Nirdhan Utthan Laghubitta Bittiya Sanstha Limited
NUBLMicrofinanceListed
Rs587.8▼ -6.2 (1.04%)
As of Sep 29, 2026 · 02:58
EPS
12.80
P/E Ratio
45.92
Book Value
221.18
PBV
2.66
1Y Yield
-22.14%
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 | 590 | 592.9 | 586.6 | 587.8 | -6.2 | ▼ 1.04% | 1,186 |
| Sep 28, 2026 | 604 | 604 | 593.3 | 594 | -10 | ▼ 1.66% | 728 |
| Sep 24, 2026 | 604.9 | 605 | 593 | 604 | +6 | ▲ 1% | 1,952 |
| Sep 23, 2026 | 613 | 613 | 597.1 | 598 | -14 | ▼ 2.29% | 5,355 |
| Sep 22, 2026 | 612 | 613 | 598.3 | 612 | +12 | ▲ 2% | 8,351 |
| Sep 18, 2026 | 597.3 | 603 | 584.1 | 600 | +14 | ▲ 2.39% | 13,816 |
| Sep 17, 2026 | 585 | 591 | 581 | 586 | +6 | ▲ 1.03% | 4,755 |
| Sep 16, 2026 | 585 | 589.9 | 571.8 | 580 | +0 | 0% | 11,557 |
| Sep 15, 2026 | 605 | 605 | 578 | 580 | +3 | ▲ 0.52% | 16,969 |
| Sep 14, 2026 | 575 | 579.9 | 569.4 | 577 | +7 | ▲ 1.23% | 12,496 |
| Sep 11, 2026 | 556 | 570 | 556 | 570 | +14 | ▲ 2.52% | 11,532 |
| Sep 10, 2026 | 563.1 | 563.1 | 555.1 | 556 | -8.9 | ▼ 1.58% | 3,690 |
| Sep 09, 2026 | 568 | 571 | 560 | 564.9 | -3.1 | ▼ 0.55% | 6,771 |
| Sep 07, 2026 | 570 | 575 | 568 | 568 | -2 | ▼ 0.35% | 11,530 |
| Sep 03, 2026 | 564.1 | 575 | 564.1 | 570 | -5 | ▼ 0.87% | 2,889 |
| Sep 02, 2026 | 570 | 580 | 570 | 575 | +5 | ▲ 0.88% | 2,234 |
| Sep 01, 2026 | 571 | 578.9 | 570 | 570 | -1 | ▼ 0.18% | 6,741 |
| Aug 31, 2026 | 574 | 574 | 570 | 571 | -3 | ▼ 0.52% | 1,706 |
| Aug 27, 2026 | 568.1 | 583 | 568.1 | 574 | -1 | ▼ 0.17% | 3,191 |
| Aug 26, 2026 | 572.3 | 588.9 | 572.1 | 575 | -11.2 | ▼ 1.91% | 5,332 |
| Aug 25, 2026 | 585.1 | 586.2 | 576 | 586.2 | +0.2 | ▲ 0.03% | 7,825 |
| Aug 24, 2026 | 590 | 592 | 586 | 586 | -1 | ▼ 0.17% | 4,450 |
| Aug 21, 2026 | 590 | 590 | 585 | 587 | -3 | ▼ 0.51% | 5,635 |
| Aug 20, 2026 | 595 | 596 | 590 | 590 | -5 | ▼ 0.84% | 3,064 |
| Aug 19, 2026 | 595.9 | 604 | 595 | 595 | -4.9 | ▼ 0.82% | 1,883 |
| Aug 18, 2026 | 600 | 600 | 583.1 | 599.9 | -0.1 | ▼ 0.02% | 5,719 |
| Aug 17, 2026 | 599 | 602.5 | 599 | 600 | -2 | ▼ 0.33% | 2,656 |
| Aug 14, 2026 | 595.4 | 605 | 595.4 | 602 | +0.8 | ▲ 0.13% | 6,130 |
| Aug 13, 2026 | 600.1 | 607 | 598 | 601.2 | +1.1 | ▲ 0.18% | 1,128 |
| Aug 12, 2026 | 603 | 605 | 599 | 600.1 | -1.3 | ▼ 0.22% | 4,091 |
| Aug 11, 2026 | 610 | 610 | 601 | 601.4 | -8.6 | ▼ 1.41% | 7,597 |
| Aug 10, 2026 | 600 | 610 | 600 | 610 | +4.6 | ▲ 0.76% | 2,805 |
| Aug 07, 2026 | 602 | 610 | 602 | 605.4 | -7.6 | ▼ 1.24% | 2,996 |
| Aug 06, 2026 | 602 | 618 | 600.1 | 613 | +3 | ▲ 0.49% | 2,259 |
| Aug 05, 2026 | 617.8 | 617.9 | 606 | 610 | +0 | 0% | 992 |
| Aug 04, 2026 | 620 | 620 | 610 | 610 | -11.9 | ▼ 1.91% | 2,255 |
| Aug 03, 2026 | 621 | 624.9 | 611 | 621.9 | +11.9 | ▲ 1.95% | 856 |
| Jul 31, 2026 | 609 | 618.9 | 601.1 | 610 | -1 | ▼ 0.16% | 2,862 |
| Jul 30, 2026 | 605.8 | 621.5 | 595.1 | 611 | -12 | ▼ 1.93% | 2,374 |
| Jul 29, 2026 | 607 | 625 | 602 | 623 | +6 | ▲ 0.97% | 9,183 |
| Jul 28, 2026 | 633 | 633 | 610.2 | 617 | -6.1 | ▼ 0.98% | 5,909 |
| Jul 27, 2026 | 633 | 639 | 623 | 623.1 | -17.5 | ▼ 2.73% | 5,929 |
| Jul 24, 2026 | 623 | 640.9 | 623 | 640.6 | +6.2 | ▲ 0.98% | 8,629 |
| Jul 23, 2026 | 636 | 636 | 618.1 | 634.4 | +5.4 | ▲ 0.86% | 2,126 |
| Jul 22, 2026 | 628 | 634 | 620 | 629 | -3 | ▼ 0.47% | 7,278 |
| Jul 21, 2026 | 635 | 639.7 | 631.2 | 632 | +1.4 | ▲ 0.22% | 2,532 |
| Jul 20, 2026 | 645 | 645 | 625.8 | 630.6 | -4.4 | ▼ 0.69% | 3,349 |
| Jul 17, 2026 | 636 | 638.9 | 620 | 635 | +0 | 0% | 2,774 |
| Jul 16, 2026 | 601 | 635 | 590 | 635 | +34.9 | ▲ 5.82% | 13,871 |
| Jul 15, 2026 | 596 | 604 | 590 | 600.1 | +5.1 | ▲ 0.86% | 7,036 |
| Jul 14, 2026 | 590.5 | 599.6 | 582.2 | 595 | +4.8 | ▲ 0.81% | 2,612 |
| Jul 13, 2026 | 608 | 608 | 589.8 | 590.2 | -17.8 | ▼ 2.93% | 9,618 |
| Jul 10, 2026 | 617 | 617 | 601 | 608 | +2 | ▲ 0.33% | 1,771 |
| Jul 09, 2026 | 601.6 | 611 | 601.6 | 606 | -9 | ▼ 1.46% | 6,643 |
| Jul 08, 2026 | 615 | 620 | 600.1 | 615 | -8 | ▼ 1.28% | 11,164 |
| Jul 07, 2026 | 616 | 626 | 611.1 | 623 | +5 | ▲ 0.81% | 6,328 |
| Jul 06, 2026 | 626 | 626 | 615 | 618 | -8 | ▼ 1.28% | 982 |
| Jul 03, 2026 | 620.1 | 627 | 618.2 | 626 | +2 | ▲ 0.32% | 2,493 |
| Jul 02, 2026 | 615.2 | 629 | 615.2 | 624 | -1 | ▼ 0.16% | 3,517 |
| Jul 01, 2026 | 626.9 | 626.9 | 620.1 | 625 | +8 | ▲ 1.3% | 2,566 |
| Jun 30, 2026 | 635 | 635 | 617 | 617 | -9 | ▼ 1.44% | 3,837 |
| Jun 29, 2026 | 635.9 | 635.9 | 621 | 626 | -9 | ▼ 1.42% | 1,810 |
| Jun 26, 2026 | 632 | 635 | 632 | 635 | +3 | ▲ 0.47% | 367 |
| Jun 25, 2026 | 630 | 636 | 630 | 632 | -4 | ▼ 0.63% | 2,294 |
| Jun 24, 2026 | 632.3 | 636 | 630 | 636 | -3.9 | ▼ 0.61% | 5,983 |
| Jun 23, 2026 | 631.5 | 640 | 631.5 | 639.9 | -0.1 | ▼ 0.02% | 2,036 |
| Jun 22, 2026 | 640 | 656 | 640 | 640 | -6 | ▼ 0.93% | 3,398 |
| Jun 19, 2026 | 646 | 646.1 | 645 | 646 | +1 | ▲ 0.16% | 996 |
| Jun 18, 2026 | 649.8 | 650 | 645 | 645 | +3.9 | ▲ 0.61% | 2,128 |
| Jun 17, 2026 | 650 | 651.9 | 637 | 641.1 | -1.9 | ▼ 0.3% | 5,656 |
| Jun 16, 2026 | 655 | 655 | 643 | 643 | -6.3 | ▼ 0.97% | 5,697 |
| Jun 15, 2026 | 647 | 660 | 646 | 649.3 | -4.7 | ▼ 0.72% | 988 |
| Jun 12, 2026 | 646.2 | 656.5 | 646.2 | 654 | +1.3 | ▲ 0.2% | 1,782 |
| Jun 11, 2026 | 658 | 660.1 | 652.3 | 652.7 | -6.1 | ▼ 0.93% | 2,754 |
| Jun 10, 2026 | 660 | 660.5 | 657 | 658.8 | -1.2 | ▼ 0.18% | 1,339 |
| Jun 09, 2026 | 657 | 663 | 655 | 660 | -1 | ▼ 0.15% | 786 |
| Jun 08, 2026 | 655 | 670 | 655 | 661 | -5 | ▼ 0.75% | 5,171 |
| Jun 05, 2026 | 661 | 666 | 655 | 666 | +3.6 | ▲ 0.54% | 3,740 |
| Jun 04, 2026 | 660 | 668 | 660 | 662.4 | -0.6 | ▼ 0.09% | 957 |
| Jun 03, 2026 | 661.1 | 671 | 661.1 | 663 | +3 | ▲ 0.45% | 3,064 |
| Jun 02, 2026 | 655 | 664.9 | 655 | 660 | +5 | ▲ 0.76% | 992 |
| Jun 01, 2026 | 669 | 670 | 652 | 655 | -10 | ▼ 1.5% | 2,429 |
| May 27, 2026 | 658 | 667.9 | 658 | 665 | +7 | ▲ 1.06% | 2,990 |
| May 26, 2026 | 659 | 665 | 653 | 658 | -1 | ▼ 0.15% | 1,467 |
| May 25, 2026 | 665 | 665 | 656 | 659 | -1 | ▼ 0.15% | 3,971 |
| May 22, 2026 | 645 | 660 | 645 | 660 | +9.7 | ▲ 1.49% | 3,011 |
| May 21, 2026 | 651 | 657 | 650 | 650.3 | -10.7 | ▼ 1.62% | 3,046 |
| May 20, 2026 | 655 | 661 | 643.1 | 661 | +6 | ▲ 0.92% | 4,812 |
| May 19, 2026 | 651 | 660 | 649.2 | 655 | +4 | ▲ 0.61% | 6,285 |
| May 18, 2026 | 660 | 661 | 650 | 651 | -10 | ▼ 1.51% | 8,732 |
| May 15, 2026 | 659.1 | 661.5 | 657 | 661 | -1 | ▼ 0.15% | 3,383 |
| May 14, 2026 | 665 | 668 | 657.1 | 662 | -4 | ▼ 0.6% | 2,555 |
| May 13, 2026 | 653.2 | 674 | 653.2 | 666 | -4 | ▼ 0.6% | 2,802 |
| May 12, 2026 | 670 | 675.9 | 669.2 | 670 | -0.6 | ▼ 0.09% | 5,376 |
| May 11, 2026 | 669 | 674 | 667.2 | 670.6 | +2.4 | ▲ 0.36% | 4,646 |
| May 08, 2026 | 676 | 676 | 668.2 | 668.2 | -4.8 | ▼ 0.71% | 4,586 |
| May 07, 2026 | 673 | 679 | 670.5 | 673 | +0 | 0% | 2,843 |
| May 06, 2026 | 671 | 675 | 671 | 673 | +1 | ▲ 0.15% | 1,720 |
| May 05, 2026 | 670.1 | 673 | 665.1 | 672 | -3 | ▼ 0.44% | 2,915 |
| May 04, 2026 | 670.3 | 677 | 670.3 | 675 | -3 | ▼ 0.44% | 1,269 |
| Apr 30, 2026 | 672 | 680 | 672 | 678 | -0.7 | ▼ 0.1% | 5,917 |
| Apr 29, 2026 | 670.1 | 679 | 670.1 | 678.7 | +0.7 | ▲ 0.1% | 2,243 |
| Apr 28, 2026 | 678 | 680 | 675.2 | 678 | +0 | 0% | 3,647 |
| Apr 27, 2026 | 679 | 680 | 672.1 | 678 | -1 | ▼ 0.15% | 2,015 |
| Apr 24, 2026 | 680 | 688 | 675.4 | 679 | -8.8 | ▼ 1.28% | 2,774 |
| Apr 23, 2026 | 675 | 687.8 | 671 | 687.8 | +5.8 | ▲ 0.85% | 4,973 |
| Apr 22, 2026 | 670.3 | 689.9 | 670.2 | 682 | -2 | ▼ 0.29% | 7,750 |
| Apr 21, 2026 | 670 | 691.9 | 670 | 684 | +0 | 0% | 5,578 |
| Apr 20, 2026 | 691 | 691 | 676.2 | 684 | -7.8 | ▼ 1.13% | 1,708 |
| Apr 17, 2026 | 691 | 692 | 677 | 691.8 | +1.6 | ▲ 0.23% | 6,569 |
| Apr 16, 2026 | 700 | 700 | 689 | 690.2 | -9.8 | ▼ 1.4% | 2,777 |
| Apr 15, 2026 | 695 | 703 | 687 | 700 | +5.2 | ▲ 0.75% | 7,121 |
| Apr 13, 2026 | 700 | 700 | 687 | 694.8 | +0.8 | ▲ 0.12% | 2,194 |
| Apr 10, 2026 | 695 | 700 | 687.2 | 694 | -6 | ▼ 0.86% | 1,843 |
| Apr 09, 2026 | 682 | 702 | 682 | 700 | +9 | ▲ 1.3% | 7,255 |
| Apr 08, 2026 | 693.5 | 695 | 681.1 | 691 | +11 | ▲ 1.62% | 10,722 |
| Apr 07, 2026 | 685 | 696.9 | 680 | 680 | -1 | ▼ 0.15% | 16,816 |
| Apr 06, 2026 | 684.4 | 691.9 | 671 | 681 | +10 | ▲ 1.49% | 10,061 |
| Apr 05, 2026 | 685 | 695 | 660 | 671 | -20.1 | ▼ 2.91% | 12,577 |
| Apr 02, 2026 | 685 | 700 | 685 | 691.1 | -5.9 | ▼ 0.85% | 4,170 |
| Apr 01, 2026 | 707 | 707 | 686 | 697 | -10.5 | ▼ 1.48% | 7,422 |
| Mar 31, 2026 | 702.2 | 712 | 700 | 707.5 | -3.5 | ▼ 0.49% | 7,443 |
| Mar 30, 2026 | 705.3 | 717 | 705.3 | 711 | -4 | ▼ 0.56% | 8,481 |
| Mar 29, 2026 | 727 | 727 | 715 | 715 | -10 | ▼ 1.38% | 13,756 |
| Mar 26, 2026 | 728 | 733 | 718 | 725 | -3 | ▼ 0.41% | 16,501 |
| Mar 25, 2026 | 740 | 750 | 703.5 | 728 | -12 | ▼ 1.62% | 41,076 |
| Mar 24, 2026 | 740 | 748.9 | 733 | 740 | +0 | 0% | 17,363 |
| Mar 23, 2026 | 759.9 | 760 | 736 | 740 | -9 | ▼ 1.2% | 26,086 |
| Mar 22, 2026 | 725 | 760 | 720 | 749 | +25 | ▲ 3.45% | 70,049 |
| Mar 19, 2026 | 713 | 727 | 712.2 | 724 | +11 | ▲ 1.54% | 25,167 |
| Mar 17, 2026 | 725.8 | 725.8 | 702.1 | 713 | -2 | ▼ 0.28% | 4,192 |
| Mar 16, 2026 | 714.5 | 719 | 706 | 715 | +0.5 | ▲ 0.07% | 6,266 |
| Mar 15, 2026 | 713.1 | 719 | 705 | 714.5 | +2.4 | ▲ 0.34% | 7,093 |
| Mar 12, 2026 | 703 | 725 | 702.2 | 712.1 | +10.5 | ▲ 1.5% | 9,751 |
| Mar 11, 2026 | 725 | 729 | 700.1 | 701.6 | -20.4 | ▼ 2.83% | 44,528 |
| Mar 10, 2026 | 705.8 | 733 | 705.8 | 722 | +30 | ▲ 4.34% | 29,057 |
| Mar 03, 2026 | 675 | 703.8 | 675 | 692 | +24 | ▲ 3.59% | 11,561 |
| Mar 01, 2026 | 671 | 700.1 | 667.5 | 668 | -3 | ▼ 0.45% | 17,797 |
| Feb 26, 2026 | 687 | 687 | 670 | 671 | -9 | ▼ 1.32% | 12,588 |
| Feb 25, 2026 | 688 | 688 | 680 | 680 | -8 | ▼ 1.16% | 1,739 |
| Feb 24, 2026 | 683 | 698.7 | 676 | 688 | +3 | ▲ 0.44% | 6,550 |
| Feb 23, 2026 | 690.9 | 690.9 | 680.1 | 685 | +2 | ▲ 0.29% | 4,174 |
| Feb 22, 2026 | 688 | 688 | 680 | 683 | +2 | ▲ 0.29% | 4,758 |
| Feb 17, 2026 | 688 | 688 | 677 | 681 | -6 | ▼ 0.87% | 8,455 |
| Feb 16, 2026 | 700.3 | 700.3 | 676.5 | 687 | -12 | ▼ 1.72% | 10,834 |
| Feb 12, 2026 | 697 | 705 | 696 | 699 | +3 | ▲ 0.43% | 9,813 |
| Feb 11, 2026 | 710 | 710 | 696 | 696 | -6 | ▼ 0.85% | 10,469 |
| Feb 10, 2026 | 705 | 705 | 701.1 | 702 | -5 | ▼ 0.71% | 1,842 |
| Feb 09, 2026 | 721 | 724.9 | 697 | 707 | -3.7 | ▼ 0.52% | 21,555 |
| Feb 08, 2026 | 712 | 716 | 710.7 | 710.7 | +1.7 | ▲ 0.24% | 7,590 |
| Feb 05, 2026 | 703 | 710 | 703 | 709 | +4 | ▲ 0.57% | 5,680 |
| Feb 04, 2026 | 712.1 | 715 | 705 | 705 | -7.1 | ▼ 1% | 3,026 |
| Feb 03, 2026 | 708 | 721 | 708 | 712.1 | -3.9 | ▼ 0.54% | 5,509 |
| Feb 02, 2026 | 729 | 729 | 710.1 | 716 | +1 | ▲ 0.14% | 4,225 |
| Feb 01, 2026 | 716 | 720 | 714.1 | 715 | -8 | ▼ 1.11% | 4,560 |
| Jan 29, 2026 | 730 | 735 | 720 | 723 | +1 | ▲ 0.14% | 15,050 |
| Jan 28, 2026 | 729 | 729 | 716.1 | 722 | -5 | ▼ 0.69% | 8,896 |
| Jan 27, 2026 | 739.9 | 740.9 | 725.2 | 727 | -1 | ▼ 0.14% | 18,753 |
| Jan 26, 2026 | 735 | 740.6 | 726 | 728 | -12 | ▼ 1.62% | 16,871 |
| Jan 25, 2026 | 731.1 | 744.6 | 731 | 740 | +10 | ▲ 1.37% | 13,542 |
| Jan 22, 2026 | 725 | 730 | 716 | 730 | +1 | ▲ 0.14% | 7,166 |
| Jan 21, 2026 | 738.9 | 738.9 | 728 | 729 | -3 | ▼ 0.41% | 13,352 |
| Jan 20, 2026 | 720 | 732 | 720 | 732 | +18 | ▲ 2.52% | 8,896 |
| Jan 18, 2026 | 710 | 715 | 710 | 714 | +6 | ▲ 0.85% | 3,935 |
| Jan 14, 2026 | 706 | 714 | 700 | 708 | +0.5 | ▲ 0.07% | 7,529 |
| Jan 13, 2026 | 720 | 720 | 706 | 707.5 | -1.5 | ▼ 0.21% | 7,597 |
| Jan 12, 2026 | 702 | 714.5 | 702 | 709 | -1 | ▼ 0.14% | 12,123 |
| Jan 08, 2026 | 701.1 | 712 | 701 | 710 | +5 | ▲ 0.71% | 4,857 |
| Jan 07, 2026 | 700 | 713 | 700 | 705 | -2 | ▼ 0.28% | 1,152 |
| Jan 06, 2026 | 700 | 710.6 | 696 | 707 | +6.9 | ▲ 0.99% | 3,897 |
| Jan 05, 2026 | 687.2 | 712.1 | 687 | 700.1 | +1.9 | ▲ 0.27% | 6,387 |
| Jan 04, 2026 | 706 | 710 | 698.2 | 698.2 | -7.2 | ▼ 1.02% | 5,413 |
| Jan 01, 2026 | 720 | 720 | 705.2 | 705.4 | -40.6 | ▼ 5.44% | 5,229 |
| Dec 31, 2025 | 745 | 753.8 | 740 | 746 | +9.8 | ▲ 1.33% | 19,136 |
| Dec 29, 2025 | 755 | 755 | 736.2 | 736.2 | -7.8 | ▼ 1.05% | 4,407 |
| Dec 28, 2025 | 731 | 744 | 729 | 744 | +12.4 | ▲ 1.69% | 12,941 |
| Dec 24, 2025 | 741 | 744 | 730 | 731.6 | -3.3 | ▼ 0.45% | 2,848 |
| Dec 23, 2025 | 722.2 | 734.9 | 722 | 734.9 | +3.9 | ▲ 0.53% | 3,737 |
| Dec 22, 2025 | 730 | 735 | 725 | 731 | +1 | ▲ 0.14% | 8,203 |
| Dec 21, 2025 | 735.5 | 744 | 730 | 730 | -14.8 | ▼ 1.99% | 10,919 |
| Dec 18, 2025 | 759.9 | 760 | 743 | 744.8 | -12.3 | ▼ 1.62% | 13,340 |
| Dec 17, 2025 | 780 | 780 | 757 | 757.1 | -7.9 | ▼ 1.03% | 6,415 |
| Dec 16, 2025 | 749 | 765 | 749 | 765 | +15.7 | ▲ 2.1% | 6,604 |
| Dec 15, 2025 | 745.1 | 752 | 745.1 | 749.3 | +4.3 | ▲ 0.58% | 6,734 |
| Dec 14, 2025 | 760 | 760 | 745 | 745 | -2 | ▼ 0.27% | 6,400 |
| Dec 11, 2025 | 750 | 751 | 744 | 747 | -1.1 | ▼ 0.15% | 5,381 |
| Dec 10, 2025 | 750 | 750 | 742 | 748.1 | -1.9 | ▼ 0.25% | 2,329 |
| Dec 09, 2025 | 750 | 763 | 744.6 | 750 | -0.2 | ▼ 0.03% | 4,142 |
| Dec 08, 2025 | 747 | 757 | 743.5 | 750.2 | +1.2 | ▲ 0.16% | 2,051 |
| Dec 07, 2025 | 761 | 761 | 749 | 749 | -12 | ▼ 1.58% | 4,677 |
| Dec 03, 2025 | 776 | 781 | 758 | 761 | -15 | ▼ 1.93% | 8,817 |
| Dec 02, 2025 | 762 | 785 | 762 | 776 | +5 | ▲ 0.65% | 7,073 |
| Dec 01, 2025 | 763.1 | 782 | 763.1 | 771 | +7.9 | ▲ 1.04% | 21,304 |
| Nov 30, 2025 | 764 | 782 | 763.1 | 763.1 | -13.9 | ▼ 1.79% | 8,177 |
| Nov 27, 2025 | 766 | 778 | 765 | 777 | +7 | ▲ 0.91% | 4,107 |
| Nov 26, 2025 | 756.1 | 802 | 756.1 | 770 | +0 | 0% | 9,578 |
| Nov 25, 2025 | 755 | 780 | 755 | 770 | +2 | ▲ 0.26% | 14,413 |
| Nov 24, 2025 | 754 | 768 | 754 | 768 | +14 | ▲ 1.86% | 7,957 |
| Nov 23, 2025 | 746 | 760.9 | 746 | 754 | +17 | ▲ 2.31% | 9,568 |
| Nov 20, 2025 | 735.5 | 745 | 733.2 | 737 | +1 | ▲ 0.14% | 8,010 |
| Nov 19, 2025 | 732.8 | 737 | 732.8 | 736 | -2.3 | ▼ 0.31% | 7,820 |
| Nov 18, 2025 | 740 | 749 | 737 | 738.3 | +1.3 | ▲ 0.18% | 9,359 |
| Nov 17, 2025 | 748.8 | 760 | 733 | 737 | +2.1 | ▲ 0.29% | 3,375 |
| Nov 16, 2025 | 722 | 744 | 722 | 734.9 | +9.9 | ▲ 1.37% | 13,629 |
| Nov 13, 2025 | 725 | 735 | 724 | 725 | +1 | ▲ 0.14% | 6,416 |
| Nov 12, 2025 | 745 | 745 | 724 | 724 | -7.1 | ▼ 0.97% | 8,832 |
| Nov 11, 2025 | 735 | 740 | 728.1 | 731.1 | -7.9 | ▼ 1.07% | 4,583 |
| Nov 10, 2025 | 735.1 | 750 | 728.1 | 739 | +2.9 | ▲ 0.39% | 3,510 |
| Nov 09, 2025 | 750 | 750 | 735.1 | 736.1 | -13.9 | ▼ 1.85% | 10,274 |
| Nov 06, 2025 | 750 | 759.9 | 745 | 750 | +0 | 0% | 4,454 |
| Nov 05, 2025 | 747 | 750 | 743.1 | 750 | +6.9 | ▲ 0.93% | 5,014 |
| Nov 04, 2025 | 755 | 755 | 743.1 | 743.1 | -11.9 | ▼ 1.58% | 5,918 |
| Nov 03, 2025 | 765 | 765 | 752.6 | 755 | -1 | ▼ 0.13% | 4,795 |
| Nov 02, 2025 | 749.9 | 764.9 | 746 | 756 | +11 | ▲ 1.48% | 10,087 |
| Oct 30, 2025 | 720.2 | 748.6 | 720.2 | 745 | +15 | ▲ 2.05% | 4,948 |
| Oct 29, 2025 | 745 | 747 | 726 | 730 | -5 | ▼ 0.68% | 3,059 |
| Oct 28, 2025 | 706 | 737.8 | 706 | 735 | +17.1 | ▲ 2.38% | 7,051 |
| Oct 26, 2025 | 710 | 719.9 | 710 | 717.9 | -5.1 | ▼ 0.71% | 1,389 |
| Oct 19, 2025 | 720 | 730 | 720 | 723 | +3.1 | ▲ 0.43% | 1,962 |
| Oct 16, 2025 | 732 | 732 | 711 | 719.9 | -2.3 | ▼ 0.32% | 2,732 |
| Oct 15, 2025 | 740 | 744 | 715.5 | 722.2 | -7.8 | ▼ 1.07% | 1,868 |
| Oct 14, 2025 | 720 | 730 | 716.5 | 730 | +8 | ▲ 1.11% | 4,065 |
| Oct 13, 2025 | 706.3 | 733.5 | 705.1 | 722 | +2.8 | ▲ 0.39% | 11,137 |
| Oct 12, 2025 | 761.8 | 761.8 | 719.2 | 719.2 | -37.8 | ▼ 4.99% | 9,391 |
| Oct 09, 2025 | 759.9 | 775 | 750.2 | 757 | +12 | ▲ 1.61% | 6,831 |
| Oct 08, 2025 | 745.2 | 750 | 740.2 | 745 | -9.9 | ▼ 1.31% | 9,153 |
| Oct 07, 2025 | 765 | 770 | 746 | 754.9 | — | — | 5,536 |
