Radhi Bidyut Company Ltd
RADHIHydro PowerListed
Rs722▼ -5 (0.69%)
As of Sep 29, 2026 · 02:59
EPS
19.75
P/E Ratio
36.56
Book Value
170.14
PBV
4.24
1Y Yield
1.83%
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 | 691 | 733 | 691 | 722 | -5 | ▼ 0.69% | 57,818 |
| Sep 28, 2026 | 724.9 | 735.8 | 721.5 | 727 | +5.3 | ▲ 0.73% | 90,872 |
| Sep 24, 2026 | 717 | 730 | 713 | 721.7 | +4.7 | ▲ 0.66% | 107,535 |
| Sep 23, 2026 | 715 | 720 | 708.1 | 717 | -2.9 | ▼ 0.4% | 187,454 |
| Sep 22, 2026 | 712 | 720 | 710 | 719.9 | +7.9 | ▲ 1.11% | 74,585 |
| Sep 18, 2026 | 702.7 | 722.9 | 702.6 | 712 | +9 | ▲ 1.28% | 105,447 |
| Sep 17, 2026 | 712 | 720 | 702 | 703 | +1.8 | ▲ 0.26% | 47,217 |
| Sep 16, 2026 | 716 | 718.5 | 701.2 | 701.2 | -11.8 | ▼ 1.65% | 39,193 |
| Sep 15, 2026 | 734 | 734 | 703.2 | 713 | +13 | ▲ 1.86% | 110,061 |
| Sep 14, 2026 | 719 | 719 | 676.6 | 700 | +8 | ▲ 1.16% | 65,131 |
| Sep 11, 2026 | 670 | 695 | 670 | 692 | +15 | ▲ 2.22% | 23,157 |
| Sep 10, 2026 | 710 | 710 | 668.2 | 677 | -7 | ▼ 1.02% | 6,905 |
| Sep 09, 2026 | 690 | 697 | 671.3 | 684 | -6 | ▼ 0.87% | 49,217 |
| Sep 07, 2026 | 679 | 691 | 679 | 690 | +11 | ▲ 1.62% | 31,235 |
| Sep 03, 2026 | 681 | 681 | 674 | 679 | +4 | ▲ 0.59% | 39,400 |
| Sep 02, 2026 | 671 | 681 | 669 | 675 | -6 | ▼ 0.88% | 80,053 |
| Sep 01, 2026 | 668.5 | 684 | 668.5 | 681 | +7 | ▲ 1.04% | 40,656 |
| Aug 31, 2026 | 680.4 | 680.4 | 667 | 674 | -11 | ▼ 1.61% | 42,630 |
| Aug 27, 2026 | 680 | 691 | 675 | 685 | -3 | ▼ 0.44% | 60,072 |
| Aug 26, 2026 | 690.1 | 700 | 684 | 688 | -11 | ▼ 1.57% | 95,325 |
| Aug 25, 2026 | 695.1 | 705.5 | 695 | 699 | -4.9 | ▼ 0.7% | 28,168 |
| Aug 24, 2026 | 748.9 | 748.9 | 700.1 | 703.9 | -11.5 | ▼ 1.61% | 49,818 |
| Aug 21, 2026 | 705 | 723 | 705 | 715.4 | -2.6 | ▼ 0.36% | 29,312 |
| Aug 20, 2026 | 707 | 720 | 698.4 | 718 | +10 | ▲ 1.41% | 83,477 |
| Aug 19, 2026 | 712 | 712 | 702 | 708 | -4 | ▼ 0.56% | 45,501 |
| Aug 18, 2026 | 708 | 725 | 703.3 | 712 | -5 | ▼ 0.7% | 58,146 |
| Aug 17, 2026 | 700 | 729.1 | 700 | 717 | -7 | ▼ 0.97% | 58,828 |
| Aug 14, 2026 | 712 | 728.5 | 712 | 724 | +4 | ▲ 0.56% | 118,154 |
| Aug 13, 2026 | 766.2 | 766.2 | 717.5 | 720 | -9.8 | ▼ 1.34% | 37,315 |
| Aug 12, 2026 | 700 | 730 | 700 | 729.8 | +13 | ▲ 1.81% | 142,030 |
| Aug 11, 2026 | 670 | 725 | 670 | 716.8 | +11.8 | ▲ 1.67% | 38,611 |
| Aug 10, 2026 | 710.9 | 724 | 704.1 | 705 | -6 | ▼ 0.84% | 17,998 |
| Aug 07, 2026 | 719 | 725 | 705 | 711 | -4 | ▼ 0.56% | 64,637 |
| Aug 06, 2026 | 745 | 745 | 702 | 715 | -1 | ▼ 0.14% | 25,197 |
| Aug 05, 2026 | 710 | 719.9 | 705 | 716 | -4 | ▼ 0.56% | 71,244 |
| Aug 04, 2026 | 723 | 723 | 710.2 | 720 | -10 | ▼ 1.37% | 27,910 |
| Aug 03, 2026 | 700 | 742.6 | 700 | 730 | +1 | ▲ 0.14% | 46,959 |
| Jul 31, 2026 | 725 | 729 | 714 | 729 | +4.1 | ▲ 0.57% | 50,725 |
| Jul 30, 2026 | 700.3 | 742 | 700.3 | 724.9 | -12.1 | ▼ 1.64% | 57,946 |
| Jul 29, 2026 | 706.9 | 748 | 706.9 | 737 | -7 | ▼ 0.94% | 30,721 |
| Jul 28, 2026 | 777 | 777 | 725 | 744 | +4 | ▲ 0.54% | 29,341 |
| Jul 27, 2026 | 720 | 763.2 | 720 | 740 | -15 | ▼ 1.99% | 46,649 |
| Jul 24, 2026 | 721 | 766.8 | 721 | 755 | +1 | ▲ 0.13% | 114,801 |
| Jul 23, 2026 | 720 | 763.8 | 720 | 754 | +8.9 | ▲ 1.19% | 65,510 |
| Jul 22, 2026 | 745 | 764 | 745 | 745.1 | -17.4 | ▼ 2.28% | 114,815 |
| Jul 21, 2026 | 764.9 | 779 | 751 | 762.5 | -2.4 | ▼ 0.31% | 121,806 |
| Jul 20, 2026 | 753 | 766 | 733.1 | 764.9 | +27.4 | ▲ 3.72% | 120,520 |
| Jul 17, 2026 | 735 | 740 | 710.2 | 737.5 | +37.5 | ▲ 5.36% | 88,960 |
| Jul 16, 2026 | 708 | 718 | 690.3 | 700 | -8 | ▼ 1.13% | 24,647 |
| Jul 15, 2026 | 695 | 759.3 | 695 | 708 | +13 | ▲ 1.87% | 53,843 |
| Jul 14, 2026 | 705 | 705 | 683.9 | 695 | +1.7 | ▲ 0.25% | 34,937 |
| Jul 13, 2026 | 705 | 724.9 | 686.2 | 693.3 | -16.7 | ▼ 2.35% | 43,019 |
| Jul 10, 2026 | 670 | 763.2 | 670 | 710 | +5 | ▲ 0.71% | 52,400 |
| Jul 09, 2026 | 702.9 | 717.9 | 695.2 | 705 | +2 | ▲ 0.28% | 16,347 |
| Jul 08, 2026 | 720 | 720 | 698.1 | 703 | -7 | ▼ 0.99% | 29,386 |
| Jul 07, 2026 | 680 | 715 | 680 | 710 | +4 | ▲ 0.57% | 41,487 |
| Jul 06, 2026 | 701 | 710 | 701 | 706 | -14 | ▼ 1.94% | 44,897 |
| Jul 03, 2026 | 720 | 733 | 712 | 720 | +0 | 0% | 44,335 |
| Jul 02, 2026 | 722 | 725 | 702 | 720 | -2 | ▼ 0.28% | 29,147 |
| Jul 01, 2026 | 680 | 725 | 680 | 722 | +22 | ▲ 3.14% | 119,315 |
| Jun 30, 2026 | 712.3 | 712.5 | 697.1 | 700 | -17.8 | ▼ 2.48% | 35,098 |
| Jun 29, 2026 | 729 | 729 | 710 | 717.8 | -11.2 | ▼ 1.54% | 46,448 |
| Jun 26, 2026 | 726 | 742 | 723.1 | 729 | -3 | ▼ 0.41% | 22,868 |
| Jun 25, 2026 | 731 | 735 | 723.1 | 732 | +3 | ▲ 0.41% | 24,702 |
| Jun 24, 2026 | 727.6 | 730.9 | 720.3 | 729 | -5.9 | ▼ 0.8% | 56,919 |
| Jun 23, 2026 | 731.1 | 743 | 730 | 734.9 | -10.1 | ▼ 1.36% | 20,050 |
| Jun 22, 2026 | 745 | 750 | 737.1 | 745 | +0 | 0% | 33,028 |
| Jun 19, 2026 | 740 | 745 | 728 | 745 | +7 | ▲ 0.95% | 17,332 |
| Jun 18, 2026 | 780 | 780 | 730.1 | 738 | -4.9 | ▼ 0.66% | 43,219 |
| Jun 17, 2026 | 740 | 746 | 738 | 742.9 | +2.9 | ▲ 0.39% | 37,147 |
| Jun 16, 2026 | 787.5 | 787.5 | 732.5 | 740 | -10 | ▼ 1.33% | 35,337 |
| Jun 15, 2026 | 746.1 | 750 | 736 | 750 | +4 | ▲ 0.54% | 35,087 |
| Jun 12, 2026 | 792.6 | 792.6 | 745 | 746 | -8.9 | ▼ 1.18% | 10,648 |
| Jun 11, 2026 | 760 | 760 | 745 | 754.9 | +5.9 | ▲ 0.79% | 35,806 |
| Jun 10, 2026 | 764 | 765 | 747.2 | 749 | -6 | ▼ 0.79% | 59,224 |
| Jun 09, 2026 | 788.5 | 788.5 | 738 | 755 | +4 | ▲ 0.53% | 129,519 |
| Jun 08, 2026 | 785 | 785 | 751 | 751 | -23 | ▼ 2.97% | 40,115 |
| Jun 05, 2026 | 778 | 778 | 767 | 774 | -4 | ▼ 0.51% | 35,238 |
| Jun 04, 2026 | 780 | 785 | 770 | 778 | +0.1 | ▲ 0.01% | 61,846 |
| Jun 03, 2026 | 780 | 785 | 772.2 | 777.9 | +2.9 | ▲ 0.37% | 106,089 |
| Jun 02, 2026 | 760.1 | 775 | 760.1 | 775 | +5 | ▲ 0.65% | 35,420 |
| Jun 01, 2026 | 772 | 789 | 765 | 770 | -15 | ▼ 1.91% | 49,919 |
| May 27, 2026 | 795 | 795 | 775.1 | 785 | -7 | ▼ 0.88% | 91,971 |
| May 26, 2026 | 800 | 802 | 787 | 792 | -11.1 | ▼ 1.38% | 54,061 |
| May 25, 2026 | 785 | 805 | 780 | 803.1 | +20.1 | ▲ 2.57% | 63,113 |
| May 22, 2026 | 780 | 785 | 767.3 | 783 | +10 | ▲ 1.29% | 41,060 |
| May 21, 2026 | 763 | 775 | 763 | 773 | +3.1 | ▲ 0.4% | 37,613 |
| May 20, 2026 | 752 | 770 | 752 | 769.9 | +13.9 | ▲ 1.84% | 28,721 |
| May 19, 2026 | 752 | 757.9 | 751 | 756 | -3 | ▼ 0.4% | 20,648 |
| May 18, 2026 | 750 | 765 | 750 | 759 | -2 | ▼ 0.26% | 30,733 |
| May 15, 2026 | 746.1 | 763.9 | 746.1 | 761 | +2.2 | ▲ 0.29% | 12,307 |
| May 14, 2026 | 768 | 768 | 747.1 | 758.8 | -1.2 | ▼ 0.16% | 43,777 |
| May 13, 2026 | 759.3 | 760 | 746 | 760 | +8 | ▲ 1.06% | 16,363 |
| May 12, 2026 | 745 | 788 | 745 | 752 | -28 | ▼ 3.59% | 80,720 |
| May 11, 2026 | 781 | 781 | 770 | 780 | +10.1 | ▲ 1.31% | 39,669 |
| May 08, 2026 | 784.3 | 784.3 | 734 | 769.9 | +22.9 | ▲ 3.07% | 18,066 |
| May 07, 2026 | 737 | 747.9 | 733.2 | 747 | +11.1 | ▲ 1.51% | 22,944 |
| May 06, 2026 | 740 | 744 | 734 | 735.9 | -4.1 | ▼ 0.55% | 23,443 |
| May 05, 2026 | 729 | 745 | 719 | 740 | +10 | ▲ 1.37% | 49,201 |
| May 04, 2026 | 760 | 760 | 727.2 | 730 | -24 | ▼ 3.18% | 71,350 |
| Apr 30, 2026 | 745.1 | 758.9 | 722.8 | 754 | -10.8 | ▼ 1.41% | 65,157 |
| Apr 29, 2026 | 775 | 775 | 755 | 764.8 | -15.2 | ▼ 1.95% | 57,510 |
| Apr 28, 2026 | 775.5 | 798 | 775.1 | 780 | -9 | ▼ 1.14% | 56,765 |
| Apr 27, 2026 | 802.3 | 802.3 | 780 | 789 | -1 | ▼ 0.13% | 12,908 |
| Apr 24, 2026 | 795 | 795 | 775 | 790 | +1 | ▲ 0.13% | 36,399 |
| Apr 23, 2026 | 762.9 | 824 | 762.9 | 789 | -14 | ▼ 1.74% | 46,925 |
| Apr 22, 2026 | 790 | 805.3 | 775 | 803 | +9 | ▲ 1.13% | 105,077 |
| Apr 21, 2026 | 759.9 | 810 | 759.9 | 794 | -5.8 | ▼ 0.73% | 53,081 |
| Apr 20, 2026 | 765.7 | 811 | 765.7 | 799.8 | -6.2 | ▼ 0.77% | 57,776 |
| Apr 17, 2026 | 815 | 819 | 798.1 | 806 | -8.5 | ▼ 1.04% | 101,556 |
| Apr 16, 2026 | 825 | 827.2 | 808.1 | 814.5 | -10.5 | ▼ 1.27% | 116,129 |
| Apr 15, 2026 | 820 | 832.6 | 816.3 | 825 | +13 | ▲ 1.6% | 127,361 |
| Apr 13, 2026 | 825.2 | 833 | 812 | 812 | -13.1 | ▼ 1.59% | 104,467 |
| Apr 10, 2026 | 845 | 845 | 820 | 825.1 | -14.9 | ▼ 1.77% | 162,553 |
| Apr 09, 2026 | 825 | 842 | 817.1 | 840 | +15 | ▲ 1.82% | 132,099 |
| Apr 08, 2026 | 815 | 825 | 808 | 825 | +16 | ▲ 1.98% | 141,394 |
| Apr 07, 2026 | 815 | 824.9 | 800.5 | 809 | -0.5 | ▼ 0.06% | 108,105 |
| Apr 06, 2026 | 787 | 819 | 779 | 809.5 | +33.5 | ▲ 4.32% | 161,644 |
| Apr 05, 2026 | 805 | 811 | 771 | 776 | -45 | ▼ 5.48% | 296,038 |
| Apr 02, 2026 | 820 | 843 | 811 | 821 | -2 | ▼ 0.24% | 168,981 |
| Apr 01, 2026 | 837 | 853 | 810 | 823 | -31 | ▼ 3.63% | 258,655 |
| Mar 31, 2026 | 881.7 | 881.7 | 845 | 854 | -10.5 | ▼ 1.21% | 299,105 |
| Mar 30, 2026 | 889.4 | 889.4 | 850.3 | 864.5 | -7.5 | ▼ 0.86% | 304,523 |
| Mar 29, 2026 | 900 | 904 | 870 | 872 | -25 | ▼ 2.79% | 397,284 |
| Mar 26, 2026 | 899 | 902.9 | 890.2 | 897 | -2.9 | ▼ 0.32% | 258,398 |
| Mar 25, 2026 | 908 | 922 | 894 | 899.9 | -5.1 | ▼ 0.56% | 369,645 |
| Mar 24, 2026 | 890 | 915 | 888.2 | 905 | +27 | ▲ 3.08% | 746,092 |
| Mar 23, 2026 | 880 | 885 | 867.1 | 878 | +0.7 | ▲ 0.08% | 222,605 |
| Mar 22, 2026 | 866.9 | 910 | 866.9 | 877.3 | -7.2 | ▼ 0.81% | 289,526 |
| Mar 19, 2026 | 875 | 897 | 875 | 884.5 | +2.5 | ▲ 0.28% | 316,006 |
| Mar 17, 2026 | 878.1 | 896 | 873 | 882 | -6 | ▼ 0.68% | 155,640 |
| Mar 16, 2026 | 900 | 909.8 | 880 | 888 | -12 | ▼ 1.33% | 182,681 |
| Mar 15, 2026 | 857.1 | 905 | 857.1 | 900 | +25.5 | ▲ 2.92% | 510,800 |
| Mar 12, 2026 | 875 | 887.9 | 874.5 | 874.5 | -0.5 | ▼ 0.06% | 276,580 |
| Mar 11, 2026 | 914.9 | 914.9 | 875 | 875 | -22 | ▼ 2.45% | 283,579 |
| Mar 10, 2026 | 922 | 922 | 883.6 | 897 | -23 | ▼ 2.5% | 511,932 |
| Mar 09, 2026 | 890.9 | 940 | 890.9 | 920 | +46.5 | ▲ 5.32% | 24,345 |
| Mar 03, 2026 | 874 | 880 | 846.2 | 873.5 | +16.6 | ▲ 1.94% | 239,141 |
| Mar 01, 2026 | 840 | 857 | 838.3 | 856.9 | +7.9 | ▲ 0.93% | 424,938 |
| Feb 26, 2026 | 852 | 853 | 846.2 | 849 | -1 | ▼ 0.12% | 127,962 |
| Feb 25, 2026 | 851.1 | 863.9 | 850 | 850 | -5.6 | ▼ 0.65% | 112,176 |
| Feb 24, 2026 | 831 | 859 | 831 | 855.6 | +7.7 | ▲ 0.91% | 188,890 |
| Feb 23, 2026 | 844.8 | 850.1 | 835 | 847.9 | +7.9 | ▲ 0.94% | 176,577 |
| Feb 22, 2026 | 835 | 845 | 827.5 | 840 | +8.3 | ▲ 1% | 215,666 |
| Feb 17, 2026 | 848 | 848.8 | 830.1 | 831.7 | -13.3 | ▼ 1.57% | 222,802 |
| Feb 16, 2026 | 828.1 | 855 | 828.1 | 845 | +0 | 0% | 163,075 |
| Feb 12, 2026 | 831.1 | 855 | 831.1 | 845 | -3 | ▼ 0.35% | 269,454 |
| Feb 11, 2026 | 862 | 863 | 838 | 848 | -4.8 | ▼ 0.56% | 228,817 |
| Feb 10, 2026 | 865 | 870 | 850 | 852.8 | -9.2 | ▼ 1.07% | 333,691 |
| Feb 09, 2026 | 880.1 | 885 | 855.8 | 862 | -24 | ▼ 2.71% | 311,170 |
| Feb 08, 2026 | 885 | 894 | 877.1 | 886 | +11 | ▲ 1.26% | 497,610 |
| Feb 05, 2026 | 833 | 895.4 | 833 | 875 | +25 | ▲ 2.94% | 654,099 |
| Feb 04, 2026 | 852.7 | 864.9 | 840 | 850 | +14 | ▲ 1.67% | 308,443 |
| Feb 03, 2026 | 827.2 | 854 | 827.2 | 836 | -8 | ▼ 0.95% | 246,150 |
| Feb 02, 2026 | 828.1 | 859.9 | 828.1 | 844 | -1 | ▼ 0.12% | 333,893 |
| Feb 01, 2026 | 869.9 | 870 | 838 | 845 | -15 | ▼ 1.74% | 458,748 |
| Jan 29, 2026 | 880 | 889 | 848 | 860 | -3 | ▼ 0.35% | 497,203 |
| Jan 28, 2026 | 836 | 869 | 834.9 | 863 | +36 | ▲ 4.35% | 639,015 |
| Jan 27, 2026 | 819 | 854.9 | 815 | 827 | +17 | ▲ 2.1% | 687,523 |
| Jan 26, 2026 | 811 | 824.3 | 805.1 | 810 | -1 | ▼ 0.12% | 361,837 |
| Jan 25, 2026 | 811 | 820 | 804.1 | 811 | +6 | ▲ 0.75% | 317,426 |
| Jan 22, 2026 | 822 | 823 | 801.1 | 805 | -10 | ▼ 1.23% | 211,263 |
| Jan 21, 2026 | 836 | 836 | 810 | 815 | -5.5 | ▼ 0.67% | 344,026 |
| Jan 20, 2026 | 808.5 | 825 | 802 | 820.5 | +27.8 | ▲ 3.51% | 477,973 |
| Jan 18, 2026 | 813 | 814 | 792.6 | 792.7 | -9.3 | ▼ 1.16% | 310,404 |
| Jan 14, 2026 | 833 | 833 | 796 | 802 | -17 | ▼ 2.08% | 324,761 |
| Jan 13, 2026 | 794.7 | 820 | 790.1 | 819 | +31 | ▲ 3.93% | 674,600 |
| Jan 12, 2026 | 778.2 | 789.9 | 769 | 788 | +25 | ▲ 3.28% | 405,871 |
| Jan 08, 2026 | 753.5 | 770 | 750.3 | 763 | +9.5 | ▲ 1.26% | 151,349 |
| Jan 07, 2026 | 779.9 | 779.9 | 753.5 | 753.5 | -11.2 | ▼ 1.46% | 132,986 |
| Jan 06, 2026 | 751 | 771 | 750.5 | 764.7 | +14.7 | ▲ 1.96% | 231,496 |
| Jan 05, 2026 | 737 | 754.9 | 731.2 | 750 | +17 | ▲ 2.32% | 124,857 |
| Jan 04, 2026 | 737 | 750.8 | 730.4 | 733 | -12 | ▼ 1.61% | 57,683 |
| Jan 01, 2026 | 747.1 | 760 | 743 | 745 | -9 | ▼ 1.19% | 97,829 |
| Dec 31, 2025 | 744.4 | 759.1 | 744.4 | 754 | +4.3 | ▲ 0.57% | 115,779 |
| Dec 29, 2025 | 759.9 | 761 | 743 | 749.7 | -3.3 | ▼ 0.44% | 98,006 |
| Dec 28, 2025 | 734 | 757 | 730.1 | 753 | +23 | ▲ 3.15% | 136,618 |
| Dec 24, 2025 | 739 | 739 | 726 | 730 | +5 | ▲ 0.69% | 64,165 |
| Dec 23, 2025 | 730 | 730 | 721.2 | 725 | +0 | 0% | 55,091 |
| Dec 22, 2025 | 740 | 740 | 721 | 725 | -10 | ▼ 1.36% | 77,381 |
| Dec 21, 2025 | 738 | 750 | 733.3 | 735 | -13 | ▼ 1.74% | 105,447 |
| Dec 18, 2025 | 747 | 753 | 730 | 748 | +15.1 | ▲ 2.06% | 246,124 |
| Dec 17, 2025 | 719.1 | 734 | 719.1 | 732.9 | +11.9 | ▲ 1.65% | 127,945 |
| Dec 16, 2025 | 720 | 725 | 710 | 721 | +0 | 0% | 102,396 |
| Dec 15, 2025 | 713.5 | 724 | 713.5 | 721 | +1 | ▲ 0.14% | 53,450 |
| Dec 14, 2025 | 718.1 | 730 | 714 | 720 | -2.2 | ▼ 0.3% | 88,741 |
| Dec 11, 2025 | 721 | 732.8 | 719.5 | 722.2 | -3.1 | ▼ 0.43% | 50,101 |
| Dec 10, 2025 | 739 | 741.2 | 725 | 725.3 | -5.7 | ▼ 0.78% | 69,244 |
| Dec 09, 2025 | 711.1 | 735 | 711.1 | 731 | +13.9 | ▲ 1.94% | 137,040 |
| Dec 08, 2025 | 738.4 | 738.4 | 716.3 | 717.1 | -6.9 | ▼ 0.95% | 125,803 |
| Dec 07, 2025 | 731 | 734 | 722 | 724 | -11 | ▼ 1.5% | 83,963 |
| Dec 03, 2025 | 753 | 753 | 730 | 735 | -3.6 | ▼ 0.49% | 102,123 |
| Dec 02, 2025 | 745 | 745 | 736 | 738.6 | +5.6 | ▲ 0.76% | 49,368 |
| Dec 01, 2025 | 751.8 | 751.8 | 731.3 | 733 | -4.1 | ▼ 0.56% | 77,961 |
| Nov 30, 2025 | 759.7 | 759.7 | 735 | 737.1 | -7.8 | ▼ 1.05% | 128,864 |
| Nov 27, 2025 | 763.9 | 763.9 | 743 | 744.9 | -4.1 | ▼ 0.55% | 111,779 |
| Nov 26, 2025 | 784 | 784 | 747 | 749 | -20 | ▼ 2.6% | 184,861 |
| Nov 25, 2025 | 784.3 | 784.3 | 754 | 769 | +0 | 0% | 129,174 |
| Nov 24, 2025 | 784.3 | 784.3 | 764 | 769 | +0 | 0% | 188,899 |
| Nov 23, 2025 | 748 | 776.5 | 748 | 769 | +22 | ▲ 2.95% | 284,912 |
| Nov 20, 2025 | 757 | 758 | 730 | 747 | +4 | ▲ 0.54% | 153,662 |
| Nov 19, 2025 | 763.9 | 763.9 | 740 | 743 | -6 | ▼ 0.8% | 213,662 |
| Nov 18, 2025 | 765.1 | 771 | 749 | 749 | -1.1 | ▼ 0.15% | 127,990 |
| Nov 17, 2025 | 736.4 | 759.8 | 712 | 750.1 | +28.1 | ▲ 3.89% | 206,685 |
| Nov 16, 2025 | 754.8 | 754.8 | 720.4 | 722 | -18 | ▼ 2.43% | 112,346 |
| Nov 13, 2025 | 759.9 | 759.9 | 733.1 | 740 | -5 | ▼ 0.67% | 126,253 |
| Nov 12, 2025 | 765 | 774 | 740 | 745 | -24 | ▼ 3.12% | 294,796 |
| Nov 11, 2025 | 794 | 794.5 | 762.4 | 769 | -10 | ▼ 1.28% | 418,689 |
| Nov 10, 2025 | 792.5 | 792.5 | 766 | 779 | +2 | ▲ 0.26% | 228,008 |
| Nov 09, 2025 | 807.8 | 807.8 | 775.1 | 777 | -15 | ▼ 1.89% | 277,297 |
| Nov 06, 2025 | 811.9 | 813 | 790 | 792 | -4 | ▼ 0.5% | 384,633 |
| Nov 05, 2025 | 785.4 | 802 | 766 | 796 | +26 | ▲ 3.38% | 402,698 |
| Nov 04, 2025 | 790.5 | 800 | 766.1 | 770 | -5 | ▼ 0.65% | 287,357 |
| Nov 03, 2025 | 769 | 780 | 751.1 | 775 | +19.9 | ▲ 2.64% | 321,965 |
| Nov 02, 2025 | 782 | 787 | 755.1 | 755.1 | -11.9 | ▼ 1.55% | 317,605 |
| Oct 30, 2025 | 714 | 774.4 | 714 | 767 | +39 | ▲ 5.36% | 497,142 |
| Oct 29, 2025 | 709 | 748.5 | 709 | 728 | +5 | ▲ 0.69% | 304,365 |
| Oct 28, 2025 | 659 | 725.6 | 658.9 | 723 | +63.3 | ▲ 9.6% | 312,700 |
| Oct 26, 2025 | 639 | 661 | 636 | 659.7 | +20.7 | ▲ 3.24% | 91,244 |
| Oct 19, 2025 | 644.2 | 646.9 | 618.8 | 639 | +7.4 | ▲ 1.17% | 66,641 |
| Oct 16, 2025 | 654.8 | 654.8 | 631 | 631.6 | -10.4 | ▼ 1.62% | 91,798 |
| Oct 15, 2025 | 655 | 657 | 640 | 642 | -18 | ▼ 2.73% | 115,399 |
| Oct 14, 2025 | 673 | 677.8 | 648 | 660 | -10 | ▼ 1.49% | 97,188 |
| Oct 13, 2025 | 647 | 670 | 635 | 670 | +35 | ▲ 5.51% | 116,917 |
| Oct 12, 2025 | 707.8 | 707.8 | 630 | 635 | -59 | ▼ 8.5% | 254,238 |
| Oct 09, 2025 | 703.8 | 728.9 | 690.2 | 694 | +4 | ▲ 0.58% | 110,975 |
| Oct 08, 2025 | 723.1 | 723.1 | 686.7 | 690 | -19 | ▼ 2.68% | 127,352 |
| Oct 07, 2025 | 766 | 766 | 701 | 709 | — | — | 145,205 |
