Nepal Insurance Co. Ltd.
NICLRs449.9▲ 4.6 (1.03%)
As of Sep 29, 2026 · 02:58
EPS
5.00
P/E Ratio
89.98
Book Value
176.85
PBV
2.54
1Y Yield
-15.11%
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 | 447 | 449.9 | 433.6 | 449.9 | +4.6 | ▲ 1.03% | 11,207 |
| Sep 28, 2026 | 450.1 | 460 | 445.2 | 445.3 | -10.7 | ▼ 2.35% | 10,006 |
| Sep 24, 2026 | 447.3 | 458 | 447.3 | 456 | -3 | ▼ 0.65% | 5,455 |
| Sep 23, 2026 | 465 | 465 | 453.7 | 459 | -6.7 | ▼ 1.44% | 15,398 |
| Sep 22, 2026 | 466.1 | 466.1 | 455 | 465.7 | -1.2 | ▼ 0.26% | 34,480 |
| Sep 18, 2026 | 461 | 468.8 | 450 | 466.9 | +5.9 | ▲ 1.28% | 17,353 |
| Sep 17, 2026 | 463 | 471.9 | 456.1 | 461 | +1 | ▲ 0.22% | 8,473 |
| Sep 16, 2026 | 458.9 | 465 | 446.1 | 460 | +2.1 | ▲ 0.46% | 17,982 |
| Sep 15, 2026 | 469 | 469 | 442 | 457.9 | +11 | ▲ 2.46% | 35,536 |
| Sep 14, 2026 | 435 | 447 | 434 | 446.9 | +11.9 | ▲ 2.74% | 9,372 |
| Sep 11, 2026 | 422 | 439.7 | 420 | 435 | +16 | ▲ 3.82% | 8,603 |
| Sep 10, 2026 | 421 | 428.8 | 418.3 | 419 | -11.9 | ▼ 2.76% | 6,319 |
| Sep 09, 2026 | 432.5 | 440.9 | 425 | 430.9 | -6 | ▼ 1.37% | 8,663 |
| Sep 07, 2026 | 430 | 440 | 423.1 | 436.9 | +16.9 | ▲ 4.02% | 8,608 |
| Sep 03, 2026 | 426.3 | 426.3 | 415.2 | 420 | -5.9 | ▼ 1.39% | 7,318 |
| Sep 02, 2026 | 430 | 430 | 417.7 | 425.9 | +1.2 | ▲ 0.28% | 15,161 |
| Sep 01, 2026 | 422 | 426 | 413 | 424.7 | +7.8 | ▲ 1.87% | 8,475 |
| Aug 31, 2026 | 432 | 453.8 | 408 | 416.9 | -25.3 | ▼ 5.72% | 30,964 |
| Aug 27, 2026 | 450 | 454 | 433 | 442.2 | -12.8 | ▼ 2.81% | 22,351 |
| Aug 26, 2026 | 482.1 | 483 | 452 | 455 | -31.9 | ▼ 6.55% | 62,074 |
| Aug 25, 2026 | 484.1 | 486.9 | 481 | 486.9 | +2.9 | ▲ 0.6% | 9,712 |
| Aug 24, 2026 | 489 | 490 | 480.1 | 484 | -4 | ▼ 0.82% | 8,500 |
| Aug 21, 2026 | 504.9 | 504.9 | 488 | 488 | -3.1 | ▼ 0.63% | 11,362 |
| Aug 20, 2026 | 495 | 508 | 490 | 491.1 | -3.7 | ▼ 0.75% | 11,067 |
| Aug 19, 2026 | 509.9 | 509.9 | 492 | 494.8 | -3.1 | ▼ 0.62% | 2,352 |
| Aug 18, 2026 | 493.2 | 501.8 | 493.1 | 497.9 | +1.9 | ▲ 0.38% | 3,133 |
| Aug 17, 2026 | 496 | 500 | 493 | 496 | -4 | ▼ 0.8% | 5,833 |
| Aug 14, 2026 | 500.6 | 504.9 | 500 | 500 | -4 | ▼ 0.79% | 2,687 |
| Aug 13, 2026 | 500 | 507 | 496 | 504 | +4 | ▲ 0.8% | 1,969 |
| Aug 12, 2026 | 500 | 501 | 498 | 500 | -0.2 | ▼ 0.04% | 2,876 |
| Aug 11, 2026 | 509.9 | 509.9 | 497 | 500.2 | -6.7 | ▼ 1.32% | 14,229 |
| Aug 10, 2026 | 508.7 | 508.7 | 495.5 | 506.9 | +7.9 | ▲ 1.58% | 26,927 |
| Aug 07, 2026 | 513.4 | 513.4 | 495 | 499 | -1 | ▼ 0.2% | 10,404 |
| Aug 06, 2026 | 505 | 514.9 | 499 | 500 | -3 | ▼ 0.6% | 18,496 |
| Aug 05, 2026 | 528.1 | 528.1 | 499 | 503 | +0 | 0% | 4,567 |
| Aug 04, 2026 | 508 | 508 | 500 | 503 | -5 | ▼ 0.98% | 16,874 |
| Aug 03, 2026 | 507 | 513.9 | 505 | 508 | +1 | ▲ 0.2% | 7,848 |
| Jul 31, 2026 | 500.1 | 508 | 500 | 507 | +2 | ▲ 0.4% | 8,107 |
| Jul 30, 2026 | 510 | 510 | 500 | 505 | -5 | ▼ 0.98% | 22,144 |
| Jul 29, 2026 | 520 | 520 | 506 | 510 | -0.9 | ▼ 0.18% | 24,893 |
| Jul 28, 2026 | 520 | 520 | 510.5 | 510.9 | -2.1 | ▼ 0.41% | 12,231 |
| Jul 27, 2026 | 521 | 524.9 | 513 | 513 | -7 | ▼ 1.35% | 7,762 |
| Jul 24, 2026 | 525 | 530 | 513.7 | 520 | +0 | 0% | 14,533 |
| Jul 23, 2026 | 519 | 524 | 513 | 520 | +1 | ▲ 0.19% | 11,905 |
| Jul 22, 2026 | 525 | 526 | 519 | 519 | -6.9 | ▼ 1.31% | 11,570 |
| Jul 21, 2026 | 538.4 | 538.4 | 523 | 525.9 | -6.1 | ▼ 1.15% | 13,979 |
| Jul 20, 2026 | 523 | 537.7 | 522 | 532 | +7.2 | ▲ 1.37% | 15,876 |
| Jul 17, 2026 | 520 | 527 | 517.1 | 524.8 | +11.9 | ▲ 2.32% | 9,270 |
| Jul 16, 2026 | 534.4 | 534.4 | 505 | 512.9 | +3.9 | ▲ 0.77% | 10,117 |
| Jul 15, 2026 | 515 | 515 | 505.6 | 509 | +4 | ▲ 0.79% | 9,816 |
| Jul 14, 2026 | 503 | 507 | 497.1 | 505 | +2 | ▲ 0.4% | 6,228 |
| Jul 13, 2026 | 520 | 520 | 501.3 | 503 | -6.1 | ▼ 1.2% | 15,007 |
| Jul 10, 2026 | 505 | 535 | 505 | 509.1 | -3.9 | ▼ 0.76% | 20,350 |
| Jul 09, 2026 | 513 | 518.8 | 511 | 513 | -6.9 | ▼ 1.33% | 15,359 |
| Jul 08, 2026 | 519 | 525 | 511.2 | 519.9 | -1 | ▼ 0.19% | 23,010 |
| Jul 07, 2026 | 514 | 524 | 503.5 | 520.9 | +1.9 | ▲ 0.37% | 23,477 |
| Jul 06, 2026 | 514.1 | 520 | 514.1 | 519 | -3.8 | ▼ 0.73% | 7,975 |
| Jul 03, 2026 | 535 | 535 | 515 | 522.8 | +2.8 | ▲ 0.54% | 22,952 |
| Jul 02, 2026 | 512.4 | 524.9 | 512.1 | 520 | -6 | ▼ 1.14% | 10,810 |
| Jul 01, 2026 | 522.9 | 529.1 | 516 | 526 | +12.3 | ▲ 2.39% | 24,242 |
| Jun 30, 2026 | 521 | 530 | 511.1 | 513.7 | -2.3 | ▼ 0.45% | 7,677 |
| Jun 29, 2026 | 510 | 520 | 510 | 516 | -0.5 | ▼ 0.1% | 14,087 |
| Jun 26, 2026 | 527 | 527 | 515 | 516.5 | -2.5 | ▼ 0.48% | 18,181 |
| Jun 25, 2026 | 520 | 523 | 517 | 519 | -2 | ▼ 0.38% | 8,127 |
| Jun 24, 2026 | 535 | 535 | 516 | 521 | -6.2 | ▼ 1.18% | 15,913 |
| Jun 23, 2026 | 535 | 544.9 | 527 | 527.2 | -7.9 | ▼ 1.48% | 22,480 |
| Jun 22, 2026 | 540 | 540 | 534 | 535.1 | -2.9 | ▼ 0.54% | 13,638 |
| Jun 19, 2026 | 536 | 539 | 527.3 | 538 | +7 | ▲ 1.32% | 19,550 |
| Jun 18, 2026 | 539.9 | 539.9 | 527 | 531 | +0 | 0% | 22,503 |
| Jun 17, 2026 | 535 | 537 | 529.1 | 531 | -4 | ▼ 0.75% | 12,642 |
| Jun 16, 2026 | 508.3 | 549 | 508.3 | 535 | +0 | 0% | 23,361 |
| Jun 15, 2026 | 514.9 | 546.1 | 514.9 | 535 | -6.9 | ▼ 1.27% | 22,638 |
| Jun 12, 2026 | 515.4 | 551 | 515.4 | 541.9 | -0.6 | ▼ 0.11% | 25,222 |
| Jun 11, 2026 | 529 | 550 | 528.1 | 542.5 | +3.8 | ▲ 0.71% | 34,370 |
| Jun 10, 2026 | 542 | 552 | 531.3 | 538.7 | -3.3 | ▼ 0.61% | 25,219 |
| Jun 09, 2026 | 538.1 | 548 | 525 | 542 | -4 | ▼ 0.73% | 71,868 |
| Jun 08, 2026 | 567 | 567 | 543.1 | 546 | -17 | ▼ 3.02% | 62,575 |
| Jun 05, 2026 | 565 | 570 | 557.1 | 563 | -2 | ▼ 0.35% | 99,249 |
| Jun 04, 2026 | 559.1 | 575 | 551 | 565 | +5.9 | ▲ 1.06% | 185,261 |
| Jun 03, 2026 | 526.6 | 571 | 521.2 | 559.1 | +32.5 | ▲ 6.17% | 274,336 |
| Jun 02, 2026 | 527 | 527 | 510 | 526.6 | +1.9 | ▲ 0.36% | 35,177 |
| Jun 01, 2026 | 510 | 529 | 510 | 524.7 | +14.7 | ▲ 2.88% | 69,095 |
| May 27, 2026 | 501.1 | 514 | 501.1 | 510 | +4 | ▲ 0.79% | 10,260 |
| May 26, 2026 | 514.7 | 514.7 | 500 | 506 | -0.4 | ▼ 0.08% | 7,308 |
| May 25, 2026 | 500 | 508 | 497 | 506.4 | +9.4 | ▲ 1.89% | 14,146 |
| May 22, 2026 | 490.2 | 497 | 486.2 | 497 | +5 | ▲ 1.02% | 7,161 |
| May 21, 2026 | 487.5 | 494 | 482.1 | 492 | +4.6 | ▲ 0.94% | 5,369 |
| May 20, 2026 | 482 | 490 | 481.1 | 487.4 | +3.4 | ▲ 0.7% | 5,506 |
| May 19, 2026 | 492 | 492 | 483 | 484 | +1.2 | ▲ 0.25% | 3,899 |
| May 18, 2026 | 497.9 | 497.9 | 481.1 | 482.8 | -3.7 | ▼ 0.76% | 7,785 |
| May 15, 2026 | 482 | 489 | 477.7 | 486.5 | +1.5 | ▲ 0.31% | 7,709 |
| May 14, 2026 | 490.2 | 490.2 | 484 | 485 | -7.5 | ▼ 1.52% | 3,430 |
| May 13, 2026 | 517.6 | 517.6 | 489 | 492.5 | -0.5 | ▼ 0.1% | 4,312 |
| May 12, 2026 | 494 | 496 | 491 | 493 | -4.8 | ▼ 0.96% | 5,091 |
| May 11, 2026 | 475 | 502.9 | 475 | 497.8 | +8.7 | ▲ 1.78% | 5,803 |
| May 08, 2026 | 484 | 492.5 | 484 | 489.1 | +5.2 | ▲ 1.07% | 3,322 |
| May 07, 2026 | 482 | 489.5 | 482 | 483.9 | +1.5 | ▲ 0.31% | 4,191 |
| May 06, 2026 | 479 | 490 | 479 | 482.4 | +0.4 | ▲ 0.08% | 6,369 |
| May 05, 2026 | 480.1 | 489 | 480 | 482 | +1.9 | ▲ 0.4% | 6,139 |
| May 04, 2026 | 475.3 | 489 | 475.3 | 480.1 | -2.1 | ▼ 0.44% | 3,589 |
| Apr 30, 2026 | 480.5 | 486 | 479 | 482.2 | +1.2 | ▲ 0.25% | 4,928 |
| Apr 29, 2026 | 480 | 489 | 480 | 481 | +0 | 0% | 9,485 |
| Apr 28, 2026 | 485.5 | 489 | 480.2 | 481 | -4.5 | ▼ 0.93% | 8,912 |
| Apr 27, 2026 | 485.4 | 498.9 | 485.5 | 485.5 | +0.1 | ▲ 0.02% | 3,588 |
| Apr 24, 2026 | 480.1 | 489.9 | 477.2 | 485.4 | -3.8 | ▼ 0.78% | 9,000 |
| Apr 23, 2026 | 495.1 | 496.1 | 489.1 | 489.2 | -5.7 | ▼ 1.15% | 6,370 |
| Apr 22, 2026 | 492 | 495 | 480 | 494.9 | +2.9 | ▲ 0.59% | 14,121 |
| Apr 21, 2026 | 496 | 505 | 491.2 | 492 | -4 | ▼ 0.81% | 10,560 |
| Apr 20, 2026 | 509.9 | 509.9 | 495 | 496 | +0 | 0% | 4,966 |
| Apr 17, 2026 | 500 | 500 | 495 | 496 | -2 | ▼ 0.4% | 11,069 |
| Apr 16, 2026 | 500 | 507.4 | 497 | 498 | -4.1 | ▼ 0.82% | 13,091 |
| Apr 15, 2026 | 511 | 511 | 501 | 502.1 | +1 | ▲ 0.2% | 9,730 |
| Apr 13, 2026 | 508.9 | 508.9 | 500.5 | 501.1 | -1.4 | ▼ 0.28% | 6,567 |
| Apr 10, 2026 | 512.1 | 515 | 500.3 | 502.5 | -9 | ▼ 1.76% | 9,555 |
| Apr 09, 2026 | 507.8 | 512 | 503.1 | 511.5 | +3.7 | ▲ 0.73% | 14,093 |
| Apr 08, 2026 | 501 | 509.9 | 491.2 | 507.8 | +6.8 | ▲ 1.36% | 30,074 |
| Apr 07, 2026 | 501.8 | 519.5 | 499 | 501 | -0.8 | ▼ 0.16% | 15,177 |
| Apr 06, 2026 | 487 | 506 | 479 | 501.8 | +13.9 | ▲ 2.85% | 25,851 |
| Apr 05, 2026 | 500 | 502.5 | 487.1 | 487.9 | -21.1 | ▼ 4.15% | 35,428 |
| Apr 02, 2026 | 500 | 511 | 498.9 | 509 | +0 | 0% | 35,935 |
| Apr 01, 2026 | 525 | 525 | 503 | 509 | -11.9 | ▼ 2.28% | 16,083 |
| Mar 31, 2026 | 529 | 529 | 510.1 | 520.9 | +0.4 | ▲ 0.08% | 19,349 |
| Mar 30, 2026 | 520 | 531 | 515.6 | 520.5 | -9.7 | ▼ 1.83% | 24,197 |
| Mar 29, 2026 | 552.7 | 552.7 | 530.1 | 530.2 | -11.7 | ▼ 2.16% | 35,923 |
| Mar 26, 2026 | 537 | 543.7 | 536.2 | 541.9 | +1.9 | ▲ 0.35% | 15,430 |
| Mar 25, 2026 | 542 | 552.8 | 538 | 540 | -7.1 | ▼ 1.3% | 43,009 |
| Mar 24, 2026 | 559.9 | 559.9 | 545 | 547.1 | -2.8 | ▼ 0.51% | 35,419 |
| Mar 23, 2026 | 559 | 559 | 543 | 549.9 | -0.3 | ▼ 0.05% | 40,842 |
| Mar 22, 2026 | 535 | 553 | 529.8 | 550.2 | +25.2 | ▲ 4.8% | 84,685 |
| Mar 19, 2026 | 523 | 526 | 516 | 525 | +10 | ▲ 1.94% | 48,744 |
| Mar 17, 2026 | 516 | 517.4 | 513 | 515 | -0.9 | ▼ 0.17% | 19,027 |
| Mar 16, 2026 | 519 | 519 | 514.1 | 515.9 | -0.6 | ▼ 0.12% | 20,380 |
| Mar 15, 2026 | 527 | 527 | 515 | 516.5 | -3.6 | ▼ 0.69% | 19,942 |
| Mar 12, 2026 | 516 | 522 | 510.7 | 520.1 | +3.8 | ▲ 0.74% | 24,232 |
| Mar 11, 2026 | 523 | 525 | 515 | 516.3 | -6.2 | ▼ 1.19% | 20,766 |
| Mar 10, 2026 | 543 | 543 | 515.1 | 522.5 | -10 | ▼ 1.88% | 44,871 |
| Mar 09, 2026 | 511.9 | 532.5 | 511.9 | 532.5 | +30.6 | ▲ 6.1% | 140 |
| Mar 03, 2026 | 493.6 | 502 | 490 | 501.9 | +7.8 | ▲ 1.58% | 17,306 |
| Mar 01, 2026 | 489 | 497 | 488 | 494.1 | +2.1 | ▲ 0.43% | 7,496 |
| Feb 26, 2026 | 487 | 495.9 | 487 | 492 | +5 | ▲ 1.03% | 9,918 |
| Feb 25, 2026 | 496 | 496 | 484.3 | 487 | +0 | 0% | 15,723 |
| Feb 24, 2026 | 485 | 490 | 485 | 487 | -0.9 | ▼ 0.18% | 11,765 |
| Feb 23, 2026 | 483.1 | 490 | 483 | 487.9 | +2.3 | ▲ 0.47% | 5,138 |
| Feb 22, 2026 | 490 | 491.3 | 483 | 485.6 | -4.4 | ▼ 0.9% | 16,981 |
| Feb 17, 2026 | 500 | 500 | 488 | 490 | -9 | ▼ 1.8% | 19,935 |
| Feb 16, 2026 | 495.1 | 502 | 495.1 | 499 | +3 | ▲ 0.6% | 8,976 |
| Feb 12, 2026 | 500 | 500 | 491.1 | 496 | +1 | ▲ 0.2% | 13,107 |
| Feb 11, 2026 | 501 | 508.9 | 486 | 495 | -4 | ▼ 0.8% | 46,327 |
| Feb 10, 2026 | 508 | 508 | 489.1 | 499 | +0 | 0% | 43,828 |
| Feb 09, 2026 | 510 | 510 | 499 | 499 | -11 | ▼ 2.16% | 27,146 |
| Feb 08, 2026 | 515 | 517.9 | 507 | 510 | -1.9 | ▼ 0.37% | 16,255 |
| Feb 05, 2026 | 504.7 | 513 | 502 | 511.9 | +7.2 | ▲ 1.43% | 17,758 |
| Feb 04, 2026 | 503 | 512.5 | 500.2 | 504.7 | -0.3 | ▼ 0.06% | 13,186 |
| Feb 03, 2026 | 515 | 515 | 504.1 | 505 | -3.1 | ▼ 0.61% | 16,740 |
| Feb 02, 2026 | 519 | 519 | 508.1 | 508.1 | -4 | ▼ 0.78% | 8,091 |
| Feb 01, 2026 | 514 | 514 | 509.4 | 512.1 | +1 | ▲ 0.2% | 11,554 |
| Jan 29, 2026 | 505 | 518 | 505 | 511.1 | -2.1 | ▼ 0.41% | 14,820 |
| Jan 28, 2026 | 506 | 515 | 506 | 513.2 | -1.4 | ▼ 0.27% | 10,149 |
| Jan 27, 2026 | 525 | 532 | 514.6 | 514.6 | -12.5 | ▼ 2.37% | 24,988 |
| Jan 26, 2026 | 538 | 538.8 | 525 | 527.1 | -3.9 | ▼ 0.73% | 24,446 |
| Jan 25, 2026 | 520 | 540.5 | 513.2 | 531 | +18 | ▲ 3.51% | 30,490 |
| Jan 22, 2026 | 521 | 521 | 510.1 | 513 | -1 | ▼ 0.19% | 10,800 |
| Jan 21, 2026 | 518 | 520 | 514 | 514 | -1 | ▼ 0.19% | 17,452 |
| Jan 20, 2026 | 512.9 | 517 | 510 | 515 | +9 | ▲ 1.78% | 18,705 |
| Jan 18, 2026 | 518 | 518 | 504 | 506 | -3 | ▼ 0.59% | 12,058 |
| Jan 14, 2026 | 503 | 509 | 498.1 | 509 | +10.9 | ▲ 2.19% | 18,294 |
| Jan 13, 2026 | 500 | 506.9 | 497 | 498.1 | -3 | ▼ 0.6% | 22,834 |
| Jan 12, 2026 | 500 | 503 | 499 | 501.1 | -0.9 | ▼ 0.18% | 12,775 |
| Jan 08, 2026 | 504 | 507 | 500 | 502 | -2 | ▼ 0.4% | 7,528 |
| Jan 07, 2026 | 505 | 507.8 | 500 | 504 | -0.3 | ▼ 0.06% | 12,794 |
| Jan 06, 2026 | 505.9 | 510 | 502 | 504.3 | +4.3 | ▲ 0.86% | 20,276 |
| Jan 05, 2026 | 500 | 501 | 493 | 500 | +1.1 | ▲ 0.22% | 23,959 |
| Jan 04, 2026 | 507.7 | 507.7 | 496 | 498.9 | -1.3 | ▼ 0.26% | 8,376 |
| Jan 01, 2026 | 508 | 508 | 500 | 500.2 | -5.8 | ▼ 1.15% | 6,941 |
| Dec 31, 2025 | 508 | 510.9 | 504.5 | 506 | +4.5 | ▲ 0.9% | 9,047 |
| Dec 29, 2025 | 517 | 517 | 499.9 | 501.5 | -8.5 | ▼ 1.67% | 21,896 |
| Dec 28, 2025 | 505 | 513.8 | 505 | 510 | +5.1 | ▲ 1.01% | 14,349 |
| Dec 24, 2025 | 501 | 506 | 500.1 | 504.9 | +3.2 | ▲ 0.64% | 8,774 |
| Dec 23, 2025 | 502 | 502.5 | 496.2 | 501.7 | -0.3 | ▼ 0.06% | 11,889 |
| Dec 22, 2025 | 510.9 | 510.9 | 500.2 | 502 | -3 | ▼ 0.59% | 5,647 |
| Dec 21, 2025 | 514 | 514 | 505 | 505 | -9.9 | ▼ 1.92% | 7,336 |
| Dec 18, 2025 | 530 | 530 | 509 | 514.9 | -4.8 | ▼ 0.92% | 21,501 |
| Dec 17, 2025 | 527.3 | 536 | 510 | 519.7 | +2.7 | ▲ 0.52% | 10,477 |
| Dec 16, 2025 | 526.3 | 526.3 | 506 | 517 | +1 | ▲ 0.19% | 3,913 |
| Dec 15, 2025 | 511 | 518 | 510.1 | 516 | +3.1 | ▲ 0.6% | 6,852 |
| Dec 14, 2025 | 516.2 | 519 | 511 | 512.9 | -3.3 | ▼ 0.64% | 11,681 |
| Dec 11, 2025 | 515.2 | 519.9 | 515.2 | 516.2 | +0.2 | ▲ 0.04% | 3,302 |
| Dec 10, 2025 | 515.3 | 520 | 515.2 | 516 | -4 | ▼ 0.77% | 4,398 |
| Dec 09, 2025 | 518 | 526.5 | 513.5 | 520 | +2 | ▲ 0.39% | 17,729 |
| Dec 08, 2025 | 514 | 520.1 | 513 | 518 | +1 | ▲ 0.19% | 5,211 |
| Dec 07, 2025 | 525 | 525 | 514 | 517 | -5.9 | ▼ 1.13% | 10,781 |
| Dec 03, 2025 | 529 | 529 | 518 | 522.9 | -3.1 | ▼ 0.59% | 23,452 |
| Dec 02, 2025 | 522 | 529.7 | 518 | 526 | +4.3 | ▲ 0.82% | 9,926 |
| Dec 01, 2025 | 521.4 | 531.6 | 515.1 | 521.7 | -3.3 | ▼ 0.63% | 15,357 |
| Nov 30, 2025 | 520.2 | 537 | 516 | 525 | -1 | ▼ 0.19% | 22,540 |
| Nov 27, 2025 | 524 | 530.4 | 520 | 526 | -4 | ▼ 0.75% | 19,053 |
| Nov 26, 2025 | 525 | 539 | 525 | 530 | -3.6 | ▼ 0.67% | 11,711 |
| Nov 25, 2025 | 530 | 534 | 526 | 533.6 | -1.4 | ▼ 0.26% | 16,207 |
| Nov 24, 2025 | 518.8 | 538.5 | 512 | 535 | +19 | ▲ 3.68% | 45,855 |
| Nov 23, 2025 | 502 | 516 | 501.1 | 516 | +14 | ▲ 2.79% | 21,718 |
| Nov 20, 2025 | 507.8 | 507.8 | 501 | 502 | -2 | ▼ 0.4% | 8,369 |
| Nov 19, 2025 | 500.3 | 510.2 | 500.3 | 504 | -2.5 | ▼ 0.49% | 20,641 |
| Nov 18, 2025 | 505 | 510 | 501.4 | 506.5 | +1 | ▲ 0.2% | 22,984 |
| Nov 17, 2025 | 505 | 509.9 | 500 | 505.5 | +3.4 | ▲ 0.68% | 13,254 |
| Nov 16, 2025 | 500.5 | 507 | 500.5 | 502.1 | -5.4 | ▼ 1.06% | 10,941 |
| Nov 13, 2025 | 510 | 514 | 503 | 507.5 | -2.7 | ▼ 0.53% | 8,867 |
| Nov 12, 2025 | 509.1 | 518 | 509 | 510.2 | -2.6 | ▼ 0.51% | 18,898 |
| Nov 11, 2025 | 520 | 521.2 | 510 | 512.8 | +1.8 | ▲ 0.35% | 10,531 |
| Nov 10, 2025 | 510.1 | 517.8 | 508.6 | 511 | -3 | ▼ 0.58% | 23,003 |
| Nov 09, 2025 | 520 | 528 | 510 | 514 | -11 | ▼ 2.1% | 12,575 |
| Nov 06, 2025 | 526 | 535 | 519 | 525 | -10.3 | ▼ 1.92% | 23,849 |
| Nov 05, 2025 | 540 | 540 | 525 | 535.3 | -8.7 | ▼ 1.6% | 8,990 |
| Nov 04, 2025 | 553 | 553 | 534.5 | 544 | +0 | 0% | 5,085 |
| Nov 03, 2025 | 540 | 571.2 | 520 | 544 | +14 | ▲ 2.64% | 13,236 |
| Nov 02, 2025 | 528 | 534 | 518 | 530 | +10 | ▲ 1.92% | 10,233 |
| Oct 30, 2025 | 505.3 | 522 | 505.3 | 520 | +6 | ▲ 1.17% | 14,076 |
| Oct 29, 2025 | 522 | 523 | 507 | 514 | -1 | ▼ 0.19% | 6,881 |
| Oct 28, 2025 | 510 | 519 | 504 | 515 | +12 | ▲ 2.39% | 4,852 |
| Oct 26, 2025 | 501 | 506.5 | 494 | 503 | +3.1 | ▲ 0.62% | 3,961 |
| Oct 19, 2025 | 498 | 500 | 491 | 499.9 | +1.4 | ▲ 0.28% | 4,966 |
| Oct 16, 2025 | 496.1 | 498.5 | 490.1 | 498.5 | -1.5 | ▼ 0.3% | 5,081 |
| Oct 15, 2025 | 510 | 510 | 495 | 500 | -10 | ▼ 1.96% | 10,294 |
| Oct 14, 2025 | 506 | 510 | 505.2 | 510 | -0.9 | ▼ 0.18% | 7,855 |
| Oct 13, 2025 | 505 | 511.6 | 497.1 | 510.9 | +5.9 | ▲ 1.17% | 4,212 |
| Oct 12, 2025 | 511 | 526 | 489.1 | 505 | -14 | ▼ 2.7% | 17,551 |
| Oct 09, 2025 | 529.3 | 561 | 510 | 519 | +0 | 0% | 10,847 |
| Oct 08, 2025 | 525 | 526.5 | 511 | 519 | -11 | ▼ 2.08% | 13,640 |
| Oct 07, 2025 | 540.2 | 546 | 529.1 | 530 | — | — | 10,086 |
