Ngadi Group Power Ltd.
NGPLHydro PowerListed
Rs400 0 (0%)
As of Sep 29, 2026 · 02:59
EPS
1.27
P/E Ratio
314.96
Book Value
138.35
PBV
2.89
1Y Yield
1.78%
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 | 398 | 403 | 395 | 400 | +0 | 0% | 88,866 |
| Sep 28, 2026 | 405 | 407 | 397.2 | 400 | -3 | ▼ 0.74% | 123,861 |
| Sep 24, 2026 | 384.8 | 408 | 384.8 | 403 | -2 | ▼ 0.49% | 74,040 |
| Sep 23, 2026 | 410 | 410 | 403 | 405 | -6 | ▼ 1.46% | 106,852 |
| Sep 22, 2026 | 413 | 415 | 408.2 | 411 | +1 | ▲ 0.24% | 132,714 |
| Sep 18, 2026 | 413 | 413.5 | 408 | 410 | +1 | ▲ 0.24% | 98,550 |
| Sep 17, 2026 | 408 | 415.9 | 406.4 | 409 | +0.1 | ▲ 0.02% | 120,338 |
| Sep 16, 2026 | 415 | 419 | 408.1 | 408.9 | -8.1 | ▼ 1.94% | 134,142 |
| Sep 15, 2026 | 420 | 420 | 406.6 | 417 | +16 | ▲ 3.99% | 331,950 |
| Sep 14, 2026 | 399 | 406.9 | 397 | 401 | +3.6 | ▲ 0.91% | 100,338 |
| Sep 11, 2026 | 390.1 | 397.8 | 390 | 397.4 | +7.4 | ▲ 1.9% | 72,583 |
| Sep 10, 2026 | 392 | 394.7 | 387.5 | 390 | -2.9 | ▼ 0.74% | 83,445 |
| Sep 09, 2026 | 399 | 399 | 389.7 | 392.9 | -0.9 | ▼ 0.23% | 100,075 |
| Sep 07, 2026 | 390 | 398.1 | 390 | 393.8 | +5.8 | ▲ 1.49% | 82,826 |
| Sep 03, 2026 | 397 | 397 | 387.1 | 388 | -6 | ▼ 1.52% | 123,903 |
| Sep 02, 2026 | 390 | 396 | 388.1 | 394 | +3.1 | ▲ 0.79% | 58,392 |
| Sep 01, 2026 | 385.2 | 397 | 385.2 | 390.9 | +0.9 | ▲ 0.23% | 39,216 |
| Aug 31, 2026 | 395 | 399 | 387 | 390 | -8 | ▼ 2.01% | 97,306 |
| Aug 27, 2026 | 390.1 | 404 | 385.1 | 398 | +1.1 | ▲ 0.28% | 102,967 |
| Aug 26, 2026 | 400 | 401 | 393.6 | 396.9 | -7.1 | ▼ 1.76% | 180,724 |
| Aug 25, 2026 | 407.9 | 407.9 | 400.2 | 404 | +0.8 | ▲ 0.2% | 125,020 |
| Aug 24, 2026 | 407 | 411 | 402.9 | 403.2 | -3.8 | ▼ 0.93% | 105,732 |
| Aug 21, 2026 | 411.9 | 412 | 407 | 407 | -5 | ▼ 1.21% | 114,342 |
| Aug 20, 2026 | 406.5 | 413 | 403.1 | 412 | +5 | ▲ 1.23% | 170,242 |
| Aug 19, 2026 | 412 | 412 | 406.4 | 407 | -2.9 | ▼ 0.71% | 129,970 |
| Aug 18, 2026 | 410.2 | 413 | 408.1 | 409.9 | -1.1 | ▼ 0.27% | 166,725 |
| Aug 17, 2026 | 415 | 415 | 410.3 | 411 | -3.9 | ▼ 0.94% | 98,091 |
| Aug 14, 2026 | 392.6 | 422.5 | 392.6 | 414.9 | +1.7 | ▲ 0.41% | 262,237 |
| Aug 13, 2026 | 416.7 | 418.9 | 413 | 413.2 | -1.8 | ▼ 0.43% | 126,937 |
| Aug 12, 2026 | 441 | 441 | 415 | 415 | -6 | ▼ 1.43% | 255,946 |
| Aug 11, 2026 | 409.8 | 424 | 407 | 421 | +12.5 | ▲ 3.06% | 427,557 |
| Aug 10, 2026 | 408 | 410.8 | 405 | 408.5 | -0.2 | ▼ 0.05% | 65,637 |
| Aug 07, 2026 | 413.7 | 416 | 408 | 408.7 | -4.1 | ▼ 0.99% | 74,059 |
| Aug 06, 2026 | 409.9 | 416 | 408.2 | 412.8 | +5.8 | ▲ 1.43% | 139,627 |
| Aug 05, 2026 | 411 | 411 | 404 | 407 | +1 | ▲ 0.25% | 69,796 |
| Aug 04, 2026 | 405.6 | 409.9 | 403 | 406 | -1.2 | ▼ 0.29% | 95,593 |
| Aug 03, 2026 | 400 | 413 | 400 | 407.2 | -0.9 | ▼ 0.22% | 56,271 |
| Jul 31, 2026 | 425 | 425 | 403.5 | 408.1 | +0.2 | ▲ 0.05% | 148,643 |
| Jul 30, 2026 | 413.9 | 413.9 | 405.1 | 407.9 | -2 | ▼ 0.49% | 82,194 |
| Jul 29, 2026 | 411 | 413.8 | 407.6 | 409.9 | -0.1 | ▼ 0.02% | 131,658 |
| Jul 28, 2026 | 411.5 | 414 | 409 | 410 | -3 | ▼ 0.73% | 125,424 |
| Jul 27, 2026 | 416.1 | 422 | 412.2 | 413 | -7 | ▼ 1.67% | 140,559 |
| Jul 24, 2026 | 420 | 425.8 | 416 | 420 | +1 | ▲ 0.24% | 135,494 |
| Jul 23, 2026 | 424 | 424 | 417.4 | 419 | -4.4 | ▼ 1.04% | 203,489 |
| Jul 22, 2026 | 404 | 428.5 | 404 | 423.4 | -1.6 | ▼ 0.38% | 167,493 |
| Jul 21, 2026 | 435 | 435 | 422 | 425 | -3.8 | ▼ 0.89% | 174,734 |
| Jul 20, 2026 | 419.9 | 434.9 | 418 | 428.8 | +10.6 | ▲ 2.53% | 251,112 |
| Jul 17, 2026 | 417 | 419.9 | 404.9 | 418.2 | +20.2 | ▲ 5.08% | 360,263 |
| Jul 16, 2026 | 406 | 406 | 394 | 398 | -4 | ▼ 1% | 228,603 |
| Jul 15, 2026 | 403.1 | 408.8 | 400 | 402 | +1.7 | ▲ 0.42% | 117,905 |
| Jul 14, 2026 | 404 | 409 | 393.5 | 400.3 | +1.3 | ▲ 0.33% | 138,225 |
| Jul 13, 2026 | 403 | 405 | 398 | 399 | -7.9 | ▼ 1.94% | 129,307 |
| Jul 10, 2026 | 409.8 | 413 | 403.3 | 406.9 | -2.1 | ▼ 0.51% | 115,383 |
| Jul 09, 2026 | 402.1 | 410 | 402.1 | 409 | +3.1 | ▲ 0.76% | 100,458 |
| Jul 08, 2026 | 408 | 408.8 | 402.4 | 405.9 | -7.1 | ▼ 1.72% | 65,121 |
| Jul 07, 2026 | 410 | 414 | 406.1 | 413 | +4.7 | ▲ 1.15% | 99,920 |
| Jul 06, 2026 | 416.9 | 416.9 | 408 | 408.3 | -3.9 | ▼ 0.95% | 74,380 |
| Jul 03, 2026 | 410 | 417 | 410 | 412.2 | +0.4 | ▲ 0.1% | 94,433 |
| Jul 02, 2026 | 409.1 | 412 | 406 | 411.8 | -3.1 | ▼ 0.75% | 50,388 |
| Jul 01, 2026 | 404 | 417 | 404 | 414.9 | +12 | ▲ 2.98% | 106,621 |
| Jun 30, 2026 | 408 | 408 | 401 | 402.9 | -5.1 | ▼ 1.25% | 84,495 |
| Jun 29, 2026 | 405.2 | 410.9 | 405.1 | 408 | -2 | ▼ 0.49% | 75,939 |
| Jun 26, 2026 | 410 | 415 | 409.5 | 410 | -2 | ▼ 0.49% | 51,286 |
| Jun 25, 2026 | 413.1 | 415 | 408.2 | 412 | -3 | ▼ 0.72% | 84,647 |
| Jun 24, 2026 | 420 | 420 | 409.3 | 415 | -5 | ▼ 1.19% | 185,220 |
| Jun 23, 2026 | 420.1 | 423 | 420 | 420 | -3 | ▼ 0.71% | 133,657 |
| Jun 22, 2026 | 429 | 429 | 422.5 | 423 | -0.1 | ▼ 0.02% | 104,124 |
| Jun 19, 2026 | 445 | 445 | 422 | 423.1 | -0.9 | ▼ 0.21% | 48,788 |
| Jun 18, 2026 | 449.9 | 449.9 | 421.1 | 424 | -4.5 | ▼ 1.05% | 92,554 |
| Jun 17, 2026 | 447 | 447 | 425.5 | 428.5 | +2.6 | ▲ 0.61% | 66,331 |
| Jun 16, 2026 | 450.9 | 450.9 | 425.5 | 425.9 | -3.6 | ▼ 0.84% | 51,445 |
| Jun 15, 2026 | 439 | 439 | 427.8 | 429.5 | -1.5 | ▼ 0.35% | 63,887 |
| Jun 12, 2026 | 420 | 442 | 420 | 431 | -0.5 | ▼ 0.12% | 88,157 |
| Jun 11, 2026 | 439.5 | 439.5 | 427 | 431.5 | -6.4 | ▼ 1.46% | 130,103 |
| Jun 10, 2026 | 449 | 449 | 430 | 437.9 | +4.9 | ▲ 1.13% | 113,472 |
| Jun 09, 2026 | 454 | 454 | 425 | 433 | +0.5 | ▲ 0.12% | 207,057 |
| Jun 08, 2026 | 443.9 | 443.9 | 430 | 432.5 | -7.4 | ▼ 1.68% | 113,737 |
| Jun 05, 2026 | 442.9 | 443 | 437 | 439.9 | -1.8 | ▼ 0.41% | 167,326 |
| Jun 04, 2026 | 467.7 | 467.7 | 438 | 441.7 | -3.8 | ▼ 0.85% | 140,797 |
| Jun 03, 2026 | 445.8 | 448.5 | 443.3 | 445.5 | -0.3 | ▼ 0.07% | 93,169 |
| Jun 02, 2026 | 447 | 447.9 | 441 | 445.8 | -1.2 | ▼ 0.27% | 139,294 |
| Jun 01, 2026 | 455 | 455.5 | 444.2 | 447 | -8.5 | ▼ 1.87% | 206,497 |
| May 27, 2026 | 455 | 458.1 | 450 | 455.5 | +2 | ▲ 0.44% | 345,642 |
| May 26, 2026 | 460 | 462 | 450 | 453.5 | -5.5 | ▼ 1.2% | 302,816 |
| May 25, 2026 | 435 | 462 | 435 | 459 | +7.5 | ▲ 1.66% | 319,573 |
| May 22, 2026 | 442.1 | 451.9 | 441 | 451.5 | +4.5 | ▲ 1.01% | 136,672 |
| May 21, 2026 | 449.5 | 450 | 444 | 447 | -0.1 | ▼ 0.02% | 78,739 |
| May 20, 2026 | 442.2 | 449 | 442.2 | 447.1 | +4.9 | ▲ 1.11% | 89,484 |
| May 19, 2026 | 444 | 448 | 440.4 | 442.2 | -2.8 | ▼ 0.63% | 95,324 |
| May 18, 2026 | 451 | 451 | 442 | 445 | -2 | ▼ 0.45% | 101,986 |
| May 15, 2026 | 446.5 | 451.9 | 442.5 | 447 | +1 | ▲ 0.22% | 153,485 |
| May 14, 2026 | 442.4 | 446.9 | 439 | 446 | +5.9 | ▲ 1.34% | 114,349 |
| May 13, 2026 | 442 | 448.5 | 437.2 | 440.1 | -2.9 | ▼ 0.65% | 122,201 |
| May 12, 2026 | 455 | 458 | 439 | 443 | -11.4 | ▼ 2.51% | 260,848 |
| May 11, 2026 | 450 | 454.8 | 445.1 | 454.4 | +9.5 | ▲ 2.14% | 274,260 |
| May 08, 2026 | 430.1 | 445 | 430 | 444.9 | +13.4 | ▲ 3.11% | 265,612 |
| May 07, 2026 | 408 | 435 | 408 | 431.5 | +2.1 | ▲ 0.49% | 189,083 |
| May 06, 2026 | 436 | 436 | 427.1 | 429.4 | -1.6 | ▼ 0.37% | 287,810 |
| May 05, 2026 | 427 | 434.9 | 423 | 431 | +4.1 | ▲ 0.96% | 124,262 |
| May 04, 2026 | 435 | 439 | 424 | 426.9 | -10.1 | ▼ 2.31% | 230,324 |
| Apr 30, 2026 | 436 | 440 | 430.1 | 437 | +0.2 | ▲ 0.05% | 205,103 |
| Apr 29, 2026 | 440.1 | 444 | 435.6 | 436.8 | -5.8 | ▼ 1.31% | 189,434 |
| Apr 28, 2026 | 424.7 | 453 | 424.7 | 442.6 | -4.4 | ▼ 0.98% | 179,957 |
| Apr 27, 2026 | 445 | 472 | 431.7 | 447 | +2 | ▲ 0.45% | 185,875 |
| Apr 24, 2026 | 441 | 445 | 432.1 | 445 | +0.1 | ▲ 0.02% | 263,519 |
| Apr 23, 2026 | 456 | 456.6 | 442.1 | 444.9 | -5.1 | ▼ 1.13% | 215,922 |
| Apr 22, 2026 | 446.2 | 459.9 | 438 | 450 | +2 | ▲ 0.45% | 437,184 |
| Apr 21, 2026 | 475 | 475 | 446.1 | 448 | -4.5 | ▼ 0.99% | 209,435 |
| Apr 20, 2026 | 462.3 | 466 | 452 | 452.5 | -9.8 | ▼ 2.12% | 293,719 |
| Apr 17, 2026 | 465 | 468 | 458 | 462.3 | -1.4 | ▼ 0.3% | 422,787 |
| Apr 16, 2026 | 483 | 492 | 462 | 463.7 | -9.9 | ▼ 2.09% | 490,571 |
| Apr 15, 2026 | 474.9 | 481 | 471 | 473.6 | +4.8 | ▲ 1.02% | 687,662 |
| Apr 13, 2026 | 465 | 469 | 462 | 468.8 | +3.8 | ▲ 0.82% | 602,653 |
| Apr 10, 2026 | 470 | 477 | 462 | 465 | -5 | ▼ 1.06% | 424,821 |
| Apr 09, 2026 | 463.1 | 474 | 459 | 470 | +7.5 | ▲ 1.62% | 663,357 |
| Apr 08, 2026 | 459.9 | 463.9 | 457.1 | 462.5 | +5.5 | ▲ 1.2% | 544,353 |
| Apr 07, 2026 | 462 | 465 | 452 | 457 | -3.1 | ▼ 0.67% | 528,717 |
| Apr 06, 2026 | 436.6 | 463 | 436.6 | 460.1 | +23.1 | ▲ 5.29% | 628,289 |
| Apr 05, 2026 | 455 | 459 | 437 | 437 | -25 | ▼ 5.41% | 949,330 |
| Apr 02, 2026 | 458.2 | 464.8 | 450.1 | 462 | +3.8 | ▲ 0.83% | 673,745 |
| Apr 01, 2026 | 481.3 | 481.3 | 452 | 458.2 | -13.7 | ▼ 2.9% | 939,756 |
| Mar 31, 2026 | 475.1 | 475.1 | 459 | 471.9 | +1.9 | ▲ 0.4% | 737,774 |
| Mar 30, 2026 | 476.3 | 479 | 461 | 470 | +3 | ▲ 0.64% | 930,562 |
| Mar 29, 2026 | 494 | 494 | 467 | 467 | -19.1 | ▼ 3.93% | 1,095,223 |
| Mar 26, 2026 | 484 | 489 | 477.1 | 486.1 | +2.1 | ▲ 0.43% | 854,037 |
| Mar 25, 2026 | 500.8 | 500.8 | 480 | 484 | -7 | ▼ 1.43% | 1,082,912 |
| Mar 24, 2026 | 484 | 502 | 484 | 491 | +2 | ▲ 0.41% | 833,393 |
| Mar 23, 2026 | 484 | 493 | 477 | 489 | +5 | ▲ 1.03% | 1,118,245 |
| Mar 22, 2026 | 473.1 | 484.9 | 467 | 484 | +10 | ▲ 2.11% | 1,533,718 |
| Mar 19, 2026 | 459 | 478 | 459 | 474 | +15 | ▲ 3.27% | 1,426,082 |
| Mar 17, 2026 | 437.6 | 459 | 437.6 | 459 | +12.5 | ▲ 2.8% | 587,552 |
| Mar 16, 2026 | 466 | 466 | 446 | 446.5 | -10.5 | ▼ 2.3% | 538,983 |
| Mar 15, 2026 | 460 | 465.9 | 454 | 457 | -3 | ▼ 0.65% | 749,982 |
| Mar 12, 2026 | 460 | 468.7 | 454 | 460 | +0 | 0% | 838,345 |
| Mar 11, 2026 | 471 | 479.2 | 459 | 460 | -11 | ▼ 2.34% | 882,831 |
| Mar 10, 2026 | 459 | 476.2 | 441 | 471 | +16 | ▲ 3.52% | 2,409,989 |
| Mar 09, 2026 | 442.5 | 477 | 442.5 | 455 | +21.1 | ▲ 4.86% | 50,610 |
| Mar 03, 2026 | 429.9 | 435 | 423 | 433.9 | +6.9 | ▲ 1.62% | 484,087 |
| Mar 01, 2026 | 420 | 429 | 417.1 | 427 | +2.1 | ▲ 0.49% | 422,360 |
| Feb 26, 2026 | 431 | 431 | 424.2 | 424.9 | -5.1 | ▼ 1.19% | 347,021 |
| Feb 25, 2026 | 425 | 430.9 | 424.9 | 430 | +5 | ▲ 1.18% | 594,107 |
| Feb 24, 2026 | 417.6 | 426 | 417.6 | 425 | +8.6 | ▲ 2.07% | 366,922 |
| Feb 23, 2026 | 417 | 422 | 415 | 416.4 | -0.5 | ▼ 0.12% | 401,739 |
| Feb 22, 2026 | 425.1 | 425.1 | 415 | 416.9 | -8.2 | ▼ 1.93% | 463,187 |
| Feb 17, 2026 | 445.7 | 445.7 | 425 | 425.1 | -11.9 | ▼ 2.72% | 727,380 |
| Feb 16, 2026 | 441 | 444 | 435 | 437 | +3 | ▲ 0.69% | 1,100,808 |
| Feb 12, 2026 | 424.9 | 445 | 424 | 434 | +13.7 | ▲ 3.26% | 1,622,098 |
| Feb 11, 2026 | 425 | 428 | 418.1 | 420.3 | +3.3 | ▲ 0.79% | 556,443 |
| Feb 10, 2026 | 427 | 429.6 | 417 | 417 | -6 | ▼ 1.42% | 412,554 |
| Feb 09, 2026 | 430 | 431 | 419 | 423 | -4.8 | ▼ 1.12% | 795,997 |
| Feb 08, 2026 | 427.6 | 434.6 | 425 | 427.8 | +5.3 | ▲ 1.25% | 864,010 |
| Feb 05, 2026 | 413 | 427 | 413 | 422.5 | +4.7 | ▲ 1.12% | 801,489 |
| Feb 04, 2026 | 408.7 | 425 | 408.7 | 417.8 | +0.8 | ▲ 0.19% | 360,688 |
| Feb 03, 2026 | 413.6 | 433.5 | 413.6 | 417 | -5 | ▼ 1.18% | 415,126 |
| Feb 02, 2026 | 427 | 429.9 | 420.4 | 422 | -1 | ▼ 0.24% | 493,270 |
| Feb 01, 2026 | 434 | 436 | 420.5 | 423 | -7 | ▼ 1.63% | 664,723 |
| Jan 29, 2026 | 423 | 439.4 | 420 | 430 | +10 | ▲ 2.38% | 1,389,420 |
| Jan 28, 2026 | 419 | 424 | 413.4 | 420 | +1 | ▲ 0.24% | 463,642 |
| Jan 27, 2026 | 420 | 435.2 | 415 | 419 | -2 | ▼ 0.48% | 918,424 |
| Jan 26, 2026 | 415 | 423.9 | 410.1 | 421 | +6 | ▲ 1.45% | 783,015 |
| Jan 25, 2026 | 400 | 418 | 400 | 415 | +7 | ▲ 1.72% | 518,749 |
| Jan 22, 2026 | 410.9 | 411 | 405.6 | 408 | +1.5 | ▲ 0.37% | 253,707 |
| Jan 21, 2026 | 400.9 | 424.5 | 400.9 | 406.5 | -2.5 | ▼ 0.61% | 471,864 |
| Jan 20, 2026 | 396 | 416.2 | 396 | 409 | +5.6 | ▲ 1.39% | 599,844 |
| Jan 18, 2026 | 397 | 408.9 | 397 | 403.4 | +6.4 | ▲ 1.61% | 430,999 |
| Jan 14, 2026 | 403 | 407 | 397 | 397 | -3 | ▼ 0.75% | 243,624 |
| Jan 13, 2026 | 381.3 | 404.4 | 381.3 | 400 | +11 | ▲ 2.83% | 590,347 |
| Jan 12, 2026 | 392 | 395 | 388.5 | 389 | -3 | ▼ 0.77% | 234,100 |
| Jan 08, 2026 | 395 | 395 | 391.2 | 392 | -1.5 | ▼ 0.38% | 239,917 |
| Jan 07, 2026 | 398.2 | 398.3 | 391.3 | 393.5 | -1.7 | ▼ 0.43% | 143,112 |
| Jan 06, 2026 | 399.9 | 401 | 393.4 | 395.2 | -1.7 | ▼ 0.43% | 229,292 |
| Jan 05, 2026 | 396.6 | 398 | 390.4 | 396.9 | +3.9 | ▲ 0.99% | 212,498 |
| Jan 04, 2026 | 395 | 397 | 390 | 393 | -3.9 | ▼ 0.98% | 212,095 |
| Jan 01, 2026 | 391 | 406 | 391 | 396.9 | -2 | ▼ 0.5% | 143,323 |
| Dec 31, 2025 | 400 | 404.9 | 398 | 398.9 | +0.9 | ▲ 0.23% | 279,392 |
| Dec 29, 2025 | 401 | 404 | 395.1 | 398 | -1.9 | ▼ 0.48% | 302,900 |
| Dec 28, 2025 | 395.2 | 400 | 390.2 | 399.9 | +12.4 | ▲ 3.2% | 233,473 |
| Dec 24, 2025 | 394 | 394 | 387.1 | 387.5 | -1.5 | ▼ 0.39% | 188,612 |
| Dec 23, 2025 | 381.9 | 392.9 | 381.9 | 389 | -0.6 | ▼ 0.15% | 154,801 |
| Dec 22, 2025 | 390.1 | 393 | 388 | 389.6 | -3.4 | ▼ 0.87% | 150,955 |
| Dec 21, 2025 | 385 | 395 | 385 | 393 | +0.7 | ▲ 0.18% | 220,361 |
| Dec 18, 2025 | 396 | 397.3 | 392.1 | 392.3 | -4.4 | ▼ 1.11% | 275,681 |
| Dec 17, 2025 | 400 | 402 | 395.1 | 396.7 | -1.3 | ▼ 0.33% | 288,652 |
| Dec 16, 2025 | 391.4 | 431 | 391.4 | 398 | -1.3 | ▼ 0.33% | 494,184 |
| Dec 15, 2025 | 386.4 | 401.5 | 386.4 | 399.3 | +5.1 | ▲ 1.29% | 357,696 |
| Dec 14, 2025 | 401 | 405.9 | 394 | 394.2 | -7.8 | ▼ 1.94% | 473,130 |
| Dec 11, 2025 | 400.2 | 409 | 400 | 402 | -0.6 | ▼ 0.15% | 469,770 |
| Dec 10, 2025 | 417.6 | 417.6 | 401.5 | 402.6 | -6.9 | ▼ 1.68% | 421,725 |
| Dec 09, 2025 | 425.1 | 425.1 | 408.5 | 409.5 | -7.3 | ▼ 1.75% | 768,065 |
| Dec 08, 2025 | 408 | 418 | 404 | 416.8 | +12.8 | ▲ 3.17% | 1,348,861 |
| Dec 07, 2025 | 396.9 | 406.8 | 395 | 404 | +10 | ▲ 2.54% | 808,531 |
| Dec 03, 2025 | 400.1 | 404 | 393 | 394 | -4.3 | ▼ 1.08% | 364,406 |
| Dec 02, 2025 | 397.9 | 405.6 | 390 | 398.3 | +8.1 | ▲ 2.08% | 403,438 |
| Dec 01, 2025 | 390 | 394.5 | 387 | 390.2 | +0.4 | ▲ 0.1% | 170,806 |
| Nov 30, 2025 | 387 | 393.4 | 384 | 389.8 | -7.8 | ▼ 1.96% | 456,206 |
| Nov 27, 2025 | 407 | 408 | 397.6 | 397.6 | -7.8 | ▼ 1.92% | 408,061 |
| Nov 26, 2025 | 397 | 412.9 | 397 | 405.4 | +0.4 | ▲ 0.1% | 359,347 |
| Nov 25, 2025 | 393 | 409.9 | 387.5 | 405 | +15 | ▲ 3.85% | 502,430 |
| Nov 24, 2025 | 391.9 | 394 | 387.4 | 390 | +3.2 | ▲ 0.83% | 198,712 |
| Nov 23, 2025 | 374.1 | 390 | 374 | 386.8 | +10.8 | ▲ 2.87% | 246,188 |
| Nov 20, 2025 | 371 | 378 | 371 | 376 | +2.9 | ▲ 0.78% | 143,311 |
| Nov 19, 2025 | 377 | 378.5 | 370.1 | 373.1 | -3.9 | ▼ 1.03% | 132,883 |
| Nov 18, 2025 | 371 | 379 | 371 | 377 | +7 | ▲ 1.89% | 134,012 |
| Nov 17, 2025 | 364.2 | 373 | 364.1 | 370 | +1.5 | ▲ 0.41% | 90,392 |
| Nov 16, 2025 | 369 | 375.8 | 366 | 368.5 | -1.2 | ▼ 0.32% | 67,508 |
| Nov 13, 2025 | 379 | 379 | 368.4 | 369.7 | -2.2 | ▼ 0.59% | 106,032 |
| Nov 12, 2025 | 380 | 380 | 371.2 | 371.9 | -3.2 | ▼ 0.85% | 59,508 |
| Nov 11, 2025 | 373 | 379 | 373 | 375.1 | +0.1 | ▲ 0.03% | 101,722 |
| Nov 10, 2025 | 370 | 378.9 | 370 | 375 | +1 | ▲ 0.27% | 111,771 |
| Nov 09, 2025 | 380 | 381 | 372 | 374 | -8.2 | ▼ 2.15% | 135,990 |
| Nov 06, 2025 | 392 | 392 | 382.2 | 382.2 | -3.7 | ▼ 0.96% | 173,339 |
| Nov 05, 2025 | 376 | 387.6 | 376 | 385.9 | +2.3 | ▲ 0.6% | 177,137 |
| Nov 04, 2025 | 394.9 | 394.9 | 380.5 | 383.6 | -3.6 | ▼ 0.93% | 196,638 |
| Nov 03, 2025 | 385.1 | 397 | 384 | 387.2 | -3.8 | ▼ 0.97% | 403,121 |
| Nov 02, 2025 | 391 | 396.2 | 385 | 391 | +3 | ▲ 0.77% | 495,502 |
| Oct 30, 2025 | 375 | 393 | 374 | 388 | +8 | ▲ 2.11% | 369,374 |
| Oct 29, 2025 | 375 | 384.9 | 370.5 | 380 | +4 | ▲ 1.06% | 259,015 |
| Oct 28, 2025 | 356 | 378.5 | 356 | 376 | +20 | ▲ 5.62% | 255,731 |
| Oct 26, 2025 | 358 | 358 | 347.2 | 356 | +2.9 | ▲ 0.82% | 73,676 |
| Oct 19, 2025 | 343 | 357 | 343 | 353.1 | +3.1 | ▲ 0.89% | 86,514 |
| Oct 16, 2025 | 370.2 | 370.2 | 350 | 350 | -13 | ▼ 3.58% | 153,146 |
| Oct 15, 2025 | 366 | 367 | 355.1 | 363 | +3 | ▲ 0.83% | 135,406 |
| Oct 14, 2025 | 372 | 372.4 | 360 | 360 | -11 | ▼ 2.96% | 138,587 |
| Oct 13, 2025 | 360 | 373 | 357 | 371 | +10 | ▲ 2.77% | 179,215 |
| Oct 12, 2025 | 374 | 376 | 360 | 361 | -18.1 | ▼ 4.77% | 217,446 |
| Oct 09, 2025 | 387.6 | 396 | 378.5 | 379.1 | -0.9 | ▼ 0.24% | 282,577 |
| Oct 08, 2025 | 386.1 | 386.1 | 368 | 380 | -13 | ▼ 3.31% | 333,945 |
| Oct 07, 2025 | 384.2 | 393.7 | 377 | 393 | — | — | 206,561 |
