NLG Insurance Company Ltd.
NLGNon Life InsuranceListed
Rs503▼ -1.9 (0.38%)
As of Sep 29, 2026 · 02:59
EPS
2.17
P/E Ratio
231.80
Book Value
166.36
PBV
3.02
1Y Yield
-27.78%
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 | 501.1 | 508 | 501.1 | 503 | -1.9 | ▼ 0.38% | 9,807 |
| Sep 28, 2026 | 503 | 518 | 498 | 504.9 | -7.1 | ▼ 1.39% | 11,750 |
| Sep 24, 2026 | 492.1 | 517 | 492.1 | 512 | -6 | ▼ 1.16% | 5,712 |
| Sep 23, 2026 | 539 | 539 | 511.1 | 518 | -8 | ▼ 1.52% | 8,127 |
| Sep 22, 2026 | 535 | 535.8 | 520.1 | 526 | -4 | ▼ 0.75% | 7,222 |
| Sep 18, 2026 | 530 | 537 | 523.1 | 530 | -7 | ▼ 1.3% | 13,283 |
| Sep 17, 2026 | 547 | 547 | 523.6 | 537 | -1.7 | ▼ 0.32% | 7,956 |
| Sep 16, 2026 | 558.9 | 558.9 | 524 | 538.7 | -10.3 | ▼ 1.88% | 15,487 |
| Sep 15, 2026 | 561.6 | 561.6 | 530 | 549 | +14.1 | ▲ 2.64% | 13,819 |
| Sep 14, 2026 | 516 | 540 | 505.2 | 534.9 | +18.4 | ▲ 3.56% | 23,531 |
| Sep 11, 2026 | 514 | 516.9 | 493 | 516.5 | +13 | ▲ 2.58% | 5,130 |
| Sep 10, 2026 | 500 | 503.5 | 493.9 | 503.5 | -0.8 | ▼ 0.16% | 6,932 |
| Sep 09, 2026 | 514 | 514.9 | 499 | 504.3 | -10.2 | ▼ 1.98% | 9,347 |
| Sep 07, 2026 | 500 | 524.8 | 500 | 514.5 | +20.5 | ▲ 4.15% | 10,044 |
| Sep 03, 2026 | 505 | 505 | 485 | 494 | +3.5 | ▲ 0.71% | 6,165 |
| Sep 02, 2026 | 494.4 | 495.4 | 482.1 | 490.5 | -3.9 | ▼ 0.79% | 7,656 |
| Sep 01, 2026 | 481 | 499.8 | 480.1 | 494.4 | +10.5 | ▲ 2.17% | 11,037 |
| Aug 31, 2026 | 516 | 516 | 477.1 | 483.9 | -32.1 | ▼ 6.22% | 12,920 |
| Aug 27, 2026 | 515.1 | 519 | 505.3 | 516 | -14 | ▼ 2.64% | 12,499 |
| Aug 26, 2026 | 545 | 545 | 522 | 530 | -27.8 | ▼ 4.98% | 29,244 |
| Aug 25, 2026 | 570.9 | 570.9 | 550.1 | 557.8 | +2.9 | ▲ 0.52% | 2,510 |
| Aug 24, 2026 | 544.5 | 560.8 | 544.5 | 554.9 | -3.9 | ▼ 0.7% | 4,669 |
| Aug 21, 2026 | 572 | 572 | 550 | 558.8 | -1 | ▼ 0.18% | 6,089 |
| Aug 20, 2026 | 559.8 | 559.8 | 550 | 559.8 | +0 | 0% | 5,356 |
| Aug 19, 2026 | 560 | 560 | 555 | 559.8 | -0.1 | ▼ 0.02% | 3,620 |
| Aug 18, 2026 | 560.1 | 564 | 557 | 559.9 | -4 | ▼ 0.71% | 7,493 |
| Aug 17, 2026 | 565 | 571 | 558 | 563.9 | -1.1 | ▼ 0.19% | 2,939 |
| Aug 14, 2026 | 580 | 580 | 556.1 | 565 | -6 | ▼ 1.05% | 2,330 |
| Aug 13, 2026 | 571 | 572 | 560.2 | 571 | +0 | 0% | 3,359 |
| Aug 12, 2026 | 559 | 571 | 555 | 571 | +5 | ▲ 0.88% | 13,229 |
| Aug 11, 2026 | 575 | 579.9 | 564.1 | 566 | -2 | ▼ 0.35% | 9,060 |
| Aug 10, 2026 | 565.2 | 574.9 | 563.5 | 568 | -2 | ▼ 0.35% | 1,499 |
| Aug 07, 2026 | 551 | 573 | 551 | 570 | +3 | ▲ 0.53% | 1,670 |
| Aug 06, 2026 | 575 | 585.5 | 565 | 567 | -18 | ▼ 3.08% | 8,218 |
| Aug 05, 2026 | 585 | 585 | 567.6 | 585 | +10.1 | ▲ 1.76% | 4,054 |
| Aug 04, 2026 | 571 | 579 | 565 | 574.9 | -4.1 | ▼ 0.71% | 8,567 |
| Aug 03, 2026 | 567.3 | 584.3 | 567.3 | 579 | -5 | ▼ 0.86% | 3,859 |
| Jul 31, 2026 | 571.1 | 585 | 570 | 584 | +0 | 0% | 11,493 |
| Jul 30, 2026 | 580 | 585 | 574 | 584 | -6 | ▼ 1.02% | 5,555 |
| Jul 29, 2026 | 589 | 590 | 578.1 | 590 | -2 | ▼ 0.34% | 10,656 |
| Jul 28, 2026 | 571.7 | 595 | 571.4 | 592 | +3 | ▲ 0.51% | 5,855 |
| Jul 27, 2026 | 603 | 603 | 589 | 589 | -14.9 | ▼ 2.47% | 8,393 |
| Jul 24, 2026 | 608.8 | 609 | 595 | 603.9 | +8.9 | ▲ 1.5% | 10,772 |
| Jul 23, 2026 | 588 | 595 | 582 | 595 | +1 | ▲ 0.17% | 17,184 |
| Jul 22, 2026 | 600 | 610 | 588.1 | 594 | -4 | ▼ 0.67% | 18,309 |
| Jul 21, 2026 | 600 | 604 | 588 | 598 | -5 | ▼ 0.83% | 21,712 |
| Jul 20, 2026 | 589.9 | 606.6 | 588 | 603 | +24.9 | ▲ 4.31% | 20,230 |
| Jul 17, 2026 | 565 | 598 | 565 | 578.1 | +20.1 | ▲ 3.6% | 37,975 |
| Jul 16, 2026 | 603 | 603 | 555.5 | 558 | -16.5 | ▼ 2.87% | 9,654 |
| Jul 15, 2026 | 575 | 583 | 570 | 574.5 | -0.5 | ▼ 0.09% | 4,425 |
| Jul 14, 2026 | 580 | 580 | 546 | 575 | +10 | ▲ 1.77% | 11,306 |
| Jul 13, 2026 | 570 | 570 | 555 | 565 | -4.8 | ▼ 0.84% | 56,368 |
| Jul 10, 2026 | 575 | 575 | 566.2 | 569.8 | -5.2 | ▼ 0.9% | 4,916 |
| Jul 09, 2026 | 580 | 580 | 562.1 | 575 | +1 | ▲ 0.17% | 6,286 |
| Jul 08, 2026 | 581 | 582 | 560 | 574 | -9 | ▼ 1.54% | 65,302 |
| Jul 07, 2026 | 570 | 591.2 | 570 | 583 | +5.3 | ▲ 0.92% | 6,055 |
| Jul 06, 2026 | 577.1 | 587.5 | 577.1 | 577.7 | -12.3 | ▼ 2.08% | 640 |
| Jul 03, 2026 | 590 | 595 | 580.1 | 590 | +4 | ▲ 0.68% | 7,141 |
| Jul 02, 2026 | 578 | 587 | 575.3 | 586 | -4 | ▼ 0.68% | 3,855 |
| Jul 01, 2026 | 576.3 | 595 | 576.3 | 590 | +10 | ▲ 1.72% | 3,062 |
| Jun 30, 2026 | 582 | 583 | 572 | 580 | -7 | ▼ 1.19% | 6,598 |
| Jun 29, 2026 | 590 | 603.5 | 586 | 587 | -7.9 | ▼ 1.33% | 7,543 |
| Jun 26, 2026 | 600 | 600 | 590.2 | 594.9 | -5 | ▼ 0.83% | 5,560 |
| Jun 25, 2026 | 601 | 609.9 | 596.5 | 599.9 | -3 | ▼ 0.5% | 4,169 |
| Jun 24, 2026 | 619.8 | 619.8 | 592 | 602.9 | -7.1 | ▼ 1.16% | 6,332 |
| Jun 23, 2026 | 607.5 | 613 | 601.4 | 610 | -9.9 | ▼ 1.6% | 4,224 |
| Jun 22, 2026 | 610 | 620 | 605 | 619.9 | +15.9 | ▲ 2.63% | 5,653 |
| Jun 19, 2026 | 624 | 624 | 603 | 604 | -8 | ▼ 1.31% | 7,455 |
| Jun 18, 2026 | 649 | 649 | 611 | 612 | -6.9 | ▼ 1.11% | 6,673 |
| Jun 17, 2026 | 615 | 624 | 612.2 | 618.9 | -3.1 | ▼ 0.5% | 8,621 |
| Jun 16, 2026 | 625 | 627 | 611.1 | 622 | -3 | ▼ 0.48% | 9,683 |
| Jun 15, 2026 | 636 | 636 | 620 | 625 | -11 | ▼ 1.73% | 10,421 |
| Jun 12, 2026 | 622 | 640 | 622 | 636 | -0.8 | ▼ 0.13% | 3,357 |
| Jun 11, 2026 | 636.1 | 648 | 631 | 636.8 | +0.8 | ▲ 0.13% | 9,962 |
| Jun 10, 2026 | 640 | 644 | 624 | 636 | -4 | ▼ 0.63% | 6,837 |
| Jun 09, 2026 | 640 | 644 | 620 | 640 | +0 | 0% | 25,799 |
| Jun 08, 2026 | 625 | 655.9 | 625 | 640 | -7 | ▼ 1.08% | 24,097 |
| Jun 05, 2026 | 650 | 759 | 631.1 | 647 | -13 | ▼ 1.97% | 30,358 |
| Jun 04, 2026 | 650 | 680 | 646 | 660 | +10 | ▲ 1.54% | 67,893 |
| Jun 03, 2026 | 620 | 678 | 610 | 650 | +36 | ▲ 5.86% | 87,258 |
| Jun 02, 2026 | 593.5 | 614 | 593.5 | 614 | +14 | ▲ 2.33% | 21,096 |
| Jun 01, 2026 | 580 | 620 | 575 | 600 | +26 | ▲ 4.53% | 44,349 |
| May 27, 2026 | 574 | 585 | 569 | 574 | -9.9 | ▼ 1.7% | 29,737 |
| May 26, 2026 | 585 | 585 | 572.7 | 583.9 | -2.1 | ▼ 0.36% | 3,948 |
| May 25, 2026 | 582 | 590 | 580 | 586 | +11 | ▲ 1.91% | 8,202 |
| May 22, 2026 | 572 | 582.8 | 568 | 575 | +3 | ▲ 0.52% | 12,156 |
| May 21, 2026 | 563 | 572 | 563 | 572 | +8.1 | ▲ 1.44% | 2,717 |
| May 20, 2026 | 565 | 569 | 560 | 563.9 | +0 | 0% | 10,885 |
| May 19, 2026 | 565 | 565 | 558.1 | 563.9 | -0.1 | ▼ 0.02% | 8,379 |
| May 18, 2026 | 595.2 | 595.2 | 560.6 | 564 | -3 | ▼ 0.53% | 3,289 |
| May 15, 2026 | 570 | 580 | 560 | 567 | -6.9 | ▼ 1.2% | 7,171 |
| May 14, 2026 | 575 | 575 | 560.4 | 573.9 | -1.1 | ▼ 0.19% | 2,678 |
| May 13, 2026 | 577.9 | 577.9 | 562.3 | 575 | -2.9 | ▼ 0.5% | 4,549 |
| May 12, 2026 | 582 | 583.5 | 570 | 577.9 | -2.1 | ▼ 0.36% | 9,049 |
| May 11, 2026 | 580 | 585 | 569 | 580 | +2.1 | ▲ 0.36% | 18,550 |
| May 08, 2026 | 562 | 577.9 | 562 | 577.9 | +15.9 | ▲ 2.83% | 3,928 |
| May 07, 2026 | 547.6 | 580.9 | 547.6 | 562 | -12.9 | ▼ 2.24% | 24,010 |
| May 06, 2026 | 578 | 581 | 570.3 | 574.9 | -6.1 | ▼ 1.05% | 2,043 |
| May 05, 2026 | 584.9 | 585.9 | 575 | 581 | -3.9 | ▼ 0.67% | 20,399 |
| May 04, 2026 | 595 | 598.9 | 571.1 | 584.9 | -15.1 | ▼ 2.52% | 13,445 |
| Apr 30, 2026 | 595 | 601 | 590.5 | 600 | -3 | ▼ 0.5% | 6,673 |
| Apr 29, 2026 | 584 | 614 | 584 | 603 | -11.7 | ▼ 1.9% | 7,410 |
| Apr 28, 2026 | 609 | 614.7 | 590.9 | 614.7 | +5.7 | ▲ 0.94% | 26,179 |
| Apr 27, 2026 | 608 | 611 | 590 | 609 | +1 | ▲ 0.16% | 7,776 |
| Apr 24, 2026 | 619 | 612 | 601.2 | 608 | -11 | ▼ 1.78% | 12,756 |
| Apr 23, 2026 | 651 | 651 | 603 | 619 | -1 | ▼ 0.16% | 8,070 |
| Apr 22, 2026 | 615 | 633 | 610 | 620 | -6.9 | ▼ 1.1% | 12,208 |
| Apr 21, 2026 | 620 | 635 | 620 | 626.9 | -6.1 | ▼ 0.96% | 7,412 |
| Apr 20, 2026 | 620.1 | 638 | 620.1 | 633 | +5 | ▲ 0.8% | 6,484 |
| Apr 17, 2026 | 625 | 633.9 | 620 | 628 | +0 | 0% | 19,005 |
| Apr 16, 2026 | 630 | 639.4 | 626.1 | 628 | -4 | ▼ 0.63% | 7,228 |
| Apr 15, 2026 | 635 | 640 | 622 | 632 | +3.9 | ▲ 0.62% | 13,982 |
| Apr 13, 2026 | 640.1 | 642 | 628 | 628.1 | -11.9 | ▼ 1.86% | 6,811 |
| Apr 10, 2026 | 644.7 | 644.9 | 629.3 | 640 | +0 | 0% | 11,102 |
| Apr 09, 2026 | 624 | 642 | 624 | 640 | +10 | ▲ 1.59% | 23,438 |
| Apr 08, 2026 | 624 | 633.8 | 620 | 630 | +6 | ▲ 0.96% | 11,613 |
| Apr 07, 2026 | 632 | 635 | 617.5 | 624 | -6 | ▼ 0.95% | 15,017 |
| Apr 06, 2026 | 614 | 632 | 610 | 630 | +15 | ▲ 2.44% | 24,036 |
| Apr 05, 2026 | 642 | 648.8 | 612 | 615 | -39.6 | ▼ 6.05% | 35,987 |
| Apr 02, 2026 | 650 | 660 | 646 | 654.6 | -0.7 | ▼ 0.11% | 32,086 |
| Apr 01, 2026 | 674.9 | 674.9 | 652.1 | 655.3 | -19.6 | ▼ 2.9% | 25,703 |
| Mar 31, 2026 | 667 | 675 | 654 | 674.9 | +4.5 | ▲ 0.67% | 29,493 |
| Mar 30, 2026 | 675 | 689.9 | 662 | 670.4 | -16.5 | ▼ 2.4% | 53,227 |
| Mar 29, 2026 | 695 | 695 | 677 | 686.9 | -5.1 | ▼ 0.74% | 20,365 |
| Mar 26, 2026 | 686 | 694 | 682.5 | 692 | +3.5 | ▲ 0.51% | 30,462 |
| Mar 25, 2026 | 701 | 701 | 688.1 | 688.5 | -11.8 | ▼ 1.68% | 50,734 |
| Mar 24, 2026 | 714.1 | 717 | 696 | 700.3 | -13.7 | ▼ 1.92% | 34,725 |
| Mar 23, 2026 | 720.2 | 721 | 707.2 | 714 | -6.1 | ▼ 0.85% | 16,620 |
| Mar 22, 2026 | 714 | 730 | 701 | 720.1 | +15.2 | ▲ 2.16% | 58,733 |
| Mar 19, 2026 | 685 | 712 | 685 | 704.9 | +9.9 | ▲ 1.42% | 34,835 |
| Mar 17, 2026 | 695.9 | 696.9 | 686.2 | 695 | -2.4 | ▼ 0.34% | 6,978 |
| Mar 16, 2026 | 702.9 | 702.9 | 692 | 697.4 | -7.6 | ▼ 1.08% | 12,743 |
| Mar 15, 2026 | 700 | 714 | 698.3 | 705 | +5 | ▲ 0.71% | 31,276 |
| Mar 12, 2026 | 686 | 705 | 686 | 700 | +5 | ▲ 0.72% | 21,725 |
| Mar 11, 2026 | 707 | 709.9 | 695 | 695 | -13.6 | ▼ 1.92% | 18,375 |
| Mar 10, 2026 | 719.9 | 720 | 696 | 708.6 | +1.2 | ▲ 0.17% | 57,449 |
| Mar 09, 2026 | 693.6 | 707.4 | 693.6 | 707.4 | +27.4 | ▲ 4.03% | 140 |
| Mar 03, 2026 | 668 | 689 | 668 | 680 | +0 | 0% | 13,283 |
| Mar 01, 2026 | 667 | 680 | 667 | 680 | +0.5 | ▲ 0.07% | 14,089 |
| Feb 26, 2026 | 665.3 | 679.5 | 665.3 | 679.5 | +9.5 | ▲ 1.42% | 27,114 |
| Feb 25, 2026 | 668.2 | 675 | 666 | 670 | +1.8 | ▲ 0.27% | 8,460 |
| Feb 24, 2026 | 655 | 670 | 655 | 668.2 | +6.2 | ▲ 0.94% | 7,157 |
| Feb 23, 2026 | 655 | 669 | 655 | 662 | -5 | ▼ 0.75% | 11,226 |
| Feb 22, 2026 | 662 | 668 | 660.1 | 667 | -3.3 | ▼ 0.49% | 10,245 |
| Feb 17, 2026 | 671 | 676.9 | 665.1 | 670.3 | -2.7 | ▼ 0.4% | 8,143 |
| Feb 16, 2026 | 678.1 | 680 | 673 | 673 | -3 | ▼ 0.44% | 9,393 |
| Feb 12, 2026 | 686 | 686 | 674.4 | 676 | -8.9 | ▼ 1.3% | 18,132 |
| Feb 11, 2026 | 675 | 684.9 | 675 | 684.9 | -2.1 | ▼ 0.31% | 10,104 |
| Feb 10, 2026 | 688 | 690 | 674.3 | 687 | -1 | ▼ 0.15% | 9,178 |
| Feb 09, 2026 | 709 | 709 | 678 | 688 | -18 | ▼ 2.55% | 24,903 |
| Feb 08, 2026 | 720 | 720 | 700 | 706 | -12 | ▼ 1.67% | 45,113 |
| Feb 05, 2026 | 672.1 | 724.5 | 666.1 | 718 | +46 | ▲ 6.85% | 486,497 |
| Feb 04, 2026 | 670 | 677.5 | 666.3 | 672 | -1.8 | ▼ 0.27% | 19,348 |
| Feb 03, 2026 | 678 | 678.8 | 670 | 673.8 | +2.8 | ▲ 0.42% | 11,695 |
| Feb 02, 2026 | 672.4 | 678 | 670.2 | 671 | -1.4 | ▼ 0.21% | 7,143 |
| Feb 01, 2026 | 678 | 679 | 672.3 | 672.4 | -3.6 | ▼ 0.53% | 6,271 |
| Jan 29, 2026 | 665.2 | 680 | 665.2 | 676 | +0 | 0% | 14,139 |
| Jan 28, 2026 | 683 | 686 | 664 | 676 | -4 | ▼ 0.59% | 18,318 |
| Jan 27, 2026 | 680 | 693.6 | 680 | 680 | -12 | ▼ 1.73% | 26,666 |
| Jan 26, 2026 | 705 | 705 | 686 | 692 | -3 | ▼ 0.43% | 21,552 |
| Jan 25, 2026 | 676.1 | 699 | 676.1 | 695 | +10.9 | ▲ 1.59% | 27,294 |
| Jan 22, 2026 | 685 | 694 | 683 | 684.1 | -10.9 | ▼ 1.57% | 12,714 |
| Jan 21, 2026 | 695 | 705.8 | 690 | 695 | -3 | ▼ 0.43% | 36,313 |
| Jan 20, 2026 | 701.7 | 702 | 691 | 698 | +10 | ▲ 1.45% | 32,917 |
| Jan 18, 2026 | 688 | 688.5 | 678.1 | 688 | +8.1 | ▲ 1.19% | 7,833 |
| Jan 14, 2026 | 670.7 | 684.1 | 670 | 679.9 | +0 | 0% | 11,885 |
| Jan 13, 2026 | 677.2 | 681.5 | 671.1 | 679.9 | -0.2 | ▼ 0.03% | 20,167 |
| Jan 12, 2026 | 690 | 690 | 667.2 | 680.1 | +0.1 | ▲ 0.01% | 12,477 |
| Jan 08, 2026 | 680 | 687.8 | 675 | 680 | -1 | ▼ 0.15% | 11,938 |
| Jan 07, 2026 | 692.8 | 692.8 | 680 | 681 | +0.6 | ▲ 0.09% | 9,080 |
| Jan 06, 2026 | 684 | 695.5 | 675.3 | 680.4 | -17.6 | ▼ 2.52% | 10,675 |
| Jan 05, 2026 | 692.4 | 700 | 692 | 698 | +8 | ▲ 1.16% | 28,815 |
| Jan 04, 2026 | 690 | 695 | 688 | 690 | -5 | ▼ 0.72% | 8,657 |
| Jan 01, 2026 | 701 | 701 | 690 | 695 | -4.8 | ▼ 0.69% | 19,627 |
| Dec 31, 2025 | 686 | 702.6 | 681.1 | 699.8 | +9.8 | ▲ 1.42% | 11,178 |
| Dec 29, 2025 | 690 | 705 | 690 | 690 | -11 | ▼ 1.57% | 29,051 |
| Dec 28, 2025 | 695 | 701.8 | 691 | 701 | +8 | ▲ 1.15% | 17,767 |
| Dec 24, 2025 | 662.1 | 698 | 662.1 | 693 | +18.5 | ▲ 2.74% | 25,954 |
| Dec 23, 2025 | 670.2 | 678 | 670 | 674.5 | -5.5 | ▼ 0.81% | 12,178 |
| Dec 22, 2025 | 671.2 | 684 | 671.2 | 680 | -3 | ▼ 0.44% | 5,206 |
| Dec 21, 2025 | 677 | 689.8 | 672.2 | 683 | -2 | ▼ 0.29% | 11,948 |
| Dec 18, 2025 | 688 | 695 | 681.1 | 685 | +0 | 0% | 33,656 |
| Dec 17, 2025 | 691 | 695 | 675.7 | 685 | +1.1 | ▲ 0.16% | 8,245 |
| Dec 16, 2025 | 678.2 | 688.5 | 678.2 | 683.9 | -1 | ▼ 0.15% | 3,850 |
| Dec 15, 2025 | 680 | 684.9 | 673 | 684.9 | +2.9 | ▲ 0.43% | 13,193 |
| Dec 14, 2025 | 682 | 682 | 675.1 | 682 | +2 | ▲ 0.29% | 19,107 |
| Dec 11, 2025 | 680 | 688.1 | 677 | 680 | -8.1 | ▼ 1.18% | 18,414 |
| Dec 10, 2025 | 678 | 695 | 678 | 688.1 | -0.9 | ▼ 0.13% | 28,683 |
| Dec 09, 2025 | 690 | 693 | 677 | 689 | -1 | ▼ 0.14% | 7,913 |
| Dec 08, 2025 | 703 | 703 | 678.3 | 690 | +0 | 0% | 18,676 |
| Dec 07, 2025 | 691 | 703.6 | 683 | 690 | -7.9 | ▼ 1.13% | 23,307 |
| Dec 03, 2025 | 698 | 708 | 690 | 697.9 | -9.1 | ▼ 1.29% | 14,918 |
| Dec 02, 2025 | 702.8 | 714 | 691.2 | 707 | +4.2 | ▲ 0.6% | 7,652 |
| Dec 01, 2025 | 709 | 709 | 690 | 702.8 | -1.2 | ▼ 0.17% | 16,335 |
| Nov 30, 2025 | 710 | 718.9 | 700 | 704 | -6 | ▼ 0.85% | 18,588 |
| Nov 27, 2025 | 706 | 714 | 706 | 710 | +1 | ▲ 0.14% | 18,081 |
| Nov 26, 2025 | 705 | 716 | 702.1 | 709 | -1 | ▼ 0.14% | 24,246 |
| Nov 25, 2025 | 716 | 716 | 704.5 | 710 | -8.8 | ▼ 1.22% | 14,289 |
| Nov 24, 2025 | 709 | 719 | 701 | 718.8 | +17.4 | ▲ 2.48% | 32,590 |
| Nov 23, 2025 | 680 | 705 | 680 | 701.4 | +18.4 | ▲ 2.69% | 24,022 |
| Nov 20, 2025 | 676.1 | 691 | 675.3 | 683 | -1 | ▼ 0.15% | 10,532 |
| Nov 19, 2025 | 709.9 | 709.9 | 684 | 684 | -13.9 | ▼ 1.99% | 13,515 |
| Nov 18, 2025 | 690 | 701.9 | 681 | 697.9 | +10.9 | ▲ 1.59% | 52,104 |
| Nov 17, 2025 | 680 | 689 | 674 | 687 | +0.1 | ▲ 0.01% | 23,788 |
| Nov 16, 2025 | 690 | 690 | 681 | 686.9 | -6.1 | ▼ 0.88% | 11,698 |
| Nov 13, 2025 | 687 | 698.5 | 685 | 693 | -4 | ▼ 0.57% | 19,708 |
| Nov 12, 2025 | 705 | 705 | 694 | 697 | -8 | ▼ 1.13% | 3,940 |
| Nov 11, 2025 | 702 | 705 | 691 | 705 | +12 | ▲ 1.73% | 12,698 |
| Nov 10, 2025 | 693.4 | 705 | 690 | 693 | -10.8 | ▼ 1.53% | 9,473 |
| Nov 09, 2025 | 710 | 717.7 | 695 | 703.8 | -6.3 | ▼ 0.89% | 27,177 |
| Nov 06, 2025 | 740 | 755 | 709 | 710.1 | -17.9 | ▼ 2.46% | 64,631 |
| Nov 05, 2025 | 734.1 | 742 | 714 | 728 | -21 | ▼ 2.8% | 39,251 |
| Nov 04, 2025 | 750 | 765 | 730.1 | 749 | +4.3 | ▲ 0.58% | 76,170 |
| Nov 03, 2025 | 729 | 749 | 725 | 744.7 | +7.7 | ▲ 1.04% | 19,241 |
| Nov 02, 2025 | 720 | 747 | 720 | 737 | +4 | ▲ 0.55% | 27,710 |
| Oct 30, 2025 | 716.1 | 736.9 | 712.5 | 733 | +10.2 | ▲ 1.41% | 14,167 |
| Oct 29, 2025 | 738 | 741 | 710 | 722.8 | -6.2 | ▼ 0.85% | 17,525 |
| Oct 28, 2025 | 716.8 | 741.9 | 690.1 | 729 | +26.1 | ▲ 3.71% | 11,422 |
| Oct 26, 2025 | 717 | 717 | 682.3 | 702.9 | -0.1 | ▼ 0.01% | 10,531 |
| Oct 19, 2025 | 709.9 | 709.9 | 683 | 703 | +6 | ▲ 0.86% | 17,023 |
| Oct 16, 2025 | 707 | 710 | 697 | 697 | -10.7 | ▼ 1.51% | 9,679 |
| Oct 15, 2025 | 717 | 723 | 699 | 707.7 | +4.6 | ▲ 0.65% | 26,258 |
| Oct 14, 2025 | 736.9 | 736.9 | 700 | 703.1 | -21.9 | ▼ 3.02% | 11,822 |
| Oct 13, 2025 | 692 | 761 | 692 | 725 | +20 | ▲ 2.84% | 223,998 |
| Oct 12, 2025 | 700 | 770 | 668 | 705 | +5 | ▲ 0.71% | 487,321 |
| Oct 09, 2025 | 703.6 | 730 | 691 | 700 | +10.1 | ▲ 1.46% | 19,003 |
| Oct 08, 2025 | 685 | 693 | 670 | 689.9 | -6.6 | ▼ 0.95% | 28,990 |
| Oct 07, 2025 | 714 | 720 | 690 | 696.5 | — | — | 26,683 |
