0 | 0% | 13,628 |
| Mar 30, 2026 | 650 | 653 | 630 | 635 | -11 | ▼ 1.7% | 20,300 |
| Mar 29, 2026 | 664 | 665 | 646 | 646 | -17 | ▼ 2.56% | 24,651 |
| Mar 26, 2026 | 666.6 | 667 | 659 | 663 | +2 | ▲ 0.3% | 21,782 |
| Mar 25, 2026 | 671.7 | 673 | 660 | 661 | -5.6 | ▼ 0.84% | 18,479 |
| Mar 24, 2026 | 670 | 682.9 | 666.6 | 666.6 | -9.8 | ▼ 1.45% | 25,069 |
| Mar 23, 2026 | 684 | 684 | 670 | 676.4 | -7.6 | ▼ 1.11% | 24,239 |
| Mar 22, 2026 | 674.5 | 684 | 665.1 | 684 | +21 | ▲ 3.17% | 50,988 |
| Mar 19, 2026 | 660 | 668 | 655 | 663 | +9.1 | ▲ 1.39% | 29,626 |
| Mar 17, 2026 | 640.9 | 657 | 640.9 | 653.9 | +0 | 0% | 13,128 |
| Mar 16, 2026 | 645 | 664.9 | 645 | 653.9 | -2.1 | ▼ 0.32% | 10,933 |
| Mar 15, 2026 | 671 | 671 | 650 | 656 | -3 | ▼ 0.46% | 13,877 |
| Mar 12, 2026 | 644.8 | 666 | 644.8 | 659 | +1.1 | ▲ 0.17% | 19,066 |
| Mar 11, 2026 | 663 | 679 | 653 | 657.9 | -13.1 | ▼ 1.95% | 22,557 |
| Mar 10, 2026 | 708 | 708 | 666.6 | 671 | -24 | ▼ 3.45% | 53,356 |
| Mar 09, 2026 | 656.8 | 696 | 656.8 | 695 | +51 | ▲ 7.92% | 1,120 |
| Mar 03, 2026 | 630.1 | 649 | 630.1 | 644 | +6.1 | ▲ 0.96% | 11,221 |
| Mar 01, 2026 | 615 | 638 | 615 | 637.9 | +11.9 | ▲ 1.9% | 19,480 |
| Feb 26, 2026 | 618 | 638 | 618 | 626 | -1 | ▼ 0.16% | 11,967 |
| Feb 25, 2026 | 622 | 631.8 | 622 | 627 | +2 | ▲ 0.32% | 8,623 |
| Feb 24, 2026 | 625.8 | 625.8 | 620 | 625 | +2.1 | ▲ 0.34% | 9,210 |
| Feb 23, 2026 | 625 | 625 | 618 | 622.9 | +3.6 | ▲ 0.58% | 11,651 |
| Feb 22, 2026 | 625 | 628 | 617 | 619.3 | -5.7 | ▼ 0.91% | 18,797 |
| Feb 17, 2026 | 630.2 | 637 | 620.1 | 625 | -4.9 | ▼ 0.78% | 15,799 |
| Feb 16, 2026 | 643 | 643 | 628 | 629.9 | -2.1 | ▼ 0.33% | 17,480 |
| Feb 12, 2026 | 635.1 | 640 | 630.4 | 632 | -3 | ▼ 0.47% | 21,794 |
| Feb 11, 2026 | 650.7 | 650.7 | 632 | 635 | -3 | ▼ 0.47% | 14,342 |
| Feb 10, 2026 | 630 | 650 | 630 | 638 | -2 | ▼ 0.31% | 18,788 |
| Feb 09, 2026 | 655.5 | 660.5 | 638 | 640 | -20 | ▼ 3.03% | 30,761 |
| Feb 08, 2026 | 659 | 672 | 654 | 660 | +1 | ▲ 0.15% | 40,594 |
| Feb 05, 2026 | 675 | 676 | 656.6 | 659 | -7 | ▼ 1.05% | 20,889 |
| Feb 04, 2026 | 633.1 | 682 | 633.1 | 666 | +21.1 | ▲ 3.27% | 116,042 |
| Feb 03, 2026 | 640 | 652.1 | 635 | 644.9 | -3 | ▼ 0.46% | 25,976 |
| Feb 02, 2026 | 641 | 657.9 | 641 | 647.9 | +0.9 | ▲ 0.14% | 13,336 |
| Feb 01, 2026 | 645.5 | 658 | 645.4 | 647 | -6.5 | ▼ 0.99% | 14,489 |
| Jan 29, 2026 | 673 | 673 | 653 | 653.5 | -12.5 | ▼ 1.88% | 37,124 |
| Jan 28, 2026 | 643.9 | 679.2 | 643.9 | 666 | +9 | ▲ 1.37% | 50,784 |
| Jan 27, 2026 | 662.5 | 688.5 | 655 | 657 | -19 | ▼ 2.81% | 42,506 |
| Jan 26, 2026 | 693 | 693 | 661.5 | 676 | -4.3 | ▼ 0.63% | 44,522 |
| Jan 25, 2026 | 662.3 | 696 | 662.3 | 680.3 | +4.5 | ▲ 0.67% | 53,434 |
| Jan 22, 2026 | 647 | 683 | 647 | 675.8 | +15.9 | ▲ 2.41% | 66,136 |
| Jan 21, 2026 | 667 | 678 | 655 | 659.9 | -7.1 | ▼ 1.06% | 32,446 |
| Jan 20, 2026 | 661 | 682 | 660 | 667 | +8.9 | ▲ 1.35% | 66,994 |
| Jan 18, 2026 | 636 | 666.3 | 635 | 658.1 | +28.1 | ▲ 4.46% | 81,414 |
| Jan 14, 2026 | 625.1 | 639.9 | 623.3 | 630 | +4.5 | ▲ 0.72% | 30,244 |
| Jan 13, 2026 | 628 | 628 | 620.1 | 625.5 | -2.5 | ▼ 0.4% | 17,189 |
| Jan 12, 2026 | 642 | 642.4 | 623.1 | 628 | -2 | ▼ 0.32% | 21,925 |
| Jan 08, 2026 | 626.8 | 642 | 626.8 | 630 | -6.1 | ▼ 0.96% | 23,575 |
| Jan 07, 2026 | 632.1 | 650 | 632.1 | 636.1 | -2.9 | ▼ 0.45% | 32,523 |
| Jan 06, 2026 | 640.4 | 644 | 633.2 | 639 | +7 | ▲ 1.11% | 33,362 |
| Jan 05, 2026 | 618 | 632 | 618 | 632 | +14 | ▲ 2.27% | 24,366 |
| Jan 04, 2026 | 612 | 626.9 | 610.2 | 618 | +0 | 0% | 16,896 |
| Jan 01, 2026 | 619.5 | 630 | 618 | 618 | -1.5 | ▼ 0.24% | 8,455 |
| Dec 31, 2025 | 632 | 638.8 | 619.5 | 619.5 | -8.7 | ▼ 1.38% | 32,471 |
| Dec 29, 2025 | 636 | 647 | 626.2 | 628.2 | +4.2 | ▲ 0.67% | 21,522 |
| Dec 28, 2025 | 623.9 | 632 | 616 | 624 | +11.7 | ▲ 1.91% | 11,812 |
| Dec 24, 2025 | 618 | 622 | 612.2 | 612.3 | -5.6 | ▼ 0.91% | 6,913 |
| Dec 23, 2025 | 614 | 622.5 | 610.3 | 617.9 | +3.9 | ▲ 0.64% | 6,312 |
| Dec 22, 2025 | 617 | 625 | 612.9 | 614 | -9.5 | ▼ 1.52% | 13,704 |
| Dec 21, 2025 | 630 | 630.6 | 618 | 623.5 | -7.5 | ▼ 1.19% | 10,794 |
| Dec 18, 2025 | 644.8 | 644.8 | 631 | 631 | -2.1 | ▼ 0.33% | 9,768 |
| Dec 17, 2025 | 631.5 | 639 | 624.1 | 633.1 | +10.1 | ▲ 1.62% | 14,965 |
| Dec 16, 2025 | 621.1 | 629.9 | 621.1 | 623 | -1 | ▼ 0.16% | 8,584 |
| Dec 15, 2025 | 620 | 629.7 | 615 | 624 | +1 | ▲ 0.16% | 13,617 |
| Dec 14, 2025 | 625 | 632 | 616 | 623 | -4.9 | ▼ 0.78% | 14,180 |
| Dec 11, 2025 | 630 | 640 | 625 | 627.9 | -7.1 | ▼ 1.12% | 11,882 |
| Dec 10, 2025 | 642 | 642 | 630.1 | 635 | +3 | ▲ 0.47% | 10,058 |
| Dec 09, 2025 | 632 | 642 | 631 | 632 | +1 | ▲ 0.16% | 8,671 |
| Dec 08, 2025 | 633 | 644 | 630 | 631 | -7.5 | ▼ 1.17% | 13,332 |
| Dec 07, 2025 | 643 | 645 | 638 | 638.5 | -3.8 | ▼ 0.59% | 6,097 |
| Dec 03, 2025 | 640.9 | 662 | 640.9 | 642.3 | +2.3 | ▲ 0.36% | 24,623 |
| Dec 02, 2025 | 648 | 651.9 | 639 | 640 | +0.7 | ▲ 0.11% | 15,285 |
| Dec 01, 2025 | 633.6 | 650 | 633.6 | 639.3 | +1 | ▲ 0.16% | 16,165 |
| Nov 30, 2025 | 650 | 653 | 638 | 638.3 | -9.7 | ▼ 1.5% | 16,859 |
| Nov 27, 2025 | 646.3 | 654.9 | 644 | 648 | -2 | ▼ 0.31% | 13,033 |
| Nov 26, 2025 | 650 | 659.9 | 649 | 650 | +0 | 0% | 14,397 |
| Nov 25, 2025 | 665 | 665 | 650 | 650 | -3 | ▼ 0.46% | 14,704 |
| Nov 24, 2025 | 655 | 657.3 | 648.1 | 653 | +8.5 | ▲ 1.32% | 16,028 |
| Nov 23, 2025 | 652 | 660 | 640 | 644.5 | +4.5 | ▲ 0.7% | 25,648 |
| Nov 20, 2025 | 646.8 | 659 | 638 | 640 | -19.9 | ▼ 3.02% | 35,419 |
| Nov 19, 2025 | 671 | 677 | 648 | 659.9 | -10.5 | ▼ 1.57% | 23,389 |
| Nov 18, 2025 | 669 | 677 | 658 | 670.4 | +6.4 | ▲ 0.96% | 37,683 |
| Nov 17, 2025 | 652 | 666 | 638 | 664 | +24 | ▲ 3.75% | 33,133 |
| Nov 16, 2025 | 650 | 675 | 640 | 640 | -3 | ▼ 0.47% | 23,019 |
| Nov 13, 2025 | 629.1 | 653.9 | 629.1 | 643 | +1.1 | ▲ 0.17% | 24,419 |
| Nov 12, 2025 | 644.5 | 668 | 636 | 641.9 | -2.6 | ▼ 0.4% | 19,196 |
| Nov 11, 2025 | 662.8 | 662.8 | 641 | 644.5 | -5.5 | ▼ 0.85% | 18,402 |
| Nov 10, 2025 | 669 | 669 | 640 | 650 | -12 | ▼ 1.81% | 35,104 |
| Nov 09, 2025 | 695.8 | 707 | 660 | 662 | -48 | ▼ 6.76% | 80,662 |
| Nov 06, 2025 | 709 | 725 | 699 | 710 | +12 | ▲ 1.72% | 88,804 |
| Nov 05, 2025 | 651 | 698 | 637 | 698 | +59 | ▲ 9.23% | 88,917 |
| Nov 04, 2025 | 645 | 669 | 639 | 639 | -13 | ▼ 1.99% | 19,137 |
| Nov 03, 2025 | 662 | 670 | 650 | 652 | -5.5 | ▼ 0.84% | 11,026 |
| Nov 02, 2025 | 640 | 665 | 640 | 657.5 | +19.4 | ▲ 3.04% | 29,790 |
| Oct 30, 2025 | 640 | 652 | 625.3 | 638.1 | +9.1 | ▲ 1.45% | 16,907 |
| Oct 29, 2025 | 641 | 655 | 621 | 629 | -2.3 | ▼ 0.36% | 15,435 |
| Oct 28, 2025 | 616.7 | 640.5 | 616.7 | 631.3 | +22.3 | ▲ 3.66% | 11,692 |
| Oct 26, 2025 | 605 | 610 | 600.3 | 609 | -1 | ▼ 0.16% | 3,793 |
| Oct 19, 2025 | 619.9 | 619.9 | 605 | 610 | +1 | ▲ 0.16% | 6,990 |
| Oct 16, 2025 | 614.9 | 614.9 | 606 | 609 | +1 | ▲ 0.16% | 12,968 |
| Oct 15, 2025 | 611.1 | 619 | 605.2 | 608 | -6 | ▼ 0.98% | 10,755 |
| Oct 14, 2025 | 623 | 629 | 614 | 614 | -12 | ▼ 1.92% | 7,685 |
| Oct 13, 2025 | 608 | 627.4 | 608 | 626 | +10.9 | ▲ 1.77% | 13,552 |
| Oct 12, 2025 | 621 | 624 | 608 | 615.1 | -17.9 | ▼ 2.83% | 25,616 |
| Oct 09, 2025 | 638.5 | 660.9 | 631.5 | 633 | +7 | ▲ 1.12% | 19,500 |
| Oct 08, 2025 | 631.1 | 636 | 605.9 | 626 | -13 | ▼ 2.03% | 22,957 |
| Oct 07, 2025 | 660 | 660 | 628.1 | 639 | — | — | 11,647 |
