NRN Infrastructure and Development Limited
NRNRs1,381▼ -16 (1.15%)
As of Sep 29, 2026 · 02:59
EPS
-4.32
P/E Ratio
-319.68
Book Value
169.23
PBV
8.16
1Y Yield
-26.39%
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 | 1,400 | 1,411 | 1,380.2 | 1,381 | -16 | ▼ 1.15% | 35,280 |
| Sep 28, 2026 | 1,419 | 1,440 | 1,390 | 1,397 | -18 | ▼ 1.27% | 47,182 |
| Sep 24, 2026 | 1,345.4 | 1,447.5 | 1,345.4 | 1,415 | -1.2 | ▼ 0.08% | 52,065 |
| Sep 23, 2026 | 1,448 | 1,459.9 | 1,416.2 | 1,416.2 | -31.8 | ▼ 2.2% | 80,844 |
| Sep 22, 2026 | 1,450 | 1,480 | 1,445 | 1,448 | -2 | ▼ 0.14% | 107,990 |
| Sep 18, 2026 | 1,440.2 | 1,460 | 1,440.2 | 1,450 | -5 | ▼ 0.34% | 51,074 |
| Sep 17, 2026 | 1,449.9 | 1,463 | 1,443.1 | 1,455 | +15.1 | ▲ 1.05% | 100,078 |
| Sep 16, 2026 | 1,441 | 1,467 | 1,425.9 | 1,439.9 | -28.1 | ▼ 1.91% | 88,769 |
| Sep 15, 2026 | 1,519 | 1,519 | 1,443 | 1,468 | +20 | ▲ 1.38% | 194,242 |
| Sep 14, 2026 | 1,439 | 1,466 | 1,425.9 | 1,448 | +9 | ▲ 0.63% | 171,552 |
| Sep 11, 2026 | 1,360 | 1,440 | 1,360 | 1,439 | +20 | ▲ 1.41% | 129,615 |
| Sep 10, 2026 | 1,400 | 1,430 | 1,393 | 1,419 | +14 | ▲ 1% | 135,300 |
| Sep 09, 2026 | 1,400 | 1,424.8 | 1,393.5 | 1,405 | +5 | ▲ 0.36% | 118,245 |
| Sep 07, 2026 | 1,391 | 1,419 | 1,380 | 1,400 | +9 | ▲ 0.65% | 40,081 |
| Sep 03, 2026 | 1,400 | 1,408 | 1,380.1 | 1,391 | -19 | ▼ 1.35% | 38,921 |
| Sep 02, 2026 | 1,350 | 1,410 | 1,350 | 1,410 | +47 | ▲ 3.45% | 91,068 |
| Sep 01, 2026 | 1,365 | 1,368 | 1,345 | 1,363 | +24 | ▲ 1.79% | 29,988 |
| Aug 31, 2026 | 1,351 | 1,351 | 1,332.4 | 1,339 | -10.5 | ▼ 0.78% | 18,536 |
| Aug 27, 2026 | 1,376.9 | 1,376.9 | 1,336.1 | 1,349.5 | +5.5 | ▲ 0.41% | 32,407 |
| Aug 26, 2026 | 1,355.9 | 1,365 | 1,342 | 1,344 | -15 | ▼ 1.1% | 33,244 |
| Aug 25, 2026 | 1,352 | 1,378 | 1,352 | 1,359 | -4.5 | ▼ 0.33% | 30,750 |
| Aug 24, 2026 | 1,365.1 | 1,370.4 | 1,363.1 | 1,363.5 | -11.5 | ▼ 0.84% | 27,743 |
| Aug 21, 2026 | 1,370 | 1,393.9 | 1,355.1 | 1,375 | -15 | ▼ 1.08% | 65,821 |
| Aug 20, 2026 | 1,393 | 1,393 | 1,366.1 | 1,390 | +11 | ▲ 0.8% | 27,952 |
| Aug 19, 2026 | 1,371 | 1,384.9 | 1,369 | 1,379 | +6 | ▲ 0.44% | 30,721 |
| Aug 18, 2026 | 1,380.1 | 1,381 | 1,367.1 | 1,373 | -12 | ▼ 0.87% | 46,651 |
| Aug 17, 2026 | 1,390 | 1,390 | 1,379 | 1,385 | -5 | ▼ 0.36% | 37,467 |
| Aug 14, 2026 | 1,400 | 1,418.9 | 1,390 | 1,390 | -29.8 | ▼ 2.1% | 77,887 |
| Aug 13, 2026 | 1,501.5 | 1,501.5 | 1,400 | 1,419.8 | -10.2 | ▼ 0.71% | 116,925 |
| Aug 12, 2026 | 1,350 | 1,435 | 1,350 | 1,430 | +53 | ▲ 3.85% | 224,771 |
| Aug 11, 2026 | 1,377.1 | 1,389 | 1,370 | 1,377 | +1 | ▲ 0.07% | 30,644 |
| Aug 10, 2026 | 1,360 | 1,390 | 1,360 | 1,376 | +5 | ▲ 0.36% | 40,092 |
| Aug 07, 2026 | 1,387 | 1,390 | 1,370 | 1,371 | -16 | ▼ 1.15% | 51,374 |
| Aug 06, 2026 | 1,382 | 1,419 | 1,380 | 1,387 | -7 | ▼ 0.5% | 59,207 |
| Aug 05, 2026 | 1,450 | 1,450 | 1,380 | 1,394 | -2 | ▼ 0.14% | 77,340 |
| Aug 04, 2026 | 1,487.1 | 1,487.1 | 1,391 | 1,396 | -21 | ▼ 1.48% | 44,186 |
| Aug 03, 2026 | 1,440 | 1,450 | 1,356 | 1,417 | -3 | ▼ 0.21% | 108,905 |
| Jul 31, 2026 | 1,400 | 1,421 | 1,388 | 1,420 | +18 | ▲ 1.28% | 55,080 |
| Jul 30, 2026 | 1,419 | 1,419 | 1,390.1 | 1,402 | +4 | ▲ 0.29% | 58,834 |
| Jul 29, 2026 | 1,390 | 1,440 | 1,383 | 1,398 | -22 | ▼ 1.55% | 90,324 |
| Jul 28, 2026 | 1,499 | 1,499 | 1,415 | 1,420 | -16 | ▼ 1.11% | 77,185 |
| Jul 27, 2026 | 1,435 | 1,479 | 1,425 | 1,436 | -27 | ▼ 1.85% | 96,305 |
| Jul 24, 2026 | 1,413 | 1,528 | 1,413 | 1,463 | -24.1 | ▼ 1.62% | 183,860 |
| Jul 23, 2026 | 1,480 | 1,510 | 1,480 | 1,487.1 | -32.8 | ▼ 2.16% | 108,726 |
| Jul 22, 2026 | 1,459.7 | 1,530 | 1,459.7 | 1,519.9 | +24.9 | ▲ 1.67% | 185,785 |
| Jul 21, 2026 | 1,425 | 1,514 | 1,425 | 1,495 | +25 | ▲ 1.7% | 147,423 |
| Jul 20, 2026 | 1,449 | 1,471 | 1,421.1 | 1,470 | +7.4 | ▲ 0.51% | 85,891 |
| Jul 17, 2026 | 1,280 | 1,462.6 | 1,280 | 1,462.6 | +118.6 | ▲ 8.82% | 83,472 |
| Jul 16, 2026 | 1,423.8 | 1,423.8 | 1,329 | 1,344 | -12 | ▼ 0.88% | 169,919 |
| Jul 15, 2026 | 1,300 | 1,372 | 1,300 | 1,356 | +9.9 | ▲ 0.74% | 41,928 |
| Jul 14, 2026 | 1,300 | 1,369 | 1,300 | 1,346.1 | +0.1 | ▲ 0.01% | 10 |
| Jul 13, 2026 | 1,350 | 1,387.8 | 1,342.6 | 1,346 | -30 | ▼ 2.18% | 53,243 |
| Jul 10, 2026 | 1,371 | 1,395 | 1,361.1 | 1,376 | +4 | ▲ 0.29% | 63,259 |
| Jul 09, 2026 | 1,380.1 | 1,390 | 1,371 | 1,372 | -23 | ▼ 1.65% | 38,347 |
| Jul 08, 2026 | 1,370 | 1,424.9 | 1,370 | 1,395 | -10 | ▼ 0.71% | 67,400 |
| Jul 07, 2026 | 1,399 | 1,419.6 | 1,399 | 1,405 | -2 | ▼ 0.14% | 30,251 |
| Jul 06, 2026 | 1,455 | 1,455 | 1,398 | 1,407 | -26 | ▼ 1.81% | 91,268 |
| Jul 03, 2026 | 1,413 | 1,447 | 1,406 | 1,433 | +13.1 | ▲ 0.92% | 122,303 |
| Jul 02, 2026 | 1,400 | 1,433 | 1,400 | 1,419.9 | -7.1 | ▼ 0.5% | 37,733 |
| Jul 01, 2026 | 1,440 | 1,440 | 1,370 | 1,427 | +14.5 | ▲ 1.03% | 116,706 |
| Jun 30, 2026 | 1,485.7 | 1,485.7 | 1,390 | 1,412.5 | -2.5 | ▼ 0.18% | 68,301 |
| Jun 29, 2026 | 1,410 | 1,424 | 1,396 | 1,415 | -3 | ▼ 0.21% | 61,605 |
| Jun 26, 2026 | 1,411 | 1,429.9 | 1,411 | 1,418 | -11 | ▼ 0.77% | 52,433 |
| Jun 25, 2026 | 1,400 | 1,441 | 1,400 | 1,429 | -0.9 | ▼ 0.06% | 51,298 |
| Jun 24, 2026 | 1,350 | 1,430 | 1,350 | 1,429.9 | +8.9 | ▲ 0.63% | 71,317 |
| Jun 23, 2026 | 1,450 | 1,465 | 1,421 | 1,421 | -48.9 | ▼ 3.33% | 119,650 |
| Jun 22, 2026 | 1,400 | 1,475 | 1,400 | 1,469.9 | +65.9 | ▲ 4.69% | 210,431 |
| Jun 19, 2026 | 1,405 | 1,410 | 1,383 | 1,404 | +5 | ▲ 0.36% | 51,874 |
| Jun 18, 2026 | 1,499.4 | 1,499.4 | 1,392.1 | 1,399 | -29 | ▼ 2.03% | 50,365 |
| Jun 17, 2026 | 1,370 | 1,434 | 1,370 | 1,428 | +56.2 | ▲ 4.1% | 149,723 |
| Jun 16, 2026 | 1,393 | 1,393 | 1,365 | 1,371.8 | +0.8 | ▲ 0.06% | 22,896 |
| Jun 15, 2026 | 1,388 | 1,438 | 1,367 | 1,371 | +1 | ▲ 0.07% | 31,493 |
| Jun 12, 2026 | 1,372 | 1,410 | 1,357 | 1,370 | -4.9 | ▼ 0.36% | 39,022 |
| Jun 11, 2026 | 1,320 | 1,405 | 1,320 | 1,374.9 | +0 | 0% | 33,258 |
| Jun 10, 2026 | 1,362 | 1,384 | 1,362 | 1,374.9 | +12.7 | ▲ 0.93% | 22,226 |
| Jun 09, 2026 | 1,446 | 1,446 | 1,340.1 | 1,362.2 | -17.8 | ▼ 1.29% | 61,735 |
| Jun 08, 2026 | 1,312 | 1,390 | 1,312 | 1,380 | -1 | ▼ 0.07% | 23,373 |
| Jun 05, 2026 | 1,306 | 1,396 | 1,306 | 1,381 | +7 | ▲ 0.51% | 49,503 |
| Jun 04, 2026 | 1,388.9 | 1,395 | 1,365.5 | 1,374 | -14.9 | ▼ 1.07% | 30,230 |
| Jun 03, 2026 | 1,420 | 1,439 | 1,375 | 1,388.9 | -7.1 | ▼ 0.51% | 88,927 |
| Jun 02, 2026 | 1,410 | 1,460 | 1,386 | 1,396 | +11 | ▲ 0.79% | 65,054 |
| Jun 01, 2026 | 1,397 | 1,415 | 1,371.1 | 1,385 | -12 | ▼ 0.86% | 33,522 |
| May 27, 2026 | 1,409 | 1,430 | 1,390 | 1,397 | -3 | ▼ 0.21% | 52,693 |
| May 26, 2026 | 1,400 | 1,409.9 | 1,394 | 1,400 | -1 | ▼ 0.07% | 33,074 |
| May 25, 2026 | 1,425 | 1,440 | 1,387 | 1,401 | +2 | ▲ 0.14% | 58,203 |
| May 22, 2026 | 1,361 | 1,430 | 1,361 | 1,399 | +24 | ▲ 1.75% | 40,875 |
| May 21, 2026 | 1,370 | 1,392.9 | 1,350 | 1,375 | +5 | ▲ 0.36% | 98,793 |
| May 20, 2026 | 1,341.9 | 1,370 | 1,341.9 | 1,370 | +20 | ▲ 1.48% | 33,534 |
| May 19, 2026 | 1,350 | 1,360 | 1,330 | 1,350 | -7 | ▼ 0.52% | 36,540 |
| May 18, 2026 | 1,375 | 1,416 | 1,353 | 1,357 | -10.4 | ▼ 0.76% | 20,170 |
| May 15, 2026 | 1,380 | 1,380 | 1,360 | 1,367.4 | -1.5 | ▼ 0.11% | 14,087 |
| May 14, 2026 | 1,370 | 1,380 | 1,360 | 1,368.9 | -6.1 | ▼ 0.44% | 31,262 |
| May 13, 2026 | 1,373 | 1,390 | 1,354 | 1,375 | -9 | ▼ 0.65% | 36,401 |
| May 12, 2026 | 1,430 | 1,430 | 1,377 | 1,384 | -43 | ▼ 3.01% | 57,237 |
| May 11, 2026 | 1,399 | 1,431 | 1,399 | 1,427 | +28 | ▲ 2% | 36,401 |
| May 08, 2026 | 1,430.9 | 1,430.9 | 1,330.9 | 1,399 | +36.2 | ▲ 2.66% | 31,262 |
| May 07, 2026 | 1,370.1 | 1,390.5 | 1,335.9 | 1,362.8 | -35.2 | ▼ 2.52% | 130,321 |
| May 06, 2026 | 1,387.1 | 1,405 | 1,371.1 | 1,398 | +11 | ▲ 0.79% | 41,308 |
| May 05, 2026 | 1,395 | 1,413 | 1,383 | 1,387 | -8 | ▼ 0.57% | 40,947 |
| May 04, 2026 | 1,470 | 1,470 | 1,385.9 | 1,395 | -48 | ▼ 3.33% | 223,192 |
| Apr 30, 2026 | 1,377.5 | 1,490 | 1,377.5 | 1,443 | -7 | ▼ 0.48% | 108,483 |
| Apr 29, 2026 | 1,475 | 1,485 | 1,430.8 | 1,450 | -25 | ▼ 1.69% | 54,746 |
| Apr 28, 2026 | 1,480 | 1,499 | 1,457 | 1,475 | -5 | ▼ 0.34% | 67,494 |
| Apr 27, 2026 | 1,490 | 1,500 | 1,476 | 1,480 | -10 | ▼ 0.67% | 57,144 |
| Apr 24, 2026 | 1,490 | 1,505 | 1,476 | 1,490 | -5 | ▼ 0.33% | 54,758 |
| Apr 23, 2026 | 1,500 | 1,533 | 1,492 | 1,495 | -20 | ▼ 1.32% | 74,993 |
| Apr 22, 2026 | 1,503.9 | 1,539 | 1,489 | 1,515 | +11.1 | ▲ 0.74% | 65,260 |
| Apr 21, 2026 | 1,534 | 1,560 | 1,491 | 1,503.9 | -30.1 | ▼ 1.96% | 66,836 |
| Apr 20, 2026 | 1,551 | 1,560 | 1,530 | 1,534 | -40 | ▼ 2.54% | 80,110 |
| Apr 17, 2026 | 1,580 | 1,589.9 | 1,558 | 1,574 | -6 | ▼ 0.38% | 99,345 |
| Apr 16, 2026 | 1,611.1 | 1,612 | 1,570 | 1,580 | -25 | ▼ 1.56% | 124,905 |
| Apr 15, 2026 | 1,618 | 1,646 | 1,594 | 1,605 | -13 | ▼ 0.8% | 119,547 |
| Apr 13, 2026 | 1,615 | 1,636 | 1,608 | 1,618 | +14 | ▲ 0.87% | 126,296 |
| Apr 10, 2026 | 1,635 | 1,637.5 | 1,595 | 1,604 | -23 | ▼ 1.41% | 139,756 |
| Apr 09, 2026 | 1,575 | 1,648 | 1,575 | 1,627 | +37 | ▲ 2.33% | 224,826 |
| Apr 08, 2026 | 1,554 | 1,590.1 | 1,540.1 | 1,590 | +42 | ▲ 2.71% | 195,711 |
| Apr 07, 2026 | 1,570 | 1,578 | 1,520 | 1,548 | -18.9 | ▼ 1.21% | 139,004 |
| Apr 06, 2026 | 1,488 | 1,567 | 1,480 | 1,566.9 | +78.9 | ▲ 5.3% | 317,330 |
| Apr 05, 2026 | 1,550 | 1,550 | 1,481 | 1,488 | -87 | ▼ 5.52% | 229,379 |
| Apr 02, 2026 | 1,516 | 1,610 | 1,510 | 1,575 | +47.1 | ▲ 3.08% | 187,809 |
| Apr 01, 2026 | 1,603 | 1,610 | 1,510 | 1,527.9 | -73.2 | ▼ 4.57% | 198,867 |
| Mar 31, 2026 | 1,626 | 1,640 | 1,586 | 1,601.1 | -24.9 | ▼ 1.53% | 235,314 |
| Mar 30, 2026 | 1,627 | 1,656 | 1,616 | 1,626 | -2 | ▼ 0.12% | 194,980 |
| Mar 29, 2026 | 1,680 | 1,690 | 1,610 | 1,628 | -42 | ▼ 2.51% | 203,885 |
| Mar 26, 2026 | 1,641.1 | 1,674.9 | 1,588 | 1,670 | +61 | ▲ 3.79% | 571,545 |
| Mar 25, 2026 | 1,611 | 1,644 | 1,604 | 1,609 | -14 | ▼ 0.86% | 236,336 |
| Mar 24, 2026 | 1,640 | 1,666 | 1,610 | 1,623 | +8 | ▲ 0.5% | 197,764 |
| Mar 23, 2026 | 1,530 | 1,616.7 | 1,520 | 1,615 | +86 | ▲ 5.62% | 347,302 |
| Mar 22, 2026 | 1,525 | 1,540 | 1,500 | 1,529 | +14 | ▲ 0.92% | 130,726 |
| Mar 19, 2026 | 1,477.9 | 1,524 | 1,419.1 | 1,515 | +7 | ▲ 0.46% | 312,708 |
| Mar 17, 2026 | 1,500 | 1,508 | 1,477 | 1,508 | -1.6 | ▼ 0.11% | 59,208 |
| Mar 16, 2026 | 1,496 | 1,509.6 | 1,460.2 | 1,509.6 | +14.6 | ▲ 0.98% | 66,536 |
| Mar 15, 2026 | 1,530 | 1,530 | 1,488.1 | 1,495 | -27 | ▼ 1.77% | 74,071 |
| Mar 12, 2026 | 1,575 | 1,575 | 1,520 | 1,522 | -33 | ▼ 2.12% | 100,821 |
| Mar 11, 2026 | 1,600 | 1,609 | 1,544 | 1,555 | -45.1 | ▼ 2.82% | 64,336 |
| Mar 10, 2026 | 1,690 | 1,690 | 1,576 | 1,600.1 | -79.9 | ▼ 4.76% | 152,439 |
| Mar 09, 2026 | 1,583 | 1,680 | 1,583 | 1,680 | +128 | ▲ 8.25% | 3,818 |
| Mar 03, 2026 | 1,473 | 1,552 | 1,473 | 1,552 | +63 | ▲ 4.23% | 36,156 |
| Mar 01, 2026 | 1,524.9 | 1,524.9 | 1,475 | 1,489 | -6 | ▼ 0.4% | 37,543 |
| Feb 26, 2026 | 1,528 | 1,538 | 1,490 | 1,495 | -33 | ▼ 2.16% | 12,456 |
| Feb 25, 2026 | 1,521 | 1,534.2 | 1,505 | 1,528 | +23.8 | ▲ 1.58% | 20,846 |
| Feb 24, 2026 | 1,475 | 1,521 | 1,475 | 1,504.2 | +25.4 | ▲ 1.72% | 23,039 |
| Feb 23, 2026 | 1,444.8 | 1,509 | 1,444.8 | 1,478.8 | +4.6 | ▲ 0.31% | 24,910 |
| Feb 22, 2026 | 1,520.2 | 1,525 | 1,472 | 1,474.2 | -59.8 | ▼ 3.9% | 64,255 |
| Feb 17, 2026 | 1,545 | 1,570 | 1,530 | 1,534 | -24 | ▼ 1.54% | 93,933 |
| Feb 16, 2026 | 1,603 | 1,603 | 1,555 | 1,558 | -32 | ▼ 2.01% | 35,688 |
| Feb 12, 2026 | 1,570 | 1,606 | 1,565 | 1,590 | +6 | ▲ 0.38% | 89,688 |
| Feb 11, 2026 | 1,620 | 1,625 | 1,574.3 | 1,584 | -16 | ▼ 1% | 76,935 |
| Feb 10, 2026 | 1,640 | 1,657 | 1,595 | 1,600 | -40 | ▼ 2.44% | 71,305 |
| Feb 09, 2026 | 1,691 | 1,691 | 1,598 | 1,640 | -54 | ▼ 3.19% | 130,356 |
| Feb 08, 2026 | 1,668 | 1,694.9 | 1,637 | 1,694 | +47 | ▲ 2.85% | 209,635 |
| Feb 05, 2026 | 1,580 | 1,649.8 | 1,576 | 1,647 | +82 | ▲ 5.24% | 237,475 |
| Feb 04, 2026 | 1,509.2 | 1,565 | 1,509.2 | 1,565 | +25 | ▲ 1.62% | 73,456 |
| Feb 03, 2026 | 1,557 | 1,558 | 1,520 | 1,540 | +1 | ▲ 0.06% | 37,989 |
| Feb 02, 2026 | 1,510 | 1,560 | 1,510 | 1,539 | -0.9 | ▼ 0.06% | 54,382 |
| Feb 01, 2026 | 1,551 | 1,570 | 1,525 | 1,539.9 | -5.1 | ▼ 0.33% | 51,066 |
| Jan 29, 2026 | 1,600 | 1,630 | 1,545 | 1,545 | -30 | ▼ 1.9% | 61,468 |
| Jan 28, 2026 | 1,577 | 1,600 | 1,560 | 1,575 | -2 | ▼ 0.13% | 93,435 |
| Jan 27, 2026 | 1,635 | 1,649 | 1,575 | 1,577 | -48 | ▼ 2.95% | 92,872 |
| Jan 26, 2026 | 1,637.1 | 1,657 | 1,611 | 1,625 | +20 | ▲ 1.25% | 213,131 |
| Jan 25, 2026 | 1,560 | 1,626 | 1,550 | 1,605 | +55 | ▲ 3.55% | 161,484 |
| Jan 22, 2026 | 1,531 | 1,550 | 1,524 | 1,550 | +2 | ▲ 0.13% | 113,847 |
| Jan 21, 2026 | 1,530.1 | 1,590 | 1,511 | 1,548 | -2 | ▼ 0.13% | 226,783 |
| Jan 20, 2026 | 1,430 | 1,573.9 | 1,430 | 1,550 | +102 | ▲ 7.04% | 269,679 |
| Jan 18, 2026 | 1,383 | 1,463.7 | 1,381 | 1,448 | +65.5 | ▲ 4.74% | 111,404 |
| Jan 14, 2026 | 1,390 | 1,395 | 1,368 | 1,382.5 | +12 | ▲ 0.88% | 34,816 |
| Jan 13, 2026 | 1,366 | 1,394 | 1,366 | 1,370.5 | -1.5 | ▼ 0.11% | 37,888 |
| Jan 12, 2026 | 1,395 | 1,395 | 1,345 | 1,372 | +1 | ▲ 0.07% | 39,992 |
| Jan 08, 2026 | 1,390 | 1,390 | 1,363 | 1,371 | -15 | ▼ 1.08% | 30,746 |
| Jan 07, 2026 | 1,395 | 1,395 | 1,372.1 | 1,386 | -7 | ▼ 0.5% | 20,564 |
| Jan 06, 2026 | 1,418 | 1,426 | 1,391 | 1,393 | -19 | ▼ 1.35% | 47,029 |
| Jan 05, 2026 | 1,360 | 1,417 | 1,360 | 1,412 | +47 | ▲ 3.44% | 81,530 |
| Jan 04, 2026 | 1,350 | 1,373 | 1,350 | 1,365 | +2.4 | ▲ 0.18% | 23,430 |
| Jan 01, 2026 | 1,351.1 | 1,377 | 1,351.1 | 1,362.6 | -3.4 | ▼ 0.25% | 49,788 |
| Dec 31, 2025 | 1,361 | 1,386 | 1,361 | 1,366 | +5 | ▲ 0.37% | 21,675 |
| Dec 29, 2025 | 1,391 | 1,405 | 1,361 | 1,361 | -29 | ▼ 2.09% | 23,012 |
| Dec 28, 2025 | 1,372.1 | 1,391 | 1,345 | 1,390 | +44.8 | ▲ 3.33% | 52,277 |
| Dec 24, 2025 | 1,350 | 1,365 | 1,342 | 1,345.2 | -4.8 | ▼ 0.36% | 17,232 |
| Dec 23, 2025 | 1,336.7 | 1,350.1 | 1,330 | 1,350 | +8.9 | ▲ 0.66% | 27,662 |
| Dec 22, 2025 | 1,360.1 | 1,364 | 1,340 | 1,341.1 | -29.9 | ▼ 2.18% | 18,778 |
| Dec 21, 2025 | 1,390 | 1,390 | 1,361.1 | 1,371 | -19 | ▼ 1.37% | 20,179 |
| Dec 18, 2025 | 1,400 | 1,400 | 1,367 | 1,390 | +16.9 | ▲ 1.23% | 31,406 |
| Dec 17, 2025 | 1,375 | 1,388.9 | 1,371 | 1,373.1 | -1.9 | ▼ 0.14% | 15,146 |
| Dec 16, 2025 | 1,350 | 1,381 | 1,327 | 1,375 | +25 | ▲ 1.85% | 26,179 |
| Dec 15, 2025 | 1,345 | 1,359 | 1,328 | 1,350 | +4.1 | ▲ 0.3% | 25,549 |
| Dec 14, 2025 | 1,399 | 1,399 | 1,345.9 | 1,345.9 | -26.4 | ▼ 1.92% | 27,223 |
| Dec 11, 2025 | 1,390 | 1,390 | 1,371 | 1,372.3 | -17.7 | ▼ 1.27% | 23,898 |
| Dec 10, 2025 | 1,387.4 | 1,399 | 1,368 | 1,390 | +2.6 | ▲ 0.19% | 26,994 |
| Dec 09, 2025 | 1,419 | 1,419 | 1,386.2 | 1,387.4 | -10.5 | ▼ 0.75% | 39,769 |
| Dec 08, 2025 | 1,371.3 | 1,412 | 1,371.3 | 1,397.9 | +4.9 | ▲ 0.35% | 48,668 |
| Dec 07, 2025 | 1,461.5 | 1,461.5 | 1,393 | 1,393 | -40 | ▼ 2.79% | 78,214 |
| Dec 03, 2025 | 1,450 | 1,461.5 | 1,429 | 1,433 | +0 | 0% | 24,964 |
| Dec 02, 2025 | 1,456.1 | 1,474 | 1,432 | 1,433 | -22 | ▼ 1.51% | 27,050 |
| Dec 01, 2025 | 1,500 | 1,500 | 1,451 | 1,455 | -45 | ▼ 3% | 86,487 |
| Nov 30, 2025 | 1,530 | 1,605 | 1,480 | 1,500 | -15.2 | ▼ 1% | 140,582 |
| Nov 27, 2025 | 1,409.8 | 1,520.4 | 1,409.8 | 1,515.2 | -419.9 | ▼ 21.7% | 267,998 |
| Nov 26, 2025 | 1,989.9 | 1,989.9 | 1,909.1 | 1,935.1 | -42.9 | ▼ 2.17% | 323,519 |
| Nov 25, 2025 | 2,029.8 | 2,029.8 | 1,955 | 1,978 | -12 | ▼ 0.6% | 83,106 |
| Nov 24, 2025 | 1,970 | 1,999.2 | 1,959.1 | 1,990 | +20 | ▲ 1.02% | 102,908 |
| Nov 23, 2025 | 1,961.5 | 1,978 | 1,931 | 1,970 | +46.9 | ▲ 2.44% | 335,757 |
| Nov 20, 2025 | 1,944 | 1,945 | 1,918 | 1,923.1 | -21.9 | ▼ 1.13% | 35,793 |
| Nov 19, 2025 | 2,004.3 | 2,004.3 | 1,902.7 | 1,945 | -20 | ▼ 1.02% | 54,422 |
| Nov 18, 2025 | 1,897 | 1,970 | 1,897 | 1,965 | +30 | ▲ 1.55% | 49,708 |
| Nov 17, 2025 | 1,945.5 | 1,945.5 | 1,891 | 1,935 | +0 | 0% | 86,691 |
| Nov 16, 2025 | 2,015 | 2,015 | 1,890 | 1,935 | -46 | ▼ 2.32% | 94,230 |
| Nov 13, 2025 | 2,010 | 2,014 | 1,980 | 1,981 | -14 | ▼ 0.7% | 65,538 |
| Nov 12, 2025 | 2,085 | 2,085.9 | 1,995 | 1,995 | -50 | ▼ 2.44% | 198,361 |
| Nov 11, 2025 | 2,090 | 2,104 | 2,045 | 2,045 | -42 | ▼ 2.01% | 129,123 |
| Nov 10, 2025 | 2,081.8 | 2,094.9 | 1,976 | 2,087 | +46 | ▲ 2.25% | 242,296 |
| Nov 09, 2025 | 2,150 | 2,150 | 2,040 | 2,041 | -104 | ▼ 4.85% | 105,387 |
| Nov 06, 2025 | 2,147.7 | 2,175 | 2,126.2 | 2,145 | +5 | ▲ 0.23% | 126,924 |
| Nov 05, 2025 | 2,109 | 2,150 | 2,109 | 2,140 | +19.9 | ▲ 0.94% | 76,763 |
| Nov 04, 2025 | 2,101 | 2,168.5 | 2,101 | 2,120.1 | +25.1 | ▲ 1.2% | 126,447 |
| Nov 03, 2025 | 2,050 | 2,099 | 2,017 | 2,095 | +57 | ▲ 2.8% | 164,411 |
| Nov 02, 2025 | 2,011.1 | 2,074.9 | 2,011.1 | 2,038 | +2 | ▲ 0.1% | 100,339 |
| Oct 30, 2025 | 1,999 | 2,064.8 | 1,962.1 | 2,036 | +55 | ▲ 2.78% | 73,833 |
| Oct 29, 2025 | 1,980 | 2,067.5 | 1,980 | 1,981 | +1 | ▲ 0.05% | 114,769 |
| Oct 28, 2025 | 1,840 | 1,980 | 1,840 | 1,980 | +141 | ▲ 7.67% | 100,131 |
| Oct 26, 2025 | 1,826.5 | 1,840 | 1,790 | 1,839 | +10 | ▲ 0.55% | 15,217 |
| Oct 19, 2025 | 1,815.1 | 1,830.9 | 1,801.3 | 1,829 | -2 | ▼ 0.11% | 38,927 |
| Oct 16, 2025 | 1,815 | 1,835 | 1,790 | 1,831 | -15 | ▼ 0.81% | 54,228 |
| Oct 15, 2025 | 1,835 | 1,864 | 1,800 | 1,846 | -20.8 | ▼ 1.11% | 38,978 |
| Oct 14, 2025 | 1,899 | 1,944 | 1,850 | 1,866.8 | -32 | ▼ 1.69% | 45,764 |
| Oct 13, 2025 | 1,700 | 1,901.9 | 1,700 | 1,898.8 | +169.8 | ▲ 9.82% | 177,312 |
| Oct 12, 2025 | 1,820 | 1,820 | 1,683 | 1,729 | -90.8 | ▼ 4.99% | 104,498 |
| Oct 09, 2025 | 1,836 | 1,920 | 1,805 | 1,819.8 | +19.8 | ▲ 1.1% | 36,572 |
| Oct 08, 2025 | 1,840 | 1,895 | 1,800 | 1,800 | -76 | ▼ 4.05% | 102,875 |
| Oct 07, 2025 | 1,955 | 1,960 | 1,870 | 1,876 | — | — | 60,823 |
