Nepal Republic Media Limited
NRMRs282▼ -3 (1.05%)
As of Sep 29, 2026 · 02:58
EPS
-3.18
P/E Ratio
-88.68
Book Value
85.63
PBV
3.29
1Y Yield
-34.11%
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 | 279.1 | 288 | 279.1 | 282 | -3 | ▼ 1.05% | 5,184 |
| Sep 28, 2026 | 286.1 | 288 | 284 | 285 | -3 | ▼ 1.04% | 9,433 |
| Sep 24, 2026 | 286.1 | 291.9 | 286.1 | 288 | -0.4 | ▼ 0.14% | 4,379 |
| Sep 23, 2026 | 290.1 | 293 | 287 | 288.4 | -5.6 | ▼ 1.9% | 4,618 |
| Sep 22, 2026 | 277.9 | 301 | 277.9 | 294 | +1.5 | ▲ 0.51% | 4,204 |
| Sep 18, 2026 | 287 | 295 | 287 | 292.5 | -2.5 | ▼ 0.85% | 6,220 |
| Sep 17, 2026 | 299.5 | 299.5 | 291 | 295 | +0 | 0% | 4,495 |
| Sep 16, 2026 | 295 | 300 | 294.1 | 295 | -2.1 | ▼ 0.71% | 6,085 |
| Sep 15, 2026 | 304 | 315 | 291 | 297.1 | +7.1 | ▲ 2.45% | 17,218 |
| Sep 14, 2026 | 283 | 290 | 283 | 290 | +7 | ▲ 2.47% | 9,951 |
| Sep 11, 2026 | 275 | 285 | 275 | 283 | +8 | ▲ 2.91% | 5,358 |
| Sep 10, 2026 | 275.1 | 277.9 | 270.9 | 275 | -0.1 | ▼ 0.04% | 11,351 |
| Sep 09, 2026 | 287 | 287 | 275.1 | 275.1 | -11.9 | ▼ 4.15% | 12,463 |
| Sep 07, 2026 | 285.2 | 292 | 280 | 287 | +1.8 | ▲ 0.63% | 6,638 |
| Sep 03, 2026 | 285 | 292.1 | 282 | 285.2 | +1.4 | ▲ 0.49% | 2,515 |
| Sep 02, 2026 | 275 | 290 | 275 | 283.8 | +0.8 | ▲ 0.28% | 5,274 |
| Sep 01, 2026 | 278 | 291.2 | 273 | 283 | +3 | ▲ 1.07% | 9,360 |
| Aug 31, 2026 | 285 | 288 | 278 | 280 | -8.5 | ▼ 2.95% | 5,610 |
| Aug 27, 2026 | 285.4 | 295 | 283.8 | 288.5 | -4 | ▼ 1.37% | 3,975 |
| Aug 26, 2026 | 297 | 299 | 285.3 | 292.5 | -6.5 | ▼ 2.17% | 18,241 |
| Aug 25, 2026 | 296 | 300 | 295 | 299 | +3 | ▲ 1.01% | 3,605 |
| Aug 24, 2026 | 303 | 303 | 295.2 | 296 | +0.9 | ▲ 0.3% | 5,160 |
| Aug 21, 2026 | 300 | 303 | 295 | 295.1 | -5 | ▼ 1.67% | 14,926 |
| Aug 20, 2026 | 301 | 305 | 299 | 300.1 | -0.9 | ▼ 0.3% | 4,865 |
| Aug 19, 2026 | 296 | 303 | 296 | 301 | -2 | ▼ 0.66% | 6,548 |
| Aug 18, 2026 | 310 | 310 | 298 | 303 | -1 | ▼ 0.33% | 3,177 |
| Aug 17, 2026 | 300 | 304 | 299.5 | 304 | +2 | ▲ 0.66% | 8,186 |
| Aug 14, 2026 | 305 | 305 | 300 | 302 | -1 | ▼ 0.33% | 8,640 |
| Aug 13, 2026 | 305 | 305 | 297.1 | 303 | -0.3 | ▼ 0.1% | 7,655 |
| Aug 12, 2026 | 304 | 306 | 301.7 | 303.3 | -0.7 | ▼ 0.23% | 4,792 |
| Aug 11, 2026 | 306 | 310 | 300.1 | 304 | -2.4 | ▼ 0.78% | 6,042 |
| Aug 10, 2026 | 305.5 | 306.5 | 305.5 | 306.4 | +1.3 | ▲ 0.43% | 5,089 |
| Aug 07, 2026 | 308.1 | 310 | 305.1 | 305.1 | -5.4 | ▼ 1.74% | 4,650 |
| Aug 06, 2026 | 307 | 314.9 | 306 | 310.5 | -2 | ▼ 0.64% | 3,279 |
| Aug 05, 2026 | 310 | 313 | 306 | 312.5 | -1.5 | ▼ 0.48% | 4,257 |
| Aug 04, 2026 | 310 | 315 | 310 | 314 | +1 | ▲ 0.32% | 2,575 |
| Aug 03, 2026 | 310.1 | 318 | 310.1 | 313 | -2 | ▼ 0.63% | 3,250 |
| Jul 31, 2026 | 304 | 319 | 303.8 | 315 | +2 | ▲ 0.64% | 2,868 |
| Jul 30, 2026 | 312.1 | 317 | 309 | 313 | +0.9 | ▲ 0.29% | 10,101 |
| Jul 29, 2026 | 315 | 323 | 311.1 | 312.1 | -6.9 | ▼ 2.16% | 5,945 |
| Jul 28, 2026 | 314 | 322 | 311 | 319 | +2 | ▲ 0.63% | 6,260 |
| Jul 27, 2026 | 324 | 326 | 315 | 317 | -11.4 | ▼ 3.47% | 10,749 |
| Jul 24, 2026 | 330 | 335 | 320.3 | 328.4 | -0.8 | ▼ 0.24% | 12,102 |
| Jul 23, 2026 | 332 | 332 | 317 | 329.2 | +4.2 | ▲ 1.29% | 11,195 |
| Jul 22, 2026 | 323.1 | 334 | 323.1 | 325 | -5 | ▼ 1.52% | 8,796 |
| Jul 21, 2026 | 322 | 332 | 317.5 | 330 | +8 | ▲ 2.48% | 25,233 |
| Jul 20, 2026 | 330 | 330 | 316 | 322 | +1 | ▲ 0.31% | 7,132 |
| Jul 17, 2026 | 305.1 | 322.5 | 305.1 | 321 | +21 | ▲ 7% | 18,927 |
| Jul 16, 2026 | 295.1 | 309 | 295.1 | 300 | -1 | ▼ 0.33% | 7,884 |
| Jul 15, 2026 | 296 | 311 | 296 | 301 | -0.1 | ▼ 0.03% | 12,001 |
| Jul 14, 2026 | 305 | 310 | 295.1 | 301.1 | -2.9 | ▼ 0.95% | 14,261 |
| Jul 13, 2026 | 316 | 324.9 | 304 | 304 | -14 | ▼ 4.4% | 9,356 |
| Jul 10, 2026 | 320 | 325.6 | 316.4 | 318 | +1.8 | ▲ 0.57% | 6,711 |
| Jul 09, 2026 | 313.2 | 320 | 313.2 | 316.2 | -3.8 | ▼ 1.19% | 2,781 |
| Jul 08, 2026 | 320.2 | 324 | 315 | 320 | -3 | ▼ 0.93% | 3,666 |
| Jul 07, 2026 | 326.9 | 336.5 | 321 | 323 | +0 | 0% | 3,776 |
| Jul 06, 2026 | 335 | 335 | 320 | 323 | -12 | ▼ 3.58% | 6,814 |
| Jul 03, 2026 | 325 | 339 | 325 | 335 | +5 | ▲ 1.52% | 8,736 |
| Jul 02, 2026 | 329 | 332.8 | 322.1 | 330 | +1 | ▲ 0.3% | 6,301 |
| Jul 01, 2026 | 315.5 | 338.7 | 315.5 | 329 | +7.9 | ▲ 2.46% | 8,953 |
| Jun 30, 2026 | 328 | 336 | 320 | 321.1 | -7.9 | ▼ 2.4% | 8,787 |
| Jun 29, 2026 | 317 | 331 | 317 | 329 | +8 | ▲ 2.49% | 16,080 |
| Jun 26, 2026 | 311 | 325 | 311 | 321 | +4 | ▲ 1.26% | 5,813 |
| Jun 25, 2026 | 314.5 | 322 | 314 | 317 | -0.5 | ▼ 0.16% | 8,198 |
| Jun 24, 2026 | 325 | 325 | 315 | 317.5 | -5.5 | ▼ 1.7% | 16,378 |
| Jun 23, 2026 | 331 | 332 | 321.5 | 323 | -9 | ▼ 2.71% | 15,594 |
| Jun 22, 2026 | 335 | 340 | 332 | 332 | +0.4 | ▲ 0.12% | 11,855 |
| Jun 19, 2026 | 335 | 338 | 331.3 | 331.6 | -3.4 | ▼ 1.01% | 17,517 |
| Jun 18, 2026 | 338 | 344 | 332 | 335 | -2 | ▼ 0.59% | 8,074 |
| Jun 17, 2026 | 335 | 340 | 331.1 | 337 | +1.5 | ▲ 0.45% | 14,466 |
| Jun 16, 2026 | 350 | 350 | 335 | 335.5 | -4.5 | ▼ 1.32% | 23,268 |
| Jun 15, 2026 | 346 | 353 | 340 | 340 | -5.3 | ▼ 1.53% | 21,970 |
| Jun 12, 2026 | 346 | 352 | 345 | 345.3 | -1 | ▼ 0.29% | 19,281 |
| Jun 11, 2026 | 355 | 355.9 | 346.3 | 346.3 | -8.7 | ▼ 2.45% | 21,551 |
| Jun 10, 2026 | 360 | 368 | 352.5 | 355 | -4 | ▼ 1.11% | 12,959 |
| Jun 09, 2026 | 354.2 | 359 | 351 | 359 | +0.3 | ▲ 0.08% | 13,893 |
| Jun 08, 2026 | 360 | 361 | 355.1 | 358.7 | -2.8 | ▼ 0.77% | 21,499 |
| Jun 05, 2026 | 365 | 366 | 359 | 361.5 | -3.5 | ▼ 0.96% | 13,099 |
| Jun 04, 2026 | 365 | 370 | 361.1 | 365 | +0 | 0% | 13,477 |
| Jun 03, 2026 | 362 | 379 | 360 | 365 | +3 | ▲ 0.83% | 30,128 |
| Jun 02, 2026 | 355 | 387.7 | 355 | 362 | -11 | ▼ 2.95% | 59,470 |
| Jun 01, 2026 | 397.5 | 397.5 | 370.3 | 373 | -20.3 | ▼ 5.16% | 28,761 |
| May 27, 2026 | 390 | 404 | 390 | 393.3 | -6.6 | ▼ 1.65% | 35,938 |
| May 26, 2026 | 361 | 399.9 | 361 | 399.9 | +19.9 | ▲ 5.24% | 67,307 |
| May 25, 2026 | 345.9 | 388 | 345.9 | 380 | +15.9 | ▲ 4.37% | 43,698 |
| May 22, 2026 | 346.3 | 367 | 346.3 | 364.1 | -0.4 | ▼ 0.11% | 22,557 |
| May 21, 2026 | 374 | 374 | 364 | 364.5 | -9.5 | ▼ 2.54% | 15,395 |
| May 20, 2026 | 374 | 375 | 363 | 374 | +0.5 | ▲ 0.13% | 24,231 |
| May 19, 2026 | 359.9 | 375 | 351 | 373.5 | +22.5 | ▲ 6.41% | 24,240 |
| May 18, 2026 | 350.5 | 360.5 | 350 | 351 | -7 | ▼ 1.96% | 23,878 |
| May 15, 2026 | 375.1 | 383 | 356 | 358 | -17.1 | ▼ 4.56% | 48,200 |
| May 14, 2026 | 388 | 390 | 373.2 | 375.1 | -14.9 | ▼ 3.82% | 34,360 |
| May 13, 2026 | 386 | 395 | 386 | 390 | -7 | ▼ 1.76% | 8,717 |
| May 12, 2026 | 410 | 410 | 392.5 | 397 | -7.9 | ▼ 1.95% | 13,826 |
| May 11, 2026 | 394 | 410 | 394 | 404.9 | +12.9 | ▲ 3.29% | 16,436 |
| May 08, 2026 | 392 | 395 | 388 | 392 | +1.9 | ▲ 0.49% | 19,187 |
| May 07, 2026 | 395 | 395 | 389.2 | 390.1 | -7.8 | ▼ 1.96% | 15,573 |
| May 06, 2026 | 390 | 400 | 390 | 397.9 | +2.9 | ▲ 0.73% | 7,608 |
| May 05, 2026 | 398 | 399.9 | 395 | 395 | -1 | ▼ 0.25% | 7,963 |
| May 04, 2026 | 399 | 400 | 395 | 396 | -4 | ▼ 1% | 9,935 |
| Apr 30, 2026 | 394 | 404 | 394 | 400 | +1 | ▲ 0.25% | 10,830 |
| Apr 29, 2026 | 395 | 407.4 | 395 | 399 | -2 | ▼ 0.5% | 19,449 |
| Apr 28, 2026 | 407.4 | 410 | 400 | 401 | -6.4 | ▼ 1.57% | 14,301 |
| Apr 27, 2026 | 403.3 | 411.9 | 395.1 | 407.4 | +4.1 | ▲ 1.02% | 8,168 |
| Apr 24, 2026 | 400.1 | 408.8 | 395.8 | 403.3 | -1.2 | ▼ 0.3% | 7,376 |
| Apr 23, 2026 | 410 | 410 | 401.1 | 404.5 | -5.4 | ▼ 1.32% | 5,185 |
| Apr 22, 2026 | 406 | 412 | 398 | 409.9 | +2.9 | ▲ 0.71% | 32,699 |
| Apr 21, 2026 | 412 | 415 | 405.3 | 407 | -5 | ▼ 1.21% | 12,650 |
| Apr 20, 2026 | 436 | 436 | 411.1 | 412 | -4.9 | ▼ 1.18% | 6,945 |
| Apr 17, 2026 | 415 | 423.3 | 408.4 | 416.9 | +1 | ▲ 0.24% | 22,433 |
| Apr 16, 2026 | 430 | 434 | 414.3 | 415.9 | -10.7 | ▼ 2.51% | 13,414 |
| Apr 15, 2026 | 415 | 429.9 | 415 | 426.6 | +10.3 | ▲ 2.47% | 22,879 |
| Apr 13, 2026 | 415 | 419.9 | 413.4 | 416.3 | -0.9 | ▼ 0.22% | 12,352 |
| Apr 10, 2026 | 415.8 | 423.9 | 414.2 | 417.2 | -6.7 | ▼ 1.58% | 22,867 |
| Apr 09, 2026 | 425 | 425 | 417 | 423.9 | +5.9 | ▲ 1.41% | 24,862 |
| Apr 08, 2026 | 408 | 418.2 | 408 | 418 | +10 | ▲ 2.45% | 9,644 |
| Apr 07, 2026 | 410 | 418 | 405 | 408 | -2 | ▼ 0.49% | 24,932 |
| Apr 06, 2026 | 392 | 417 | 392 | 410 | +10 | ▲ 2.5% | 20,009 |
| Apr 05, 2026 | 417 | 417 | 391 | 400 | -19 | ▼ 4.53% | 48,297 |
| Apr 02, 2026 | 420 | 431.4 | 412.2 | 419 | -6 | ▼ 1.41% | 21,026 |
| Apr 01, 2026 | 428 | 436 | 423 | 425 | -10 | ▼ 2.3% | 22,901 |
| Mar 31, 2026 | 427 | 436 | 424.1 | 435 | +4 | ▲ 0.93% | 19,704 |
| Mar 30, 2026 | 430 | 437 | 425.2 | 431 | +1 | ▲ 0.23% | 32,344 |
| Mar 29, 2026 | 453.5 | 455 | 430 | 430 | -23.1 | ▼ 5.1% | 46,474 |
| Mar 26, 2026 | 447.9 | 457 | 442.5 | 453.1 | +2.1 | ▲ 0.47% | 32,961 |
| Mar 25, 2026 | 455.6 | 459.8 | 448.6 | 451 | -12 | ▼ 2.59% | 18,221 |
| Mar 24, 2026 | 459 | 470 | 458 | 463 | +5 | ▲ 1.09% | 45,526 |
| Mar 23, 2026 | 460 | 462 | 447.1 | 458 | +4 | ▲ 0.88% | 70,672 |
| Mar 22, 2026 | 450 | 459 | 446 | 454 | +6.6 | ▲ 1.48% | 74,078 |
| Mar 19, 2026 | 436 | 448 | 436 | 447.4 | +12.3 | ▲ 2.83% | 62,669 |
| Mar 17, 2026 | 434 | 437.9 | 430.6 | 435.1 | +4.8 | ▲ 1.12% | 20,477 |
| Mar 16, 2026 | 438 | 445.8 | 430 | 430.3 | -7.8 | ▼ 1.78% | 30,690 |
| Mar 15, 2026 | 440.3 | 448 | 437 | 438.1 | -6.9 | ▼ 1.55% | 28,531 |
| Mar 12, 2026 | 435.4 | 447 | 435.3 | 445 | +5.2 | ▲ 1.18% | 36,028 |
| Mar 11, 2026 | 454 | 454 | 438.2 | 439.8 | -6.2 | ▼ 1.39% | 32,736 |
| Mar 10, 2026 | 470 | 470 | 440 | 446 | -24 | ▼ 5.11% | 79,858 |
| Mar 09, 2026 | 436 | 470 | 436 | 470 | +42 | ▲ 9.81% | 4,570 |
| Mar 03, 2026 | 419 | 432 | 418 | 428 | +8 | ▲ 1.9% | 11,897 |
| Mar 01, 2026 | 412 | 420 | 411.7 | 420 | +0 | 0% | 15,601 |
| Feb 26, 2026 | 417 | 423 | 417 | 420 | +2 | ▲ 0.48% | 14,992 |
| Feb 25, 2026 | 420 | 427.8 | 418 | 418 | -2 | ▼ 0.48% | 8,915 |
| Feb 24, 2026 | 418 | 420 | 415.6 | 420 | +2 | ▲ 0.48% | 8,739 |
| Feb 23, 2026 | 420 | 421.9 | 416.2 | 418 | -2 | ▼ 0.48% | 11,703 |
| Feb 22, 2026 | 417 | 420 | 415 | 420 | +0 | 0% | 9,784 |
| Feb 17, 2026 | 420 | 425 | 417.2 | 420 | -2.5 | ▼ 0.59% | 22,710 |
| Feb 16, 2026 | 422 | 428 | 419 | 422.5 | -2.5 | ▼ 0.59% | 19,811 |
| Feb 12, 2026 | 430.4 | 430.4 | 420 | 425 | +3 | ▲ 0.71% | 38,154 |
| Feb 11, 2026 | 428 | 430.3 | 422 | 422 | -5.5 | ▼ 1.29% | 30,195 |
| Feb 10, 2026 | 426 | 434 | 424.3 | 427.5 | +1.5 | ▲ 0.35% | 25,804 |
| Feb 09, 2026 | 431 | 439.6 | 426 | 426 | -7 | ▼ 1.62% | 38,522 |
| Feb 08, 2026 | 431 | 447.7 | 431 | 433 | -6 | ▼ 1.37% | 29,994 |
| Feb 05, 2026 | 427 | 452 | 426 | 439 | +12 | ▲ 2.81% | 36,807 |
| Feb 04, 2026 | 435 | 438 | 425.5 | 427 | -4 | ▼ 0.93% | 26,929 |
| Feb 03, 2026 | 435 | 440 | 427 | 431 | -4 | ▼ 0.92% | 38,839 |
| Feb 02, 2026 | 431.2 | 446.6 | 431.2 | 435 | -5 | ▼ 1.14% | 25,596 |
| Feb 01, 2026 | 445 | 448.9 | 440 | 440 | -2.2 | ▼ 0.5% | 25,460 |
| Jan 29, 2026 | 443 | 460 | 441.7 | 442.2 | -4 | ▼ 0.9% | 57,756 |
| Jan 28, 2026 | 440 | 452 | 438 | 446.2 | +2.2 | ▲ 0.5% | 36,375 |
| Jan 27, 2026 | 443.9 | 458.9 | 438 | 444 | -8.9 | ▼ 1.97% | 63,421 |
| Jan 26, 2026 | 461 | 463 | 444 | 452.9 | -5.1 | ▼ 1.11% | 65,749 |
| Jan 25, 2026 | 436.5 | 462.7 | 436.5 | 458 | +13 | ▲ 2.92% | 74,678 |
| Jan 22, 2026 | 438 | 451.2 | 438 | 445 | +2.9 | ▲ 0.66% | 57,377 |
| Jan 21, 2026 | 447.8 | 462 | 442.1 | 442.1 | -14.8 | ▼ 3.24% | 48,402 |
| Jan 20, 2026 | 448 | 460 | 447 | 456.9 | +8.9 | ▲ 1.99% | 54,557 |
| Jan 18, 2026 | 445 | 452 | 440 | 448 | +9.5 | ▲ 2.17% | 42,209 |
| Jan 14, 2026 | 448 | 453 | 434 | 438.5 | -9.4 | ▼ 2.1% | 36,805 |
| Jan 13, 2026 | 424.4 | 453.9 | 424.4 | 447.9 | +14.9 | ▲ 3.44% | 76,294 |
| Jan 12, 2026 | 440.1 | 448.4 | 431 | 433 | -13.9 | ▼ 3.11% | 76,062 |
| Jan 08, 2026 | 438 | 448 | 438 | 446.9 | +6.9 | ▲ 1.57% | 22,579 |
| Jan 07, 2026 | 450 | 460 | 437 | 440 | -18 | ▼ 3.93% | 52,182 |
| Jan 06, 2026 | 443.5 | 469 | 430 | 458 | +23 | ▲ 5.29% | 167,235 |
| Jan 05, 2026 | 413.1 | 440 | 413.1 | 435 | +19 | ▲ 4.57% | 85,320 |
| Jan 04, 2026 | 412 | 419 | 412 | 416 | +1.2 | ▲ 0.29% | 15,508 |
| Jan 01, 2026 | 417 | 425 | 414.1 | 414.8 | -2.5 | ▼ 0.6% | 18,564 |
| Dec 31, 2025 | 416 | 425 | 412.1 | 417.3 | -1.7 | ▼ 0.41% | 16,397 |
| Dec 29, 2025 | 430 | 430 | 417.1 | 419 | -4 | ▼ 0.95% | 11,533 |
| Dec 28, 2025 | 419 | 425.9 | 419 | 423 | +6 | ▲ 1.44% | 22,964 |
| Dec 24, 2025 | 418 | 421 | 415.6 | 417 | -6.9 | ▼ 1.63% | 22,502 |
| Dec 23, 2025 | 414.5 | 425 | 413 | 423.9 | +7.7 | ▲ 1.85% | 24,890 |
| Dec 22, 2025 | 418 | 425 | 415.1 | 416.2 | -4.7 | ▼ 1.12% | 8,545 |
| Dec 21, 2025 | 415.5 | 431 | 415.5 | 420.9 | -1.1 | ▼ 0.26% | 20,610 |
| Dec 18, 2025 | 428 | 430 | 421 | 422 | -6 | ▼ 1.4% | 26,838 |
| Dec 17, 2025 | 438.6 | 440 | 426 | 428 | -5 | ▼ 1.15% | 38,989 |
| Dec 16, 2025 | 417 | 434.9 | 410.7 | 433 | +21.2 | ▲ 5.15% | 58,625 |
| Dec 15, 2025 | 411.5 | 415 | 410.1 | 411.8 | +0.8 | ▲ 0.19% | 15,262 |
| Dec 14, 2025 | 410.1 | 416 | 410.1 | 411 | -3.9 | ▼ 0.94% | 15,738 |
| Dec 11, 2025 | 412 | 419.9 | 412 | 414.9 | +0.9 | ▲ 0.22% | 13,340 |
| Dec 10, 2025 | 420 | 421 | 413.1 | 414 | -8 | ▼ 1.9% | 28,946 |
| Dec 09, 2025 | 412.6 | 425 | 412.6 | 422 | +1 | ▲ 0.24% | 15,483 |
| Dec 08, 2025 | 409 | 429 | 409 | 421 | +3.7 | ▲ 0.89% | 20,631 |
| Dec 07, 2025 | 427 | 427 | 415.2 | 417.3 | -4.7 | ▼ 1.11% | 18,529 |
| Dec 03, 2025 | 423 | 430.9 | 420.1 | 422 | +1.6 | ▲ 0.38% | 19,115 |
| Dec 02, 2025 | 421 | 431 | 420 | 420.4 | -0.6 | ▼ 0.14% | 20,968 |
| Dec 01, 2025 | 425.9 | 428 | 418.1 | 421 | -2.9 | ▼ 0.68% | 15,243 |
| Nov 30, 2025 | 437 | 437.4 | 419 | 423.9 | -9.1 | ▼ 2.1% | 32,532 |
| Nov 27, 2025 | 433 | 435 | 429.2 | 433 | +0 | 0% | 24,881 |
| Nov 26, 2025 | 430 | 438.5 | 428 | 433 | -2.7 | ▼ 0.62% | 19,332 |
| Nov 25, 2025 | 447.7 | 447.7 | 431.5 | 435.7 | -3.3 | ▼ 0.75% | 27,174 |
| Nov 24, 2025 | 434.9 | 439.6 | 427.2 | 439 | +9.2 | ▲ 2.14% | 44,208 |
| Nov 23, 2025 | 422 | 433.5 | 417 | 429.8 | +10.8 | ▲ 2.58% | 27,003 |
| Nov 20, 2025 | 417.5 | 424 | 415.2 | 419 | -0.8 | ▼ 0.19% | 27,939 |
| Nov 19, 2025 | 420 | 426 | 416.1 | 419.8 | +0.8 | ▲ 0.19% | 15,034 |
| Nov 18, 2025 | 426.2 | 426.2 | 418 | 419 | +1.1 | ▲ 0.26% | 16,370 |
| Nov 17, 2025 | 414 | 421 | 410 | 417.9 | +1.9 | ▲ 0.46% | 14,519 |
| Nov 16, 2025 | 413 | 420 | 411.3 | 416 | +0 | 0% | 12,186 |
| Nov 13, 2025 | 423.8 | 423.8 | 414.1 | 416 | +0.5 | ▲ 0.12% | 10,899 |
| Nov 12, 2025 | 420 | 421.9 | 410 | 415.5 | -1.7 | ▼ 0.41% | 18,285 |
| Nov 11, 2025 | 425 | 429 | 415 | 417.2 | -4.7 | ▼ 1.11% | 26,734 |
| Nov 10, 2025 | 420.3 | 424 | 417.3 | 421.9 | -3.1 | ▼ 0.73% | 13,905 |
| Nov 09, 2025 | 433 | 433 | 423.1 | 425 | -5 | ▼ 1.16% | 18,226 |
| Nov 06, 2025 | 426 | 438 | 426 | 430 | +5 | ▲ 1.18% | 53,525 |
| Nov 05, 2025 | 425 | 427.9 | 415.2 | 425 | +3.8 | ▲ 0.9% | 20,896 |
| Nov 04, 2025 | 437.9 | 441.9 | 421 | 421.2 | -12.8 | ▼ 2.95% | 25,691 |
| Nov 03, 2025 | 440 | 448.7 | 431.2 | 434 | -6 | ▼ 1.36% | 45,488 |
| Nov 02, 2025 | 429.9 | 445 | 418.2 | 440 | +16.2 | ▲ 3.82% | 58,030 |
| Oct 30, 2025 | 405 | 425 | 405 | 423.8 | +10.8 | ▲ 2.62% | 29,518 |
| Oct 29, 2025 | 420 | 426 | 407 | 413 | -7 | ▼ 1.67% | 33,086 |
| Oct 28, 2025 | 404.5 | 423 | 401 | 420 | +15.5 | ▲ 3.83% | 28,721 |
| Oct 26, 2025 | 395 | 405 | 390.1 | 404.5 | +7.5 | ▲ 1.89% | 16,985 |
| Oct 19, 2025 | 395 | 404 | 395 | 397 | +2 | ▲ 0.51% | 18,763 |
| Oct 16, 2025 | 413 | 413 | 395 | 395 | -10 | ▼ 2.47% | 22,070 |
| Oct 15, 2025 | 414 | 414.8 | 402 | 405 | -9.5 | ▼ 2.29% | 36,166 |
| Oct 14, 2025 | 424 | 427 | 410 | 414.5 | -9.5 | ▼ 2.24% | 19,806 |
| Oct 13, 2025 | 407 | 426.6 | 407 | 424 | +13.9 | ▲ 3.39% | 23,032 |
| Oct 12, 2025 | 425 | 425 | 410.1 | 410.1 | -17.8 | ▼ 4.16% | 57,397 |
| Oct 09, 2025 | 420 | 452.8 | 420 | 427.9 | +8.1 | ▲ 1.93% | 47,255 |
| Oct 08, 2025 | 423 | 427 | 412.6 | 419.8 | -8.2 | ▼ 1.92% | 43,945 |
| Oct 07, 2025 | 440.1 | 440.1 | 425 | 428 | — | — | 44,513 |
