Om Megashree Pharmaceuticals Limited
OMPLRs858.9▼ -4.1 (0.48%)
As of Sep 29, 2026 · 02:59
EPS
3.30
P/E Ratio
260.27
Book Value
90.17
PBV
9.53
1Y Yield
-25.63%
Face Value
100
Fundamentals as of Q4 · 080/81
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 868 | 870 | 845.2 | 858.9 | -4.1 | ▼ 0.48% | 6,728 |
| Sep 28, 2026 | 880 | 880 | 855.1 | 863 | -7 | ▼ 0.8% | 3,631 |
| Sep 24, 2026 | 877 | 900 | 858.1 | 870 | -5 | ▼ 0.57% | 11,764 |
| Sep 23, 2026 | 880 | 885 | 872 | 875 | -19.9 | ▼ 2.22% | 3,341 |
| Sep 22, 2026 | 898 | 914.9 | 885 | 894.9 | -9.6 | ▼ 1.06% | 3,387 |
| Sep 18, 2026 | 895 | 919 | 895 | 904.5 | -2.5 | ▼ 0.28% | 2,216 |
| Sep 17, 2026 | 920 | 925.9 | 890.1 | 907 | +3 | ▲ 0.33% | 1,234 |
| Sep 16, 2026 | 905 | 923.9 | 892 | 904 | -2 | ▼ 0.22% | 2,624 |
| Sep 15, 2026 | 926 | 926 | 895 | 906 | +24 | ▲ 2.72% | 8,004 |
| Sep 14, 2026 | 860 | 890 | 859 | 882 | +29 | ▲ 3.4% | 3,113 |
| Sep 11, 2026 | 876 | 890 | 852 | 853 | -35.5 | ▼ 4% | 2,026 |
| Sep 10, 2026 | 890 | 890 | 875.1 | 888.5 | -11.5 | ▼ 1.28% | 2,119 |
| Sep 09, 2026 | 885 | 916 | 882 | 900 | +5 | ▲ 0.56% | 3,359 |
| Sep 07, 2026 | 880 | 895 | 862.1 | 895 | +12 | ▲ 1.36% | 2,582 |
| Sep 03, 2026 | 880 | 887 | 872 | 883 | -2 | ▼ 0.23% | 1,363 |
| Sep 02, 2026 | 860 | 888.9 | 860 | 885 | +15 | ▲ 1.72% | 1,241 |
| Sep 01, 2026 | 860 | 874 | 850 | 870 | +15 | ▲ 1.75% | 2,741 |
| Aug 31, 2026 | 860 | 861.6 | 846 | 855 | -17 | ▼ 1.95% | 2,399 |
| Aug 27, 2026 | 860 | 874 | 849 | 872 | +12 | ▲ 1.4% | 1,392 |
| Aug 26, 2026 | 880 | 880 | 850 | 860 | -11 | ▼ 1.26% | 3,981 |
| Aug 25, 2026 | 875.1 | 893 | 871 | 871 | -22 | ▼ 2.46% | 3,151 |
| Aug 24, 2026 | 880 | 900 | 871.1 | 893 | -5 | ▼ 0.56% | 2,929 |
| Aug 21, 2026 | 901 | 902 | 889 | 898 | -3.9 | ▼ 0.43% | 1,669 |
| Aug 20, 2026 | 885 | 901.9 | 880 | 901.9 | +1.9 | ▲ 0.21% | 1,781 |
| Aug 19, 2026 | 880 | 900 | 880 | 900 | +0 | 0% | 1,482 |
| Aug 18, 2026 | 881 | 911.6 | 881 | 900 | +4 | ▲ 0.45% | 2,865 |
| Aug 17, 2026 | 900 | 905 | 892 | 896 | -12 | ▼ 1.32% | 1,844 |
| Aug 14, 2026 | 956.5 | 956.5 | 900 | 908 | -3 | ▼ 0.33% | 2,349 |
| Aug 13, 2026 | 896.1 | 914 | 896.1 | 911 | +11 | ▲ 1.22% | 1,537 |
| Aug 12, 2026 | 895.1 | 905 | 891 | 900 | +4.9 | ▲ 0.55% | 3,540 |
| Aug 11, 2026 | 905 | 910 | 892.5 | 895.1 | +1.1 | ▲ 0.12% | 3,388 |
| Aug 10, 2026 | 893 | 911 | 888 | 894 | +1 | ▲ 0.11% | 2,196 |
| Aug 07, 2026 | 910 | 917 | 890 | 893 | -12 | ▼ 1.33% | 4,184 |
| Aug 06, 2026 | 904 | 929 | 903.6 | 905 | -19.9 | ▼ 2.15% | 2,078 |
| Aug 05, 2026 | 904 | 930 | 903.2 | 924.9 | -3.1 | ▼ 0.33% | 1,466 |
| Aug 04, 2026 | 923 | 930 | 915.5 | 928 | -8 | ▼ 0.85% | 1,360 |
| Aug 03, 2026 | 921 | 950 | 920.1 | 936 | -4 | ▼ 0.43% | 2,422 |
| Jul 31, 2026 | 916 | 944 | 900 | 940 | +6 | ▲ 0.64% | 3,207 |
| Jul 30, 2026 | 937 | 950 | 910 | 934 | -25 | ▼ 2.61% | 1,695 |
| Jul 29, 2026 | 940.1 | 968 | 940 | 959 | +4 | ▲ 0.42% | 2,090 |
| Jul 28, 2026 | 947 | 960 | 932 | 955 | +7.4 | ▲ 0.78% | 3,380 |
| Jul 27, 2026 | 975 | 999 | 896.1 | 947.6 | -48.4 | ▼ 4.86% | 7,255 |
| Jul 24, 2026 | 996 | 1,024.8 | 985 | 996 | -0.1 | ▼ 0.01% | 6,488 |
| Jul 23, 2026 | 960 | 1,004 | 950 | 996.1 | +18.1 | ▲ 1.85% | 5,972 |
| Jul 22, 2026 | 960 | 989.8 | 960 | 978 | -11 | ▼ 1.11% | 2,656 |
| Jul 21, 2026 | 989 | 1,005 | 966.1 | 989 | +0 | 0% | 6,207 |
| Jul 20, 2026 | 943 | 1,004 | 943 | 989 | +46 | ▲ 4.88% | 6,316 |
| Jul 17, 2026 | 905.5 | 943.1 | 891 | 943 | +63 | ▲ 7.16% | 4,239 |
| Jul 16, 2026 | 895 | 900 | 870 | 880 | -8 | ▼ 0.9% | 3,590 |
| Jul 15, 2026 | 878.1 | 902 | 878.1 | 888 | +16.1 | ▲ 1.85% | 5,908 |
| Jul 14, 2026 | 861 | 873.5 | 848 | 871.9 | +5.9 | ▲ 0.68% | 2,940 |
| Jul 13, 2026 | 881.2 | 898.9 | 866 | 866 | -34 | ▼ 3.78% | 2,601 |
| Jul 10, 2026 | 900 | 915 | 880.2 | 900 | +0 | 0% | 3,327 |
| Jul 09, 2026 | 955 | 955 | 895 | 900 | -55 | ▼ 5.76% | 5,739 |
| Jul 08, 2026 | 1,007 | 1,007 | 940 | 955 | -33 | ▼ 3.34% | 4,020 |
| Jul 07, 2026 | 995 | 995 | 970 | 988 | -2 | ▼ 0.2% | 2,921 |
| Jul 06, 2026 | 995 | 999.9 | 980 | 990 | -7.1 | ▼ 0.71% | 4,349 |
| Jul 03, 2026 | 1,010 | 1,025 | 997 | 997.1 | -12.9 | ▼ 1.28% | 3,267 |
| Jul 02, 2026 | 1,024.4 | 1,025 | 995 | 1,010 | +10 | ▲ 1% | 1,043 |
| Jul 01, 2026 | 975 | 1,015 | 975 | 1,000 | +25 | ▲ 2.56% | 2,999 |
| Jun 30, 2026 | 1,007 | 1,007 | 960 | 975 | -32 | ▼ 3.18% | 6,112 |
| Jun 29, 2026 | 1,035 | 1,045 | 1,004.1 | 1,007 | -28 | ▼ 2.71% | 3,307 |
| Jun 26, 2026 | 1,080 | 1,080 | 1,035 | 1,035 | -19 | ▼ 1.8% | 3,699 |
| Jun 25, 2026 | 1,045 | 1,060 | 1,043.6 | 1,054 | -12 | ▼ 1.13% | 3,358 |
| Jun 24, 2026 | 1,082 | 1,094.9 | 1,045 | 1,066 | -32 | ▼ 2.91% | 5,185 |
| Jun 23, 2026 | 1,115 | 1,115 | 1,087.1 | 1,098 | -21 | ▼ 1.88% | 4,439 |
| Jun 22, 2026 | 1,115 | 1,129.9 | 1,100.1 | 1,119 | +5 | ▲ 0.45% | 4,232 |
| Jun 19, 2026 | 1,111 | 1,144.2 | 1,105 | 1,114 | -19 | ▼ 1.68% | 4,000 |
| Jun 18, 2026 | 1,131 | 1,149 | 1,100 | 1,133 | -16 | ▼ 1.39% | 7,282 |
| Jun 17, 2026 | 1,135 | 1,154.9 | 1,135 | 1,149 | +0 | 0% | 2,422 |
| Jun 16, 2026 | 1,150 | 1,160 | 1,131 | 1,149 | +5 | ▲ 0.44% | 2,209 |
| Jun 15, 2026 | 1,125 | 1,175 | 1,125 | 1,144 | +1.1 | ▲ 0.1% | 3,131 |
| Jun 12, 2026 | 1,136 | 1,154 | 1,136 | 1,142.9 | -7 | ▼ 0.61% | 1,815 |
| Jun 11, 2026 | 1,148 | 1,152 | 1,127.1 | 1,149.9 | +1.9 | ▲ 0.17% | 2,816 |
| Jun 10, 2026 | 1,140 | 1,159 | 1,125 | 1,148 | +5 | ▲ 0.44% | 1,685 |
| Jun 09, 2026 | 1,145 | 1,145 | 1,115 | 1,143 | -2.6 | ▼ 0.23% | 5,108 |
| Jun 08, 2026 | 1,160 | 1,160 | 1,145 | 1,145.6 | -9.4 | ▼ 0.81% | 3,344 |
| Jun 05, 2026 | 1,154 | 1,165 | 1,154 | 1,155 | -10 | ▼ 0.86% | 1,304 |
| Jun 04, 2026 | 1,165 | 1,190 | 1,155 | 1,165 | -5 | ▼ 0.43% | 1,699 |
| Jun 03, 2026 | 1,180 | 1,196.8 | 1,162 | 1,170 | -8 | ▼ 0.68% | 2,162 |
| Jun 02, 2026 | 1,154 | 1,178 | 1,154 | 1,178 | +17 | ▲ 1.46% | 1,760 |
| Jun 01, 2026 | 1,185 | 1,194 | 1,155 | 1,161 | -34 | ▼ 2.85% | 1,798 |
| May 27, 2026 | 1,175 | 1,195 | 1,169 | 1,195 | +10 | ▲ 0.84% | 2,328 |
| May 26, 2026 | 1,162.1 | 1,196 | 1,162.1 | 1,185 | +0 | 0% | 3,124 |
| May 25, 2026 | 1,190 | 1,210 | 1,185 | 1,185 | +5 | ▲ 0.42% | 5,752 |
| May 22, 2026 | 1,159 | 1,193.7 | 1,147 | 1,180 | +20 | ▲ 1.72% | 3,152 |
| May 21, 2026 | 1,168.9 | 1,171 | 1,156 | 1,160 | -8 | ▼ 0.68% | 2,207 |
| May 20, 2026 | 1,120 | 1,168 | 1,120 | 1,168 | +37.9 | ▲ 3.35% | 1,858 |
| May 19, 2026 | 1,130.5 | 1,150 | 1,130.1 | 1,130.1 | -18.9 | ▼ 1.64% | 2,908 |
| May 18, 2026 | 1,156 | 1,161 | 1,121.4 | 1,149 | -2 | ▼ 0.17% | 2,615 |
| May 15, 2026 | 1,186 | 1,221 | 1,130 | 1,151 | -1 | ▼ 0.09% | 3,141 |
| May 14, 2026 | 1,168 | 1,168 | 1,146.1 | 1,152 | -16 | ▼ 1.37% | 2,798 |
| May 13, 2026 | 1,155.1 | 1,170 | 1,145 | 1,168 | -12 | ▼ 1.02% | 894 |
| May 12, 2026 | 1,199.9 | 1,199.9 | 1,156 | 1,180 | -7 | ▼ 0.59% | 5,951 |
| May 11, 2026 | 1,228.5 | 1,228.5 | 1,168.3 | 1,187 | +17 | ▲ 1.45% | 5,713 |
| May 08, 2026 | 1,130 | 1,180 | 1,130 | 1,170 | +30 | ▲ 2.63% | 4,767 |
| May 07, 2026 | 1,120.1 | 1,150 | 1,120.1 | 1,140 | +10 | ▲ 0.88% | 2,229 |
| May 06, 2026 | 1,125 | 1,140 | 1,119 | 1,130 | -14 | ▼ 1.22% | 2,714 |
| May 05, 2026 | 1,126 | 1,155 | 1,115 | 1,144 | +19 | ▲ 1.69% | 2,905 |
| May 04, 2026 | 1,140 | 1,145 | 1,125 | 1,125 | -29.9 | ▼ 2.59% | 3,761 |
| Apr 30, 2026 | 1,102 | 1,165 | 1,102 | 1,154.9 | -5 | ▼ 0.43% | 4,960 |
| Apr 29, 2026 | 1,167.2 | 1,175 | 1,155 | 1,159.9 | -18.2 | ▼ 1.54% | 3,934 |
| Apr 28, 2026 | 1,181.8 | 1,205 | 1,170.2 | 1,178.1 | -3.7 | ▼ 0.31% | 3,957 |
| Apr 27, 2026 | 1,190 | 1,223 | 1,178 | 1,181.8 | -8.2 | ▼ 0.69% | 6,801 |
| Apr 24, 2026 | 1,205 | 1,205 | 1,180 | 1,190 | -6.9 | ▼ 0.58% | 5,595 |
| Apr 23, 2026 | 1,202 | 1,220 | 1,190 | 1,196.9 | -23.1 | ▼ 1.89% | 3,849 |
| Apr 22, 2026 | 1,192.5 | 1,228.1 | 1,185 | 1,220 | +15.1 | ▲ 1.25% | 7,629 |
| Apr 21, 2026 | 1,200 | 1,235 | 1,196 | 1,204.9 | -7.1 | ▼ 0.59% | 7,477 |
| Apr 20, 2026 | 1,201.6 | 1,229 | 1,200 | 1,212 | -10 | ▼ 0.82% | 4,625 |
| Apr 17, 2026 | 1,224 | 1,224 | 1,200 | 1,222 | -3 | ▼ 0.24% | 6,764 |
| Apr 16, 2026 | 1,240 | 1,250 | 1,211.1 | 1,225 | -25.1 | ▼ 2.01% | 8,507 |
| Apr 15, 2026 | 1,240 | 1,269 | 1,240 | 1,250.1 | +9.1 | ▲ 0.73% | 5,988 |
| Apr 13, 2026 | 1,255 | 1,260 | 1,240.9 | 1,241 | -25.1 | ▼ 1.98% | 9,195 |
| Apr 10, 2026 | 1,290 | 1,290 | 1,266 | 1,266.1 | -23.9 | ▼ 1.85% | 10,734 |
| Apr 09, 2026 | 1,263 | 1,306 | 1,260 | 1,290 | +27.3 | ▲ 2.16% | 8,379 |
| Apr 08, 2026 | 1,195 | 1,262.7 | 1,186 | 1,262.7 | +52.7 | ▲ 4.36% | 16,238 |
| Apr 07, 2026 | 1,201 | 1,246.5 | 1,196 | 1,210 | -14.5 | ▼ 1.18% | 4,883 |
| Apr 06, 2026 | 1,180 | 1,230 | 1,167 | 1,224.5 | +34.6 | ▲ 2.91% | 11,849 |
| Apr 05, 2026 | 1,252 | 1,252 | 1,180.1 | 1,189.9 | -75.1 | ▼ 5.94% | 14,478 |
| Apr 02, 2026 | 1,270 | 1,275 | 1,250 | 1,265 | +5 | ▲ 0.4% | 10,768 |
| Apr 01, 2026 | 1,285 | 1,292 | 1,260 | 1,260 | -25 | ▼ 1.95% | 6,349 |
| Mar 31, 2026 | 1,315 | 1,337.7 | 1,270.1 | 1,285 | -10 | ▼ 0.77% | 10,220 |
| Mar 30, 2026 | 1,320 | 1,339.2 | 1,295 | 1,295 | -30.4 | ▼ 2.29% | 9,589 |
| Mar 29, 2026 | 1,380 | 1,385 | 1,320 | 1,325.4 | -53.6 | ▼ 3.89% | 12,029 |
| Mar 26, 2026 | 1,350 | 1,393 | 1,350 | 1,379 | +12.4 | ▲ 0.91% | 25,198 |
| Mar 25, 2026 | 1,322 | 1,366.7 | 1,322 | 1,366.6 | +23.6 | ▲ 1.76% | 11,222 |
| Mar 24, 2026 | 1,330 | 1,370 | 1,330 | 1,343 | -1.9 | ▼ 0.14% | 8,636 |
| Mar 23, 2026 | 1,331.1 | 1,365 | 1,331.1 | 1,344.9 | -7.2 | ▼ 0.53% | 9,310 |
| Mar 22, 2026 | 1,334 | 1,380 | 1,334 | 1,352.1 | +18.1 | ▲ 1.36% | 14,891 |
| Mar 19, 2026 | 1,321 | 1,346.9 | 1,321 | 1,334 | +13 | ▲ 0.98% | 14,980 |
| Mar 17, 2026 | 1,307 | 1,324 | 1,300 | 1,321 | +6.5 | ▲ 0.49% | 9,725 |
| Mar 16, 2026 | 1,328 | 1,332 | 1,308 | 1,314.5 | -5.9 | ▼ 0.45% | 7,341 |
| Mar 15, 2026 | 1,350.1 | 1,377 | 1,320.3 | 1,320.4 | -38.6 | ▼ 2.84% | 9,431 |
| Mar 12, 2026 | 1,350 | 1,377 | 1,340 | 1,359 | +6 | ▲ 0.44% | 9,212 |
| Mar 11, 2026 | 1,371.1 | 1,400 | 1,353 | 1,353 | -45 | ▼ 3.22% | 8,142 |
| Mar 10, 2026 | 1,421.9 | 1,450 | 1,362 | 1,398 | +3.9 | ▲ 0.28% | 24,764 |
| Mar 09, 2026 | 1,366.8 | 1,394.1 | 1,366.8 | 1,394.1 | +54.1 | ▲ 4.04% | 30 |
| Mar 03, 2026 | 1,302 | 1,344 | 1,302 | 1,340 | +37 | ▲ 2.84% | 9,708 |
| Mar 01, 2026 | 1,260 | 1,305 | 1,260 | 1,303 | +20.9 | ▲ 1.63% | 7,596 |
| Feb 26, 2026 | 1,285.2 | 1,298.1 | 1,277 | 1,282.1 | -3.1 | ▼ 0.24% | 4,692 |
| Feb 25, 2026 | 1,298 | 1,304 | 1,280 | 1,285.2 | -5.2 | ▼ 0.4% | 8,910 |
| Feb 24, 2026 | 1,260 | 1,290.4 | 1,260 | 1,290.4 | +33.4 | ▲ 2.66% | 7,770 |
| Feb 23, 2026 | 1,255 | 1,279.6 | 1,245.1 | 1,257 | -3 | ▼ 0.24% | 6,753 |
| Feb 22, 2026 | 1,300 | 1,300 | 1,257 | 1,260 | -40 | ▼ 3.08% | 9,304 |
| Feb 17, 2026 | 1,301 | 1,308 | 1,274 | 1,300 | -9.9 | ▼ 0.76% | 16,533 |
| Feb 16, 2026 | 1,326 | 1,350 | 1,290 | 1,309.9 | -23.1 | ▼ 1.73% | 22,309 |
| Feb 12, 2026 | 1,335 | 1,350 | 1,322 | 1,333 | -3 | ▼ 0.22% | 10,850 |
| Feb 11, 2026 | 1,340 | 1,389 | 1,333 | 1,336 | -4 | ▼ 0.3% | 14,737 |
| Feb 10, 2026 | 1,382.1 | 1,409 | 1,335 | 1,340 | -48 | ▼ 3.46% | 19,000 |
| Feb 09, 2026 | 1,390 | 1,412 | 1,378.1 | 1,388 | -2 | ▼ 0.14% | 21,884 |
| Feb 08, 2026 | 1,410.1 | 1,454 | 1,390 | 1,390 | -18 | ▼ 1.28% | 20,073 |
| Feb 05, 2026 | 1,420 | 1,441 | 1,408 | 1,408 | -11 | ▼ 0.78% | 24,591 |
| Feb 04, 2026 | 1,405 | 1,438 | 1,404 | 1,419 | +9.1 | ▲ 0.65% | 17,525 |
| Feb 03, 2026 | 1,440 | 1,465 | 1,400 | 1,409.9 | -31.1 | ▼ 2.16% | 23,758 |
| Feb 02, 2026 | 1,415 | 1,460 | 1,400 | 1,441 | +41 | ▲ 2.93% | 23,208 |
| Feb 01, 2026 | 1,438 | 1,438 | 1,391 | 1,400 | -15 | ▼ 1.06% | 25,885 |
| Jan 29, 2026 | 1,470 | 1,499 | 1,412.1 | 1,415 | -55 | ▼ 3.74% | 56,012 |
| Jan 28, 2026 | 1,410 | 1,480 | 1,410 | 1,470 | +32 | ▲ 2.23% | 51,705 |
| Jan 27, 2026 | 1,575.9 | 1,575.9 | 1,426.2 | 1,438 | -107 | ▼ 6.93% | 69,419 |
| Jan 26, 2026 | 1,500 | 1,550.4 | 1,441 | 1,545 | +45 | ▲ 3% | 87,220 |
| Jan 25, 2026 | 1,405 | 1,537.6 | 1,405 | 1,500 | +98.1 | ▲ 7% | 77,349 |
| Jan 22, 2026 | 1,325 | 1,415 | 1,322 | 1,401.9 | +58.9 | ▲ 4.39% | 45,660 |
| Jan 21, 2026 | 1,364 | 1,373.9 | 1,333 | 1,343 | -7.1 | ▼ 0.53% | 20,713 |
| Jan 20, 2026 | 1,320 | 1,380 | 1,320 | 1,350.1 | +41.1 | ▲ 3.14% | 46,037 |
| Jan 18, 2026 | 1,280 | 1,328 | 1,280 | 1,309 | +11 | ▲ 0.85% | 15,243 |
| Jan 14, 2026 | 1,325 | 1,328 | 1,285 | 1,298 | -27 | ▼ 2.04% | 22,333 |
| Jan 13, 2026 | 1,355 | 1,380 | 1,310 | 1,325 | -29.9 | ▼ 2.21% | 25,562 |
| Jan 12, 2026 | 1,305 | 1,395 | 1,294.6 | 1,354.9 | +52.9 | ▲ 4.06% | 34,324 |
| Jan 08, 2026 | 1,280 | 1,302 | 1,272.3 | 1,302 | +21.4 | ▲ 1.67% | 17,008 |
| Jan 07, 2026 | 1,319 | 1,329.9 | 1,280.4 | 1,280.6 | -39.4 | ▼ 2.98% | 26,625 |
| Jan 06, 2026 | 1,397.4 | 1,405 | 1,311 | 1,320 | -50 | ▼ 3.65% | 42,489 |
| Jan 05, 2026 | 1,320.1 | 1,377 | 1,320 | 1,370 | +40 | ▲ 3.01% | 82,025 |
| Jan 04, 2026 | 1,265.2 | 1,333.1 | 1,260 | 1,330 | +54 | ▲ 4.23% | 40,955 |
| Jan 01, 2026 | 1,267 | 1,300 | 1,263 | 1,276 | +9 | ▲ 0.71% | 20,163 |
| Dec 31, 2025 | 1,263 | 1,285 | 1,231 | 1,267 | +15.1 | ▲ 1.21% | 23,427 |
| Dec 29, 2025 | 1,255 | 1,273 | 1,237 | 1,251.9 | -3.2 | ▼ 0.25% | 14,045 |
| Dec 28, 2025 | 1,235 | 1,264 | 1,222 | 1,255.1 | +16.1 | ▲ 1.3% | 9,898 |
| Dec 24, 2025 | 1,242 | 1,264.9 | 1,225 | 1,239 | -3 | ▼ 0.24% | 6,130 |
| Dec 23, 2025 | 1,201 | 1,244 | 1,201 | 1,242 | +18 | ▲ 1.47% | 8,198 |
| Dec 22, 2025 | 1,230 | 1,238.5 | 1,200.2 | 1,224 | +5 | ▲ 0.41% | 10,641 |
| Dec 21, 2025 | 1,243 | 1,243 | 1,205.6 | 1,219 | -24 | ▼ 1.93% | 9,665 |
| Dec 18, 2025 | 1,276 | 1,276 | 1,240.1 | 1,243 | -33.9 | ▼ 2.65% | 11,655 |
| Dec 17, 2025 | 1,244 | 1,390 | 1,244 | 1,276.9 | +7.9 | ▲ 0.62% | 9,729 |
| Dec 16, 2025 | 1,261 | 1,290 | 1,257 | 1,269 | +11.6 | ▲ 0.92% | 10,815 |
| Dec 15, 2025 | 1,200 | 1,275 | 1,200 | 1,257.4 | +49.4 | ▲ 4.09% | 22,544 |
| Dec 14, 2025 | 1,220 | 1,244 | 1,200 | 1,208 | -22 | ▼ 1.79% | 16,281 |
| Dec 11, 2025 | 1,255 | 1,260 | 1,228 | 1,230 | -25 | ▼ 1.99% | 14,436 |
| Dec 10, 2025 | 1,256 | 1,280 | 1,250 | 1,255 | -5.2 | ▼ 0.41% | 10,754 |
| Dec 09, 2025 | 1,243.7 | 1,284.9 | 1,243.7 | 1,260.2 | -8.8 | ▼ 0.69% | 10,348 |
| Dec 08, 2025 | 1,260 | 1,281 | 1,246.1 | 1,269 | -2.5 | ▼ 0.2% | 21,032 |
| Dec 07, 2025 | 1,337.2 | 1,337.2 | 1,270 | 1,271.5 | -39.5 | ▼ 3.01% | 26,154 |
| Dec 03, 2025 | 1,200.5 | 1,330 | 1,200.5 | 1,311 | +86 | ▲ 7.02% | 72,151 |
| Dec 02, 2025 | 1,220 | 1,225 | 1,201 | 1,225 | +10 | ▲ 0.82% | 11,587 |
| Dec 01, 2025 | 1,218 | 1,239.9 | 1,209 | 1,215 | -13 | ▼ 1.06% | 10,546 |
| Nov 30, 2025 | 1,247 | 1,278 | 1,223 | 1,228 | -19 | ▼ 1.52% | 25,206 |
| Nov 27, 2025 | 1,160 | 1,264 | 1,160 | 1,247 | +68 | ▲ 5.77% | 38,132 |
| Nov 26, 2025 | 1,199.9 | 1,199.9 | 1,170 | 1,179 | -1 | ▼ 0.08% | 7,681 |
| Nov 25, 2025 | 1,187 | 1,192 | 1,170 | 1,180 | -12.2 | ▼ 1.02% | 8,729 |
| Nov 24, 2025 | 1,200 | 1,217 | 1,191.1 | 1,192.2 | -6.5 | ▼ 0.54% | 10,067 |
| Nov 23, 2025 | 1,198 | 1,220 | 1,180 | 1,198.7 | +2.8 | ▲ 0.23% | 7,858 |
| Nov 20, 2025 | 1,180 | 1,233 | 1,180 | 1,195.9 | +15.9 | ▲ 1.35% | 22,132 |
| Nov 19, 2025 | 1,162.8 | 1,183 | 1,136 | 1,180 | +40 | ▲ 3.51% | 11,941 |
| Nov 18, 2025 | 1,131.5 | 1,160 | 1,131.5 | 1,140 | +4.9 | ▲ 0.43% | 4,396 |
| Nov 17, 2025 | 1,137 | 1,150 | 1,123 | 1,135.1 | +5.1 | ▲ 0.45% | 3,895 |
| Nov 16, 2025 | 1,168.9 | 1,168.9 | 1,128.1 | 1,130 | -16 | ▼ 1.4% | 3,886 |
| Nov 13, 2025 | 1,124.2 | 1,149.9 | 1,124.2 | 1,146 | +13 | ▲ 1.15% | 4,995 |
| Nov 12, 2025 | 1,170 | 1,170 | 1,126.1 | 1,133 | -24 | ▼ 2.07% | 5,787 |
| Nov 11, 2025 | 1,182 | 1,182 | 1,146 | 1,157 | -2 | ▼ 0.17% | 4,285 |
| Nov 10, 2025 | 1,152.1 | 1,180.9 | 1,148 | 1,159 | -6 | ▼ 0.52% | 8,130 |
| Nov 09, 2025 | 1,199 | 1,199 | 1,160 | 1,165 | -25.1 | ▼ 2.11% | 7,034 |
| Nov 06, 2025 | 1,210 | 1,222 | 1,181 | 1,190.1 | -23.9 | ▼ 1.97% | 8,558 |
| Nov 05, 2025 | 1,215.1 | 1,215.1 | 1,190.7 | 1,214 | -2.1 | ▼ 0.17% | 7,252 |
| Nov 04, 2025 | 1,240 | 1,251 | 1,215 | 1,216.1 | -29.9 | ▼ 2.4% | 6,224 |
| Nov 03, 2025 | 1,280 | 1,288 | 1,245 | 1,246 | -17 | ▼ 1.35% | 8,900 |
| Nov 02, 2025 | 1,240 | 1,280 | 1,240 | 1,263 | +18 | ▲ 1.45% | 14,222 |
| Oct 30, 2025 | 1,230 | 1,264.7 | 1,210 | 1,245 | +16 | ▲ 1.3% | 9,577 |
| Oct 29, 2025 | 1,234 | 1,275.9 | 1,220 | 1,229 | +11.2 | ▲ 0.92% | 24,276 |
| Oct 28, 2025 | 1,181 | 1,219.9 | 1,180 | 1,217.8 | +37.7 | ▲ 3.19% | 10,296 |
| Oct 26, 2025 | 1,176 | 1,204.5 | 1,172 | 1,180.1 | -18.9 | ▼ 1.58% | 7,644 |
| Oct 19, 2025 | 1,150 | 1,215 | 1,146 | 1,199 | +47 | ▲ 4.08% | 11,494 |
| Oct 16, 2025 | 1,173 | 1,173 | 1,143 | 1,152 | -35 | ▼ 2.95% | 11,945 |
| Oct 15, 2025 | 1,180 | 1,236.4 | 1,166.3 | 1,187 | -12 | ▼ 1% | 6,322 |
| Oct 14, 2025 | 1,197.8 | 1,215 | 1,158.7 | 1,199 | +20 | ▲ 1.7% | 16,186 |
| Oct 13, 2025 | 1,100 | 1,194.9 | 1,095 | 1,179 | +78 | ▲ 7.08% | 20,366 |
| Oct 12, 2025 | 1,127.3 | 1,149 | 1,098 | 1,101 | -48.9 | ▼ 4.25% | 7,517 |
| Oct 09, 2025 | 1,161.7 | 1,230 | 1,135 | 1,149.9 | +10.9 | ▲ 0.96% | 10,768 |
| Oct 08, 2025 | 1,154 | 1,174 | 1,114 | 1,139 | -15.9 | ▼ 1.38% | 7,720 |
| Oct 07, 2025 | 1,192 | 1,200 | 1,145 | 1,154.9 | — | — | 12,327 |
