Nepal Reinsurance Company Limited
NRICRs805▼ -1.2 (0.15%)
As of Sep 29, 2026 · 02:59
EPS
-58.02
P/E Ratio
-13.87
Book Value
109.20
PBV
7.37
1Y Yield
-39.02%
Face Value
100
Fundamentals as of Q3 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 765.9 | 817.9 | 765.9 | 805 | -1.2 | ▼ 0.15% | 19,771 |
| Sep 28, 2026 | 817 | 820 | 805.3 | 806.2 | -10.8 | ▼ 1.32% | 15,031 |
| Sep 24, 2026 | 800 | 847 | 800 | 817 | -3 | ▼ 0.37% | 9,161 |
| Sep 23, 2026 | 873.6 | 873.6 | 799 | 820 | -12 | ▼ 1.44% | 13,389 |
| Sep 22, 2026 | 840 | 848 | 820.2 | 832 | -0.9 | ▼ 0.11% | 16,729 |
| Sep 18, 2026 | 830 | 847.9 | 822 | 832.9 | -4.1 | ▼ 0.49% | 13,517 |
| Sep 17, 2026 | 865 | 865 | 830 | 837 | -3 | ▼ 0.36% | 14,433 |
| Sep 16, 2026 | 855 | 855.9 | 820 | 840 | -4.5 | ▼ 0.53% | 30,687 |
| Sep 15, 2026 | 858 | 870 | 825 | 844.5 | +26.5 | ▲ 3.24% | 36,969 |
| Sep 14, 2026 | 815 | 825 | 800 | 818 | +21 | ▲ 2.63% | 37,803 |
| Sep 11, 2026 | 787 | 798 | 787 | 797 | +5.4 | ▲ 0.68% | 11,135 |
| Sep 10, 2026 | 798 | 803.3 | 780 | 791.6 | -7.4 | ▼ 0.93% | 9,113 |
| Sep 09, 2026 | 810 | 810 | 795 | 799 | -6 | ▼ 0.75% | 15,764 |
| Sep 07, 2026 | 800.1 | 818 | 798 | 805 | +5 | ▲ 0.63% | 15,042 |
| Sep 03, 2026 | 830 | 830 | 795.2 | 800 | -6 | ▼ 0.74% | 8,425 |
| Sep 02, 2026 | 795 | 810 | 790 | 806 | +11 | ▲ 1.38% | 11,164 |
| Sep 01, 2026 | 790 | 811 | 780 | 795 | +2 | ▲ 0.25% | 39,897 |
| Aug 31, 2026 | 851 | 851 | 788 | 793 | -58 | ▼ 6.82% | 55,459 |
| Aug 27, 2026 | 865 | 869 | 845 | 851 | -18.8 | ▼ 2.16% | 18,548 |
| Aug 26, 2026 | 886 | 895 | 865 | 869.8 | -17.2 | ▼ 1.94% | 43,920 |
| Aug 25, 2026 | 893 | 899 | 887 | 887 | -6.8 | ▼ 0.76% | 11,956 |
| Aug 24, 2026 | 898 | 902 | 890 | 893.8 | -8.2 | ▼ 0.91% | 28,572 |
| Aug 21, 2026 | 906 | 912 | 897 | 902 | -4 | ▼ 0.44% | 17,663 |
| Aug 20, 2026 | 900.2 | 917.9 | 898.1 | 906 | -5 | ▼ 0.55% | 16,137 |
| Aug 19, 2026 | 905 | 912 | 899 | 911 | +6 | ▲ 0.66% | 15,465 |
| Aug 18, 2026 | 912 | 917.9 | 900 | 905 | -7 | ▼ 0.77% | 19,895 |
| Aug 17, 2026 | 916.4 | 929.7 | 904.1 | 912 | -6 | ▼ 0.65% | 15,801 |
| Aug 14, 2026 | 930 | 930 | 917.2 | 918 | -8 | ▼ 0.86% | 17,583 |
| Aug 13, 2026 | 939.9 | 939.9 | 916.1 | 926 | +4 | ▲ 0.43% | 9,394 |
| Aug 12, 2026 | 927 | 940 | 918 | 922 | -5 | ▼ 0.54% | 10,977 |
| Aug 11, 2026 | 883 | 950 | 883 | 927 | -2 | ▼ 0.22% | 13,077 |
| Aug 10, 2026 | 930 | 940 | 920.1 | 929 | -3 | ▼ 0.32% | 10,394 |
| Aug 07, 2026 | 935 | 939 | 920 | 932 | -6.9 | ▼ 0.73% | 7,177 |
| Aug 06, 2026 | 940 | 948 | 930 | 938.9 | +1.9 | ▲ 0.2% | 16,972 |
| Aug 05, 2026 | 930 | 945 | 928 | 937 | +7 | ▲ 0.75% | 29,051 |
| Aug 04, 2026 | 960 | 960 | 930 | 930 | -26 | ▼ 2.72% | 26,361 |
| Aug 03, 2026 | 970 | 979.9 | 951.8 | 956 | -14 | ▼ 1.44% | 21,392 |
| Jul 31, 2026 | 950 | 1,030 | 930 | 970 | +25 | ▲ 2.65% | 41,920 |
| Jul 30, 2026 | 950 | 960 | 941 | 945 | -7 | ▼ 0.74% | 13,744 |
| Jul 29, 2026 | 979 | 979 | 951 | 952 | -1 | ▼ 0.1% | 15,261 |
| Jul 28, 2026 | 1,016.4 | 1,016.4 | 951 | 953 | -15 | ▼ 1.55% | 15,784 |
| Jul 27, 2026 | 986 | 995 | 960.3 | 968 | -18 | ▼ 1.83% | 39,329 |
| Jul 24, 2026 | 990 | 995 | 960 | 986 | -10 | ▼ 1% | 61,419 |
| Jul 23, 2026 | 1,000 | 1,008 | 990 | 996 | -11.1 | ▼ 1.1% | 29,266 |
| Jul 22, 2026 | 1,000 | 1,019 | 991.1 | 1,007.1 | -10.9 | ▼ 1.07% | 34,488 |
| Jul 21, 2026 | 1,030 | 1,036 | 988.6 | 1,018 | +18 | ▲ 1.8% | 82,944 |
| Jul 20, 2026 | 913 | 1,003 | 913 | 1,000 | +39 | ▲ 4.06% | 62,179 |
| Jul 17, 2026 | 950 | 968 | 933.4 | 961 | +38 | ▲ 4.12% | 10,000 |
| Jul 16, 2026 | 971 | 971 | 920 | 923 | -2 | ▼ 0.22% | 22,497 |
| Jul 15, 2026 | 965 | 965 | 920.1 | 925 | +1 | ▲ 0.11% | 36,726 |
| Jul 14, 2026 | 921 | 939.8 | 910 | 924 | -1 | ▼ 0.11% | 100 |
| Jul 13, 2026 | 957 | 993 | 920.1 | 925 | -12.9 | ▼ 1.38% | 37,262 |
| Jul 10, 2026 | 940 | 959.9 | 935 | 937.9 | -2.1 | ▼ 0.22% | 15,390 |
| Jul 09, 2026 | 940 | 950 | 935.8 | 940 | +4.9 | ▲ 0.52% | 19,948 |
| Jul 08, 2026 | 945 | 952 | 934.9 | 935.1 | -17.9 | ▼ 1.88% | 16,006 |
| Jul 07, 2026 | 930 | 960 | 930 | 953 | +20.9 | ▲ 2.24% | 31,322 |
| Jul 06, 2026 | 940 | 949.7 | 930 | 932.1 | -7.9 | ▼ 0.84% | 7,402 |
| Jul 03, 2026 | 948 | 954.9 | 935.5 | 940 | +1 | ▲ 0.11% | 40,862 |
| Jul 02, 2026 | 955 | 955 | 935 | 939 | -5 | ▼ 0.53% | 10,924 |
| Jul 01, 2026 | 920 | 955 | 920 | 944 | +25 | ▲ 2.72% | 20,583 |
| Jun 30, 2026 | 935 | 942 | 916 | 919 | -23 | ▼ 2.44% | 25,082 |
| Jun 29, 2026 | 940 | 951 | 915 | 942 | -5.8 | ▼ 0.61% | 29,106 |
| Jun 26, 2026 | 955 | 965 | 944.1 | 947.8 | -1.2 | ▼ 0.13% | 18,724 |
| Jun 25, 2026 | 958.5 | 959 | 940 | 949 | -9.5 | ▼ 0.99% | 14,456 |
| Jun 24, 2026 | 918 | 985 | 918 | 958.5 | -6.8 | ▼ 0.7% | 27,800 |
| Jun 23, 2026 | 969 | 979.9 | 960 | 965.3 | -3.7 | ▼ 0.38% | 19,252 |
| Jun 22, 2026 | 980 | 990 | 962 | 969 | +1 | ▲ 0.1% | 25,264 |
| Jun 19, 2026 | 975 | 984.9 | 957.1 | 968 | -6 | ▼ 0.62% | 38,289 |
| Jun 18, 2026 | 1,001 | 1,001.3 | 971 | 974 | -22 | ▼ 2.21% | 56,050 |
| Jun 17, 2026 | 1,050 | 1,050 | 990 | 996 | -4 | ▼ 0.4% | 29,438 |
| Jun 16, 2026 | 990 | 1,001.9 | 990 | 1,000 | +1 | ▲ 0.1% | 38,436 |
| Jun 15, 2026 | 989.9 | 1,034.9 | 989.9 | 999 | -43 | ▼ 4.13% | 116,397 |
| Jun 12, 2026 | 1,040 | 1,065.6 | 1,021.2 | 1,042 | +3.9 | ▲ 0.38% | 72,632 |
| Jun 11, 2026 | 1,060 | 1,069 | 1,038 | 1,038.1 | -21.9 | ▼ 2.07% | 27,860 |
| Jun 10, 2026 | 1,056 | 1,080 | 1,050 | 1,060 | +3.1 | ▲ 0.29% | 51,840 |
| Jun 09, 2026 | 1,040 | 1,098 | 1,009 | 1,056.9 | +12.9 | ▲ 1.24% | 124,219 |
| Jun 08, 2026 | 1,070 | 1,070 | 1,030 | 1,044 | -26 | ▼ 2.43% | 67,366 |
| Jun 05, 2026 | 1,085 | 1,099.9 | 1,055 | 1,070 | -15 | ▼ 1.38% | 59,901 |
| Jun 04, 2026 | 1,040 | 1,129 | 1,040 | 1,085 | -2.1 | ▼ 0.19% | 158,253 |
| Jun 03, 2026 | 1,180 | 1,180 | 1,070 | 1,087.1 | -59.4 | ▼ 5.18% | 195,104 |
| Jun 02, 2026 | 1,047.6 | 1,200 | 1,047.6 | 1,146.5 | +98.9 | ▲ 9.44% | 239,257 |
| Jun 01, 2026 | 956.5 | 1,047.6 | 953 | 1,047.6 | +136.6 | ▲ 14.99% | 361,857 |
| May 27, 2026 | 922 | 922 | 905.6 | 911 | -5.8 | ▼ 0.63% | 16,816 |
| May 26, 2026 | 921 | 924 | 910 | 916.8 | -3.7 | ▼ 0.4% | 14,196 |
| May 25, 2026 | 914.1 | 924.7 | 911 | 920.5 | +12.4 | ▲ 1.37% | 10,494 |
| May 22, 2026 | 915 | 915 | 902.5 | 908.1 | -3.8 | ▼ 0.42% | 13,007 |
| May 21, 2026 | 954.2 | 954.2 | 905.2 | 911.9 | +3.1 | ▲ 0.34% | 9,806 |
| May 20, 2026 | 902 | 908.9 | 895 | 908.8 | +13.8 | ▲ 1.54% | 14,304 |
| May 19, 2026 | 888 | 900 | 888 | 895 | -1 | ▼ 0.11% | 10,200 |
| May 18, 2026 | 933.1 | 933.1 | 882 | 896 | +7 | ▲ 0.79% | 9,573 |
| May 15, 2026 | 890 | 903 | 882.2 | 889 | -1 | ▼ 0.11% | 13,580 |
| May 14, 2026 | 902 | 902.1 | 870 | 890 | -15 | ▼ 1.66% | 22,546 |
| May 13, 2026 | 919 | 919 | 900 | 905 | -4 | ▼ 0.44% | 14,340 |
| May 12, 2026 | 926 | 939 | 905.3 | 909 | -12.9 | ▼ 1.4% | 25,023 |
| May 11, 2026 | 901 | 922.6 | 901 | 921.9 | +23.9 | ▲ 2.66% | 22,773 |
| May 08, 2026 | 900 | 900 | 877 | 898 | +12 | ▲ 1.35% | 23,454 |
| May 07, 2026 | 875 | 889 | 872 | 886 | +9 | ▲ 1.03% | 26,830 |
| May 06, 2026 | 878 | 887 | 875.1 | 877 | -1 | ▼ 0.11% | 15,069 |
| May 05, 2026 | 873.1 | 889.7 | 865 | 878 | +4.6 | ▲ 0.53% | 24,273 |
| May 04, 2026 | 881 | 889.5 | 873 | 873.4 | -7.2 | ▼ 0.82% | 25,767 |
| Apr 30, 2026 | 885.1 | 900 | 880 | 880.6 | -17.4 | ▼ 1.94% | 39,461 |
| Apr 29, 2026 | 913 | 915 | 890 | 898 | -12 | ▼ 1.32% | 39,031 |
| Apr 28, 2026 | 900 | 920 | 899.1 | 910 | +10 | ▲ 1.11% | 45,144 |
| Apr 27, 2026 | 917 | 919 | 892 | 900 | -17 | ▼ 1.85% | 34,152 |
| Apr 24, 2026 | 988.1 | 988.1 | 887 | 917 | -24.1 | ▼ 2.56% | 140,081 |
| Apr 23, 2026 | 960 | 965 | 932 | 941.1 | -17.9 | ▼ 1.87% | 26,085 |
| Apr 22, 2026 | 958.9 | 965 | 915 | 959 | +0.1 | ▲ 0.01% | 113,177 |
| Apr 21, 2026 | 975.1 | 984 | 955 | 958.9 | -16.1 | ▼ 1.65% | 44,217 |
| Apr 20, 2026 | 938.6 | 1,007 | 938.6 | 975 | -12.9 | ▼ 1.31% | 39,217 |
| Apr 17, 2026 | 953.2 | 990 | 953.2 | 987.9 | +15.4 | ▲ 1.58% | 35,790 |
| Apr 16, 2026 | 1,001 | 1,010 | 960 | 972.5 | -38.5 | ▼ 3.81% | 185,865 |
| Apr 15, 2026 | 1,024 | 1,024 | 1,000 | 1,011 | -3.7 | ▼ 0.36% | 61,598 |
| Apr 13, 2026 | 1,040 | 1,040 | 1,006 | 1,014.7 | -25.3 | ▼ 2.43% | 63,825 |
| Apr 10, 2026 | 1,079 | 1,079 | 1,020 | 1,040 | -28 | ▼ 2.62% | 88,515 |
| Apr 09, 2026 | 1,020 | 1,080 | 999.5 | 1,068 | +54 | ▲ 5.33% | 115,751 |
| Apr 08, 2026 | 1,020 | 1,025 | 980 | 1,014 | +4.1 | ▲ 0.41% | 83,543 |
| Apr 07, 2026 | 990 | 1,031 | 990 | 1,009.9 | +19.9 | ▲ 2.01% | 94,913 |
| Apr 06, 2026 | 950 | 1,015 | 950 | 990 | +22 | ▲ 2.27% | 140,927 |
| Apr 05, 2026 | 1,050 | 1,060 | 963.9 | 968 | -103 | ▼ 9.62% | 203,378 |
| Apr 02, 2026 | 1,060 | 1,124 | 1,030 | 1,071 | +8 | ▲ 0.75% | 151,036 |
| Apr 01, 2026 | 1,155.5 | 1,155.5 | 1,061.1 | 1,063 | -116 | ▼ 9.84% | 393,298 |
| Mar 31, 2026 | 1,193 | 1,200 | 1,146 | 1,179 | -14 | ▼ 1.17% | 137,011 |
| Mar 30, 2026 | 1,234 | 1,240.1 | 1,188.6 | 1,193 | -37 | ▼ 3.01% | 142,227 |
| Mar 29, 2026 | 1,275 | 1,280 | 1,225 | 1,230 | -39 | ▼ 3.07% | 84,329 |
| Mar 26, 2026 | 1,268 | 1,278 | 1,261 | 1,269 | +1.2 | ▲ 0.09% | 40,652 |
| Mar 25, 2026 | 1,300 | 1,300 | 1,265 | 1,267.8 | -16.5 | ▼ 1.28% | 55,588 |
| Mar 24, 2026 | 1,295.1 | 1,295.1 | 1,275.3 | 1,284.3 | -10.7 | ▼ 0.83% | 53,374 |
| Mar 23, 2026 | 1,300 | 1,303 | 1,275 | 1,295 | +7 | ▲ 0.54% | 80,180 |
| Mar 22, 2026 | 1,300 | 1,300 | 1,275 | 1,288 | +8.2 | ▲ 0.64% | 71,116 |
| Mar 19, 2026 | 1,268.7 | 1,286 | 1,243.9 | 1,279.8 | +35.9 | ▲ 2.89% | 83,791 |
| Mar 17, 2026 | 1,265.9 | 1,266 | 1,235 | 1,243.9 | +1.9 | ▲ 0.15% | 44,740 |
| Mar 16, 2026 | 1,258 | 1,269 | 1,238.1 | 1,242 | -15 | ▼ 1.19% | 76,151 |
| Mar 15, 2026 | 1,253 | 1,272 | 1,250 | 1,257 | +6 | ▲ 0.48% | 34,883 |
| Mar 12, 2026 | 1,261 | 1,284.8 | 1,240 | 1,251 | -22 | ▼ 1.73% | 104,262 |
| Mar 11, 2026 | 1,300.1 | 1,310 | 1,261 | 1,273 | -26 | ▼ 2% | 39,529 |
| Mar 10, 2026 | 1,340 | 1,340 | 1,280 | 1,299 | -41 | ▼ 3.06% | 101,100 |
| Mar 09, 2026 | 1,275 | 1,352 | 1,275 | 1,340 | +90 | ▲ 7.2% | 12,865 |
| Mar 03, 2026 | 1,251.5 | 1,251.5 | 1,227 | 1,250 | +23 | ▲ 1.87% | 23,948 |
| Mar 01, 2026 | 1,246.4 | 1,246.4 | 1,205.4 | 1,227 | +5 | ▲ 0.41% | 32,541 |
| Feb 26, 2026 | 1,251.5 | 1,251.5 | 1,220.5 | 1,222 | -5 | ▼ 0.41% | 22,131 |
| Feb 25, 2026 | 1,230 | 1,244 | 1,222.3 | 1,227 | +7 | ▲ 0.57% | 13,935 |
| Feb 24, 2026 | 1,215 | 1,229 | 1,215 | 1,220 | +2.5 | ▲ 0.21% | 69,551 |
| Feb 23, 2026 | 1,215.1 | 1,230 | 1,210 | 1,217.5 | -7.5 | ▼ 0.61% | 44,202 |
| Feb 22, 2026 | 1,242 | 1,242 | 1,215 | 1,225 | -15 | ▼ 1.21% | 66,329 |
| Feb 17, 2026 | 1,272 | 1,272 | 1,236.1 | 1,240 | -9 | ▼ 0.72% | 41,129 |
| Feb 16, 2026 | 1,277 | 1,277 | 1,240 | 1,249 | -3 | ▼ 0.24% | 49,201 |
| Feb 12, 2026 | 1,288.2 | 1,288.2 | 1,246 | 1,252 | -11 | ▼ 0.87% | 41,236 |
| Feb 11, 2026 | 1,291.3 | 1,291.3 | 1,251 | 1,263 | -3 | ▼ 0.24% | 46,895 |
| Feb 10, 2026 | 1,265.2 | 1,296.8 | 1,263 | 1,266 | -9 | ▼ 0.71% | 31,673 |
| Feb 09, 2026 | 1,323 | 1,324.9 | 1,262 | 1,275 | -44.9 | ▼ 3.4% | 74,048 |
| Feb 08, 2026 | 1,310 | 1,341 | 1,291 | 1,319.9 | +34.9 | ▲ 2.72% | 196,139 |
| Feb 05, 2026 | 1,249 | 1,310 | 1,225 | 1,285 | +46 | ▲ 3.71% | 169,369 |
| Feb 04, 2026 | 1,225 | 1,260 | 1,200.6 | 1,239 | -11 | ▼ 0.88% | 80,030 |
| Feb 03, 2026 | 1,235.9 | 1,280 | 1,235.9 | 1,250 | -11 | ▼ 0.87% | 75,855 |
| Feb 02, 2026 | 1,245 | 1,290 | 1,245 | 1,261 | -9 | ▼ 0.71% | 71,490 |
| Feb 01, 2026 | 1,277 | 1,290 | 1,259 | 1,270 | -7 | ▼ 0.55% | 36,248 |
| Jan 29, 2026 | 1,309.9 | 1,309.9 | 1,275 | 1,277 | -13 | ▼ 1.01% | 50,699 |
| Jan 28, 2026 | 1,286.1 | 1,308 | 1,271.1 | 1,290 | +9 | ▲ 0.7% | 54,427 |
| Jan 27, 2026 | 1,313.2 | 1,320 | 1,280.1 | 1,281 | -31 | ▼ 2.36% | 87,770 |
| Jan 26, 2026 | 1,348 | 1,348 | 1,305 | 1,312 | -17 | ▼ 1.28% | 62,396 |
| Jan 25, 2026 | 1,314 | 1,346 | 1,303 | 1,329 | +15 | ▲ 1.14% | 76,666 |
| Jan 22, 2026 | 1,315 | 1,322 | 1,305 | 1,314 | +1 | ▲ 0.08% | 42,882 |
| Jan 21, 2026 | 1,325 | 1,331.5 | 1,305 | 1,313 | -0.2 | ▼ 0.02% | 70,734 |
| Jan 20, 2026 | 1,327 | 1,345 | 1,300 | 1,313.2 | +8.2 | ▲ 0.63% | 119,056 |
| Jan 18, 2026 | 1,320 | 1,324 | 1,295 | 1,305 | -6 | ▼ 0.46% | 64,519 |
| Jan 14, 2026 | 1,312 | 1,336 | 1,299 | 1,311 | -1 | ▼ 0.08% | 45,213 |
| Jan 13, 2026 | 1,290 | 1,315 | 1,272 | 1,312 | +33 | ▲ 2.58% | 97,787 |
| Jan 12, 2026 | 1,284 | 1,304.8 | 1,275 | 1,279 | -7 | ▼ 0.54% | 42,004 |
| Jan 08, 2026 | 1,300 | 1,300 | 1,281 | 1,286 | -8 | ▼ 0.62% | 31,889 |
| Jan 07, 2026 | 1,285 | 1,310 | 1,280.1 | 1,294 | -3.1 | ▼ 0.24% | 53,005 |
| Jan 06, 2026 | 1,280 | 1,312 | 1,277 | 1,297.1 | +23.2 | ▲ 1.82% | 98,406 |
| Jan 05, 2026 | 1,265.9 | 1,288 | 1,255 | 1,273.9 | +20.9 | ▲ 1.67% | 71,747 |
| Jan 04, 2026 | 1,269.9 | 1,277.9 | 1,247 | 1,253 | -9 | ▼ 0.71% | 53,180 |
| Jan 01, 2026 | 1,270 | 1,270 | 1,245.6 | 1,262 | +3 | ▲ 0.24% | 39,349 |
| Dec 31, 2025 | 1,275 | 1,286 | 1,256 | 1,259 | -2.5 | ▼ 0.2% | 49,295 |
| Dec 29, 2025 | 1,280 | 1,290 | 1,255.9 | 1,261.5 | -18 | ▼ 1.41% | 25,923 |
| Dec 28, 2025 | 1,255 | 1,285 | 1,237 | 1,279.5 | +48.5 | ▲ 3.94% | 64,414 |
| Dec 24, 2025 | 1,249 | 1,249 | 1,227 | 1,231 | -3.4 | ▼ 0.28% | 18,419 |
| Dec 23, 2025 | 1,220 | 1,246 | 1,219 | 1,234.4 | +9.4 | ▲ 0.77% | 19,030 |
| Dec 22, 2025 | 1,230 | 1,244.9 | 1,223 | 1,225 | -14.4 | ▼ 1.16% | 18,545 |
| Dec 21, 2025 | 1,242.1 | 1,251.9 | 1,230.2 | 1,239.4 | -2.6 | ▼ 0.21% | 34,538 |
| Dec 18, 2025 | 1,285 | 1,285 | 1,211 | 1,242 | -17.9 | ▼ 1.42% | 36,314 |
| Dec 17, 2025 | 1,280 | 1,280 | 1,250 | 1,259.9 | -5.1 | ▼ 0.4% | 32,846 |
| Dec 16, 2025 | 1,268.6 | 1,268.6 | 1,251.1 | 1,265 | +10 | ▲ 0.8% | 14,845 |
| Dec 15, 2025 | 1,240 | 1,275 | 1,240 | 1,255 | -9.9 | ▼ 0.78% | 40,875 |
| Dec 14, 2025 | 1,278 | 1,287 | 1,253 | 1,264.9 | -13.1 | ▼ 1.03% | 41,326 |
| Dec 11, 2025 | 1,283.1 | 1,295 | 1,275 | 1,278 | -16 | ▼ 1.24% | 36,321 |
| Dec 10, 2025 | 1,296 | 1,307 | 1,280 | 1,294 | -13 | ▼ 0.99% | 47,338 |
| Dec 09, 2025 | 1,296 | 1,307 | 1,291.1 | 1,307 | +11 | ▲ 0.85% | 35,816 |
| Dec 08, 2025 | 1,310 | 1,315.2 | 1,293.1 | 1,296 | -10 | ▼ 0.77% | 40,862 |
| Dec 07, 2025 | 1,338 | 1,338 | 1,290 | 1,306 | -9 | ▼ 0.68% | 75,604 |
| Dec 03, 2025 | 1,330.5 | 1,344 | 1,310 | 1,315 | -16 | ▼ 1.2% | 58,828 |
| Dec 02, 2025 | 1,303 | 1,347 | 1,303 | 1,331 | +4 | ▲ 0.3% | 63,018 |
| Dec 01, 2025 | 1,344 | 1,347 | 1,320 | 1,327 | -7 | ▼ 0.52% | 101,463 |
| Nov 30, 2025 | 1,350.5 | 1,370 | 1,325 | 1,334 | -21 | ▼ 1.55% | 57,567 |
| Nov 27, 2025 | 1,392.3 | 1,392.3 | 1,341.7 | 1,355 | -10 | ▼ 0.73% | 83,225 |
| Nov 26, 2025 | 1,365 | 1,370 | 1,345 | 1,365 | +4.9 | ▲ 0.36% | 104,661 |
| Nov 25, 2025 | 1,374.8 | 1,375 | 1,343.1 | 1,360.1 | +3.1 | ▲ 0.23% | 113,537 |
| Nov 24, 2025 | 1,340 | 1,360 | 1,319 | 1,357 | +27 | ▲ 2.03% | 181,460 |
| Nov 23, 2025 | 1,330 | 1,352 | 1,323 | 1,330 | +0 | 0% | 128,334 |
| Nov 20, 2025 | 1,339.9 | 1,339.9 | 1,305.1 | 1,330 | +13 | ▲ 0.99% | 96,707 |
| Nov 19, 2025 | 1,340 | 1,340 | 1,305.2 | 1,317 | -8 | ▼ 0.6% | 61,358 |
| Nov 18, 2025 | 1,289.7 | 1,364.9 | 1,289.7 | 1,325 | +9 | ▲ 0.68% | 59,606 |
| Nov 17, 2025 | 1,360.6 | 1,360.6 | 1,309 | 1,316 | -18 | ▼ 1.35% | 54,529 |
| Nov 16, 2025 | 1,336.2 | 1,363 | 1,284 | 1,334 | +24 | ▲ 1.83% | 158,918 |
| Nov 13, 2025 | 1,291.8 | 1,348.4 | 1,291.8 | 1,310 | -8 | ▼ 0.61% | 58,512 |
| Nov 12, 2025 | 1,313 | 1,357 | 1,313 | 1,318 | -20 | ▼ 1.49% | 51,200 |
| Nov 11, 2025 | 1,365 | 1,369 | 1,338 | 1,338 | -20 | ▼ 1.47% | 24,930 |
| Nov 10, 2025 | 1,391.2 | 1,391.2 | 1,337.7 | 1,358 | -6 | ▼ 0.44% | 95,225 |
| Nov 09, 2025 | 1,323 | 1,371.6 | 1,304 | 1,364 | +14 | ▲ 1.04% | 174,900 |
| Nov 06, 2025 | 1,333.1 | 1,384 | 1,330 | 1,350 | -10 | ▼ 0.74% | 52,309 |
| Nov 05, 2025 | 1,349 | 1,387 | 1,335 | 1,360 | +10.2 | ▲ 0.76% | 80,339 |
| Nov 04, 2025 | 1,381 | 1,390 | 1,337 | 1,349.8 | -29.2 | ▼ 2.12% | 122,998 |
| Nov 03, 2025 | 1,365 | 1,407 | 1,365 | 1,379 | -11 | ▼ 0.79% | 86,270 |
| Nov 02, 2025 | 1,407.6 | 1,415 | 1,352.5 | 1,390 | +10 | ▲ 0.72% | 142,016 |
| Oct 30, 2025 | 1,373 | 1,423.9 | 1,330.1 | 1,380 | +11 | ▲ 0.8% | 245,406 |
| Oct 29, 2025 | 1,370.1 | 1,420 | 1,345 | 1,369 | -29 | ▼ 2.07% | 117,147 |
| Oct 28, 2025 | 1,389 | 1,418.9 | 1,346 | 1,398 | +26 | ▲ 1.9% | 110,592 |
| Oct 26, 2025 | 1,288 | 1,377 | 1,260.6 | 1,372 | +91 | ▲ 7.1% | 242,275 |
| Oct 19, 2025 | 1,228 | 1,301 | 1,228 | 1,281 | +31 | ▲ 2.48% | 219,078 |
| Oct 16, 2025 | 1,278.9 | 1,318 | 1,225 | 1,250 | -55 | ▼ 4.21% | 102,789 |
| Oct 15, 2025 | 1,310 | 1,350 | 1,290 | 1,305 | -26 | ▼ 1.95% | 155,553 |
| Oct 14, 2025 | 1,320 | 1,334 | 1,280.1 | 1,331 | +31.8 | ▲ 2.45% | 243,537 |
| Oct 13, 2025 | 1,204.7 | 1,299.2 | 1,161.5 | 1,299.2 | +118.1 | ▲ 10% | 212,351 |
| Oct 12, 2025 | 1,320 | 1,320 | 1,174 | 1,181.1 | -118.9 | ▼ 9.15% | 314,825 |
| Oct 09, 2025 | 1,302 | 1,437.2 | 1,280 | 1,300 | -7 | ▼ 0.54% | 152,360 |
| Oct 08, 2025 | 1,345 | 1,367.9 | 1,265.1 | 1,307 | -13.2 | ▼ 1% | 201,198 |
| Oct 07, 2025 | 1,465 | 1,465 | 1,320.1 | 1,320.2 | — | — | 141,566 |
