Reliance Finance Ltd.
RLFLFinanceListed
Rs417.6▼ -2.1 (0.5%)
As of Sep 29, 2026 · 02:59
EPS
4.51
P/E Ratio
92.59
Book Value
116.78
PBV
3.58
1Y Yield
-5.95%
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 | 440.6 | 440.6 | 411 | 417.6 | -2.1 | ▼ 0.5% | 5,151 |
| Sep 28, 2026 | 402.8 | 428 | 402.8 | 419.7 | -4.3 | ▼ 1.01% | 18,310 |
| Sep 24, 2026 | 401.8 | 426.4 | 401.8 | 424 | +1.1 | ▲ 0.26% | 7,669 |
| Sep 23, 2026 | 443.1 | 443.1 | 418 | 422.9 | +0.9 | ▲ 0.21% | 15,075 |
| Sep 22, 2026 | 424 | 436 | 422 | 422 | -5 | ▼ 1.17% | 17,564 |
| Sep 18, 2026 | 425 | 433 | 425 | 427 | -4.5 | ▼ 1.04% | 15,374 |
| Sep 17, 2026 | 449.4 | 449.4 | 425 | 431.5 | +3.5 | ▲ 0.82% | 14,890 |
| Sep 16, 2026 | 439 | 443.8 | 426 | 428 | -11 | ▼ 2.51% | 10,450 |
| Sep 15, 2026 | 445 | 450 | 432.1 | 439 | +7 | ▲ 1.62% | 51,905 |
| Sep 14, 2026 | 424.9 | 432 | 420 | 432 | +13 | ▲ 3.1% | 30,669 |
| Sep 11, 2026 | 420 | 420 | 410 | 419 | +3.1 | ▲ 0.75% | 11,241 |
| Sep 10, 2026 | 416 | 421.9 | 412 | 415.9 | -5.5 | ▼ 1.31% | 11,533 |
| Sep 09, 2026 | 416 | 426.8 | 410.2 | 421.4 | -2.6 | ▼ 0.61% | 29,040 |
| Sep 07, 2026 | 415 | 427.9 | 415 | 424 | +5.9 | ▲ 1.41% | 5,708 |
| Sep 03, 2026 | 424 | 430 | 418.1 | 418.1 | -2.8 | ▼ 0.67% | 7,707 |
| Sep 02, 2026 | 426 | 429 | 416.2 | 420.9 | +1.1 | ▲ 0.26% | 7,599 |
| Sep 01, 2026 | 423 | 424 | 412 | 419.8 | +4.9 | ▲ 1.18% | 7,320 |
| Aug 31, 2026 | 434.9 | 434.9 | 411.2 | 414.9 | -15.1 | ▼ 3.51% | 13,700 |
| Aug 27, 2026 | 437 | 437 | 415 | 430 | +3 | ▲ 0.7% | 16,321 |
| Aug 26, 2026 | 436 | 436 | 421.5 | 427 | -4 | ▼ 0.93% | 20,684 |
| Aug 25, 2026 | 439.9 | 439.9 | 428.8 | 431 | -2 | ▼ 0.46% | 7,865 |
| Aug 24, 2026 | 442 | 442 | 432.5 | 433 | -2 | ▼ 0.46% | 34,855 |
| Aug 21, 2026 | 438.9 | 444.9 | 434.2 | 435 | -1 | ▼ 0.23% | 15,773 |
| Aug 20, 2026 | 433.1 | 441 | 425 | 436 | -7 | ▼ 1.58% | 11,299 |
| Aug 19, 2026 | 419.9 | 452.8 | 419.9 | 443 | +1.1 | ▲ 0.25% | 8,191 |
| Aug 18, 2026 | 449 | 449.4 | 432 | 441.9 | -0.1 | ▼ 0.02% | 31,193 |
| Aug 17, 2026 | 455 | 455 | 441.8 | 442 | -7 | ▼ 1.56% | 13,135 |
| Aug 14, 2026 | 442.1 | 476 | 442 | 449 | +0 | 0% | 17,082 |
| Aug 13, 2026 | 426.5 | 465.5 | 426.5 | 449 | +0.1 | ▲ 0.02% | 16,401 |
| Aug 12, 2026 | 452.9 | 455 | 443 | 448.9 | +2.9 | ▲ 0.65% | 27,609 |
| Aug 11, 2026 | 457.9 | 457.9 | 446 | 446 | -1 | ▼ 0.22% | 11,787 |
| Aug 10, 2026 | 462.8 | 462.8 | 445.7 | 447 | -5.6 | ▼ 1.24% | 32,466 |
| Aug 07, 2026 | 465 | 465 | 452.2 | 452.6 | -4.4 | ▼ 0.96% | 10,292 |
| Aug 06, 2026 | 469 | 469 | 450.1 | 457 | -2.9 | ▼ 0.63% | 13,466 |
| Aug 05, 2026 | 492.3 | 492.3 | 457 | 459.9 | -9 | ▼ 1.92% | 37,185 |
| Aug 04, 2026 | 466.8 | 469 | 460 | 468.9 | +2.1 | ▲ 0.45% | 43,231 |
| Aug 03, 2026 | 469.6 | 470.7 | 460 | 466.8 | +1.8 | ▲ 0.39% | 14,449 |
| Jul 31, 2026 | 460 | 469.5 | 459 | 465 | +0 | 0% | 11,226 |
| Jul 30, 2026 | 470.9 | 470.9 | 457 | 465 | +2 | ▲ 0.43% | 13,971 |
| Jul 29, 2026 | 462.6 | 472.9 | 462.6 | 463 | -7 | ▼ 1.49% | 13,545 |
| Jul 28, 2026 | 474 | 474 | 463 | 470 | +1 | ▲ 0.21% | 19,694 |
| Jul 27, 2026 | 484 | 484 | 465.1 | 469 | -2 | ▼ 0.42% | 52,582 |
| Jul 24, 2026 | 500 | 500 | 471 | 471 | -8 | ▼ 1.67% | 46,706 |
| Jul 23, 2026 | 490 | 490 | 460 | 479 | +6 | ▲ 1.27% | 32,135 |
| Jul 22, 2026 | 470 | 482 | 466.3 | 473 | +7.8 | ▲ 1.68% | 57,262 |
| Jul 21, 2026 | 470 | 484 | 465 | 465.2 | -9.8 | ▼ 2.06% | 50,923 |
| Jul 20, 2026 | 470 | 477.8 | 465.5 | 475 | +5 | ▲ 1.06% | 42,873 |
| Jul 17, 2026 | 462 | 471 | 455.6 | 470 | +20 | ▲ 4.44% | 31,609 |
| Jul 16, 2026 | 459 | 467.5 | 448.3 | 450 | -4.9 | ▼ 1.08% | 31,854 |
| Jul 15, 2026 | 440 | 460 | 440 | 454.9 | +3.9 | ▲ 0.86% | 25,070 |
| Jul 14, 2026 | 450 | 454 | 440 | 451 | +1 | ▲ 0.22% | 12,621 |
| Jul 13, 2026 | 464 | 464 | 442 | 450 | -9.7 | ▼ 2.11% | 19,127 |
| Jul 10, 2026 | 467.7 | 467.7 | 450.1 | 459.7 | -3.6 | ▼ 0.78% | 25,717 |
| Jul 09, 2026 | 439.9 | 465.9 | 439.9 | 463.3 | +0.3 | ▲ 0.06% | 20,070 |
| Jul 08, 2026 | 470.9 | 470.9 | 455 | 463 | -4.9 | ▼ 1.05% | 22,973 |
| Jul 07, 2026 | 464.1 | 474 | 463 | 467.9 | -4.1 | ▼ 0.87% | 19,594 |
| Jul 06, 2026 | 475.9 | 480 | 462.2 | 472 | -2.9 | ▼ 0.61% | 31,089 |
| Jul 03, 2026 | 469.1 | 482 | 465.6 | 474.9 | +5.2 | ▲ 1.11% | 71,755 |
| Jul 02, 2026 | 467.3 | 473.9 | 456 | 469.7 | -5.3 | ▼ 1.12% | 45,907 |
| Jul 01, 2026 | 461.1 | 475 | 460 | 475 | +14.1 | ▲ 3.06% | 67,406 |
| Jun 30, 2026 | 462 | 475.8 | 460 | 460.9 | -8.1 | ▼ 1.73% | 55,032 |
| Jun 29, 2026 | 488 | 488 | 465 | 469 | -12.9 | ▼ 2.68% | 45,312 |
| Jun 26, 2026 | 489 | 495 | 476.5 | 481.9 | -7.1 | ▼ 1.45% | 53,781 |
| Jun 25, 2026 | 499 | 505 | 482.1 | 489 | -10 | ▼ 2% | 45,518 |
| Jun 24, 2026 | 462.7 | 507.5 | 462.7 | 499 | +12 | ▲ 2.46% | 200,470 |
| Jun 23, 2026 | 504 | 504 | 476.2 | 487 | +7 | ▲ 1.46% | 83,792 |
| Jun 22, 2026 | 470 | 496 | 470 | 480 | -10.8 | ▼ 2.2% | 43,187 |
| Jun 19, 2026 | 437 | 490.8 | 437 | 490.8 | +30.9 | ▲ 6.72% | 113,279 |
| Jun 18, 2026 | 455 | 463 | 453.2 | 459.9 | +1.1 | ▲ 0.24% | 13,939 |
| Jun 17, 2026 | 487 | 487 | 455 | 458.8 | -5.1 | ▼ 1.1% | 30,160 |
| Jun 16, 2026 | 460 | 468.6 | 457 | 463.9 | +8.9 | ▲ 1.96% | 21,446 |
| Jun 15, 2026 | 450 | 474 | 450 | 455 | -10.3 | ▼ 2.21% | 34,195 |
| Jun 12, 2026 | 471 | 480 | 465 | 465.3 | -5.7 | ▼ 1.21% | 27,977 |
| Jun 11, 2026 | 480 | 487.5 | 470 | 471 | -19 | ▼ 3.88% | 36,801 |
| Jun 10, 2026 | 505 | 505 | 486 | 490 | -4 | ▼ 0.81% | 97,594 |
| Jun 09, 2026 | 491 | 505 | 476.2 | 494 | -5 | ▼ 1% | 73,944 |
| Jun 08, 2026 | 500 | 513.4 | 495 | 499 | +4.5 | ▲ 0.91% | 153,342 |
| Jun 05, 2026 | 470 | 501 | 468 | 494.5 | +29.1 | ▲ 6.25% | 202,534 |
| Jun 04, 2026 | 475 | 489 | 465 | 465.4 | -2.6 | ▼ 0.56% | 70,172 |
| Jun 03, 2026 | 480 | 482 | 456 | 468 | -1 | ▼ 0.21% | 64,984 |
| Jun 02, 2026 | 439 | 470 | 439 | 469 | +37 | ▲ 8.56% | 101,831 |
| Jun 01, 2026 | 443.8 | 443.9 | 430 | 432 | -4.2 | ▼ 0.96% | 2,109 |
| May 27, 2026 | 444.9 | 445 | 434 | 436.2 | -6.3 | ▼ 1.42% | 10,965 |
| May 26, 2026 | 454.9 | 454.9 | 439.2 | 442.5 | -2.4 | ▼ 0.54% | 3,991 |
| May 25, 2026 | 430 | 447 | 430 | 444.9 | +6 | ▲ 1.37% | 16,231 |
| May 22, 2026 | 439.8 | 439.8 | 430 | 438.9 | +1 | ▲ 0.23% | 2,688 |
| May 21, 2026 | 435 | 439.9 | 430.3 | 437.9 | +1.9 | ▲ 0.44% | 4,240 |
| May 20, 2026 | 432 | 438 | 426.2 | 436 | +4.5 | ▲ 1.04% | 7,314 |
| May 19, 2026 | 442.9 | 442.9 | 427.1 | 431.5 | -4.5 | ▼ 1.03% | 1,478 |
| May 18, 2026 | 437 | 437 | 425.3 | 436 | +5 | ▲ 1.16% | 1,994 |
| May 15, 2026 | 427 | 439.7 | 427 | 431 | +1 | ▲ 0.23% | 4,057 |
| May 14, 2026 | 427 | 435 | 427 | 430 | -4 | ▼ 0.92% | 3,435 |
| May 13, 2026 | 430 | 435 | 425 | 434 | +3.5 | ▲ 0.81% | 3,959 |
| May 12, 2026 | 448 | 448.5 | 429 | 430.5 | -11.4 | ▼ 2.58% | 17,882 |
| May 11, 2026 | 430.1 | 444 | 430.1 | 441.9 | +7.9 | ▲ 1.82% | 7,165 |
| May 08, 2026 | 423 | 434 | 423 | 434 | +5.2 | ▲ 1.21% | 10,578 |
| May 07, 2026 | 425 | 428.8 | 423 | 428.8 | +3.3 | ▲ 0.78% | 8,724 |
| May 06, 2026 | 433 | 433 | 425.2 | 425.5 | +0.5 | ▲ 0.12% | 4,734 |
| May 05, 2026 | 428 | 432 | 425 | 425 | -5.8 | ▼ 1.35% | 4,687 |
| May 04, 2026 | 430 | 433 | 423.2 | 430.8 | +0.8 | ▲ 0.19% | 12,025 |
| Apr 30, 2026 | 421 | 433 | 421 | 430 | +2 | ▲ 0.47% | 5,328 |
| Apr 29, 2026 | 425.2 | 437 | 417.1 | 428 | -5 | ▼ 1.15% | 29,100 |
| Apr 28, 2026 | 437 | 445 | 432 | 433 | -4 | ▼ 0.92% | 5,624 |
| Apr 27, 2026 | 430 | 441 | 430 | 437 | +7 | ▲ 1.63% | 8,417 |
| Apr 24, 2026 | 460.8 | 460.8 | 425 | 430 | -8.9 | ▼ 2.03% | 10,579 |
| Apr 23, 2026 | 452 | 452 | 434.6 | 438.9 | -5.1 | ▼ 1.15% | 3,450 |
| Apr 22, 2026 | 446 | 449.9 | 423 | 444 | +1.7 | ▲ 0.38% | 30,044 |
| Apr 21, 2026 | 442 | 450 | 441 | 442.3 | -3.7 | ▼ 0.83% | 5,944 |
| Apr 20, 2026 | 455 | 456 | 443 | 446 | -2.9 | ▼ 0.65% | 2,764 |
| Apr 17, 2026 | 456 | 461 | 443 | 448.9 | -3.1 | ▼ 0.69% | 13,444 |
| Apr 16, 2026 | 458 | 460.7 | 450 | 452 | -12 | ▼ 2.59% | 13,852 |
| Apr 15, 2026 | 455 | 471 | 450 | 464 | +8.5 | ▲ 1.87% | 22,644 |
| Apr 13, 2026 | 467 | 467 | 448 | 455.5 | -2.4 | ▼ 0.52% | 8,357 |
| Apr 10, 2026 | 463.8 | 463.8 | 447.1 | 457.9 | +2.4 | ▲ 0.53% | 15,729 |
| Apr 09, 2026 | 455.9 | 467 | 450 | 455.5 | +8.5 | ▲ 1.9% | 34,833 |
| Apr 08, 2026 | 443 | 452 | 441 | 447 | +10 | ▲ 2.29% | 13,035 |
| Apr 07, 2026 | 455.9 | 455.9 | 436 | 437 | -10 | ▼ 2.24% | 14,601 |
| Apr 06, 2026 | 433.5 | 459.5 | 424.9 | 447 | +22 | ▲ 5.18% | 26,079 |
| Apr 05, 2026 | 439.1 | 454 | 423 | 425 | -23 | ▼ 5.13% | 33,540 |
| Apr 02, 2026 | 464.1 | 464.1 | 445.9 | 448 | -7 | ▼ 1.54% | 28,371 |
| Apr 01, 2026 | 482.3 | 482.3 | 452 | 455 | -17.9 | ▼ 3.79% | 27,231 |
| Mar 31, 2026 | 479.4 | 479.4 | 460.3 | 472.9 | +2.9 | ▲ 0.62% | 20,433 |
| Mar 30, 2026 | 482.3 | 482.3 | 458 | 470 | -2.9 | ▼ 0.61% | 40,316 |
| Mar 29, 2026 | 500 | 500 | 472 | 472.9 | -20.1 | ▼ 4.08% | 44,030 |
| Mar 26, 2026 | 500 | 500 | 488 | 493 | +0 | 0% | 22,183 |
| Mar 25, 2026 | 514.9 | 514.9 | 490 | 493 | -15 | ▼ 2.95% | 59,939 |
| Mar 24, 2026 | 493 | 510 | 491 | 508 | +8.1 | ▲ 1.62% | 42,092 |
| Mar 23, 2026 | 510 | 511 | 492.2 | 499.9 | -1.8 | ▼ 0.36% | 52,386 |
| Mar 22, 2026 | 496.7 | 505.9 | 488.1 | 501.7 | +14.7 | ▲ 3.02% | 93,798 |
| Mar 19, 2026 | 480 | 488 | 477.8 | 487 | +15 | ▲ 3.18% | 36,363 |
| Mar 17, 2026 | 470 | 474 | 467.1 | 472 | -2 | ▼ 0.42% | 17,173 |
| Mar 16, 2026 | 481 | 481.9 | 470 | 474 | -7 | ▼ 1.46% | 32,473 |
| Mar 15, 2026 | 487 | 487 | 475 | 481 | +3 | ▲ 0.63% | 32,753 |
| Mar 12, 2026 | 473 | 482 | 464.1 | 478 | +5 | ▲ 1.06% | 29,916 |
| Mar 11, 2026 | 480.2 | 489 | 469 | 473 | -14 | ▼ 2.87% | 27,649 |
| Mar 10, 2026 | 490 | 499.8 | 471 | 487 | -8 | ▼ 1.62% | 79,610 |
| Mar 09, 2026 | 469.2 | 503 | 469.2 | 495 | +35 | ▲ 7.61% | 583 |
| Mar 03, 2026 | 455 | 467 | 455 | 460 | +5 | ▲ 1.1% | 25,175 |
| Mar 01, 2026 | 445 | 458.6 | 444 | 455 | +8.1 | ▲ 1.81% | 25,584 |
| Feb 26, 2026 | 452.9 | 452.9 | 442 | 446.9 | -2.1 | ▼ 0.47% | 5,513 |
| Feb 25, 2026 | 458.7 | 458.7 | 440 | 449 | -0.8 | ▼ 0.18% | 8,399 |
| Feb 24, 2026 | 455.7 | 455.7 | 439 | 449.8 | +3 | ▲ 0.67% | 7,781 |
| Feb 23, 2026 | 445 | 447 | 434 | 446.8 | +10.5 | ▲ 2.41% | 9,802 |
| Feb 22, 2026 | 455.9 | 455.9 | 435 | 436.3 | -10.7 | ▼ 2.39% | 12,343 |
| Feb 17, 2026 | 467.7 | 467.7 | 447 | 447 | -11.6 | ▼ 2.53% | 22,954 |
| Feb 16, 2026 | 470.3 | 478 | 455 | 458.6 | -2.5 | ▼ 0.54% | 17,267 |
| Feb 12, 2026 | 445 | 472 | 445 | 461.1 | +14.1 | ▲ 3.15% | 57,324 |
| Feb 11, 2026 | 459.2 | 465 | 441 | 447 | -3.2 | ▼ 0.71% | 22,443 |
| Feb 10, 2026 | 468 | 468 | 447 | 450.2 | -8.8 | ▼ 1.92% | 20,768 |
| Feb 09, 2026 | 473 | 473 | 452 | 459 | -5 | ▼ 1.08% | 23,252 |
| Feb 08, 2026 | 467 | 478.3 | 459.6 | 464 | +6 | ▲ 1.31% | 64,074 |
| Feb 05, 2026 | 459 | 465 | 450 | 458 | -0.3 | ▼ 0.07% | 26,614 |
| Feb 04, 2026 | 459 | 465 | 450.2 | 458.3 | +6.1 | ▲ 1.35% | 30,319 |
| Feb 03, 2026 | 468 | 468 | 451 | 452.2 | -7.8 | ▼ 1.7% | 25,924 |
| Feb 02, 2026 | 473 | 474 | 456 | 460 | -5 | ▼ 1.08% | 18,188 |
| Feb 01, 2026 | 464.9 | 490 | 460.2 | 465 | +0.1 | ▲ 0.02% | 30,206 |
| Jan 29, 2026 | 471 | 484.5 | 460 | 464.9 | -12.2 | ▼ 2.56% | 48,980 |
| Jan 28, 2026 | 465 | 485.5 | 462 | 477.1 | +10.1 | ▲ 2.16% | 64,337 |
| Jan 27, 2026 | 490 | 496 | 463.8 | 467 | -20.3 | ▼ 4.17% | 66,053 |
| Jan 26, 2026 | 507 | 507 | 478 | 487.3 | -10.1 | ▼ 2.03% | 110,082 |
| Jan 25, 2026 | 461.2 | 497.4 | 461.2 | 497.4 | +45.2 | ▲ 10% | 161,415 |
| Jan 22, 2026 | 454 | 461 | 442 | 452.2 | +4.4 | ▲ 0.98% | 47,651 |
| Jan 21, 2026 | 450 | 461 | 440 | 447.8 | -4.5 | ▼ 0.99% | 61,242 |
| Jan 20, 2026 | 453 | 464 | 449 | 452.3 | +5.9 | ▲ 1.32% | 68,203 |
| Jan 18, 2026 | 425.7 | 452 | 425.7 | 446.4 | +16.9 | ▲ 3.93% | 60,268 |
| Jan 14, 2026 | 418.2 | 438 | 418.2 | 429.5 | +4.5 | ▲ 1.06% | 32,770 |
| Jan 13, 2026 | 425 | 425 | 418 | 425 | +1.7 | ▲ 0.4% | 11,414 |
| Jan 12, 2026 | 430 | 430 | 420.1 | 423.3 | -3.7 | ▼ 0.87% | 9,491 |
| Jan 08, 2026 | 426 | 428 | 420.5 | 427 | -2 | ▼ 0.47% | 12,190 |
| Jan 07, 2026 | 438.6 | 438.6 | 426 | 429 | -1 | ▼ 0.23% | 24,130 |
| Jan 06, 2026 | 422 | 433 | 422 | 430 | +13.7 | ▲ 3.29% | 42,235 |
| Jan 05, 2026 | 417.4 | 417.4 | 410.5 | 416.3 | +3 | ▲ 0.73% | 10,689 |
| Jan 04, 2026 | 417.9 | 418 | 411 | 413.3 | -3.7 | ▼ 0.89% | 7,013 |
| Jan 01, 2026 | 428 | 428 | 415 | 417 | -6.9 | ▼ 1.63% | 7,316 |
| Dec 31, 2025 | 425 | 430.4 | 419 | 423.9 | +1.9 | ▲ 0.45% | 17,935 |
| Dec 29, 2025 | 428 | 428 | 417.1 | 422 | +2 | ▲ 0.48% | 7,295 |
| Dec 28, 2025 | 413 | 420 | 408.1 | 420 | +12.7 | ▲ 3.12% | 20,112 |
| Dec 24, 2025 | 417.9 | 417.9 | 406 | 407.3 | -5.4 | ▼ 1.31% | 12,069 |
| Dec 23, 2025 | 412 | 415 | 408 | 412.7 | +1.7 | ▲ 0.41% | 8,420 |
| Dec 22, 2025 | 414 | 414 | 409.1 | 411 | -3.9 | ▼ 0.94% | 7,942 |
| Dec 21, 2025 | 419 | 419 | 411.6 | 414.9 | -2.1 | ▼ 0.5% | 12,293 |
| Dec 18, 2025 | 428 | 428 | 416 | 417 | -6 | ▼ 1.42% | 24,729 |
| Dec 17, 2025 | 418.3 | 431 | 418 | 423 | +5 | ▲ 1.2% | 30,426 |
| Dec 16, 2025 | 424 | 424 | 416 | 418 | +0 | 0% | 20,940 |
| Dec 15, 2025 | 410.5 | 425 | 410.5 | 418 | +0.9 | ▲ 0.22% | 20,898 |
| Dec 14, 2025 | 425 | 432 | 416.6 | 417.1 | -10.4 | ▼ 2.43% | 17,950 |
| Dec 11, 2025 | 432 | 432 | 421.4 | 427.5 | -0.5 | ▼ 0.12% | 9,789 |
| Dec 10, 2025 | 443 | 443 | 428 | 428 | -10 | ▼ 2.28% | 6,854 |
| Dec 09, 2025 | 440 | 444.8 | 430 | 438 | +0 | 0% | 12,733 |
| Dec 08, 2025 | 430.3 | 447 | 430.3 | 438 | -1 | ▼ 0.23% | 12,221 |
| Dec 07, 2025 | 448.9 | 450 | 435 | 439 | -2 | ▼ 0.45% | 18,877 |
| Dec 03, 2025 | 435 | 450 | 435 | 441 | +9 | ▲ 2.08% | 52,854 |
| Dec 02, 2025 | 435 | 438 | 427.5 | 432 | +5 | ▲ 1.17% | 7,226 |
| Dec 01, 2025 | 428 | 434.9 | 424 | 427 | +3 | ▲ 0.71% | 9,314 |
| Nov 30, 2025 | 438 | 439 | 423.5 | 424 | -10 | ▼ 2.3% | 17,162 |
| Nov 27, 2025 | 439 | 439 | 427 | 434 | -6 | ▼ 1.36% | 11,386 |
| Nov 26, 2025 | 451 | 451 | 437 | 440 | -5 | ▼ 1.12% | 8,117 |
| Nov 25, 2025 | 447 | 450 | 441 | 445 | +3 | ▲ 0.68% | 17,048 |
| Nov 24, 2025 | 436.9 | 442 | 433 | 442 | +11 | ▲ 2.55% | 7,329 |
| Nov 23, 2025 | 427.9 | 435 | 423.2 | 431 | +9 | ▲ 2.13% | 5,608 |
| Nov 20, 2025 | 430 | 433.2 | 419 | 422 | -2.8 | ▼ 0.66% | 13,255 |
| Nov 19, 2025 | 433 | 433 | 420 | 424.8 | -2.5 | ▼ 0.59% | 7,159 |
| Nov 18, 2025 | 431 | 438.9 | 425.2 | 427.3 | +0.3 | ▲ 0.07% | 9,825 |
| Nov 17, 2025 | 420 | 430 | 416.6 | 427 | +1.9 | ▲ 0.45% | 7,112 |
| Nov 16, 2025 | 434.9 | 434.9 | 421 | 425.1 | -3.4 | ▼ 0.79% | 4,979 |
| Nov 13, 2025 | 426 | 429.9 | 424 | 428.5 | +1.5 | ▲ 0.35% | 7,418 |
| Nov 12, 2025 | 435 | 435 | 425 | 427 | -4.9 | ▼ 1.13% | 11,883 |
| Nov 11, 2025 | 439 | 439 | 427.3 | 431.9 | -3.1 | ▼ 0.71% | 7,850 |
| Nov 10, 2025 | 435 | 438.7 | 428 | 435 | -3 | ▼ 0.68% | 13,885 |
| Nov 09, 2025 | 446 | 446.2 | 436 | 438 | -16.6 | ▼ 3.65% | 27,575 |
| Nov 06, 2025 | 457 | 470 | 454 | 454.6 | +3.6 | ▲ 0.8% | 48,435 |
| Nov 05, 2025 | 443.7 | 452 | 425.1 | 451 | +16 | ▲ 3.68% | 24,197 |
| Nov 04, 2025 | 433 | 452 | 430.1 | 435 | -6.3 | ▼ 1.43% | 22,586 |
| Nov 03, 2025 | 451 | 461 | 439 | 441.3 | -10.5 | ▼ 2.32% | 19,759 |
| Nov 02, 2025 | 427 | 451.9 | 425 | 451.8 | +28.9 | ▲ 6.83% | 34,877 |
| Oct 30, 2025 | 424 | 426 | 408 | 422.9 | +2.9 | ▲ 0.69% | 19,693 |
| Oct 29, 2025 | 426 | 434.9 | 415.1 | 420 | -1 | ▼ 0.24% | 9,730 |
| Oct 28, 2025 | 408 | 425.3 | 406 | 421 | +16 | ▲ 3.95% | 9,413 |
| Oct 26, 2025 | 398.6 | 405 | 398 | 405 | -1.7 | ▼ 0.42% | 11,404 |
| Oct 19, 2025 | 418.3 | 418.3 | 406.7 | 406.7 | -3.4 | ▼ 0.83% | 5,188 |
| Oct 16, 2025 | 423.9 | 423.9 | 400 | 410.1 | -5.7 | ▼ 1.37% | 6,066 |
| Oct 15, 2025 | 408 | 424.2 | 408 | 415.8 | -0.2 | ▼ 0.05% | 6,625 |
| Oct 14, 2025 | 428 | 428 | 413.6 | 416 | -6 | ▼ 1.42% | 7,127 |
| Oct 13, 2025 | 418 | 429.9 | 402 | 422 | +4 | ▲ 0.96% | 10,878 |
| Oct 12, 2025 | 438 | 442.9 | 414.1 | 418 | -20 | ▼ 4.57% | 20,667 |
| Oct 09, 2025 | 437 | 450 | 430 | 438 | +9.5 | ▲ 2.22% | 9,497 |
| Oct 08, 2025 | 450 | 450 | 417.5 | 428.5 | -15.5 | ▼ 3.49% | 21,747 |
| Oct 07, 2025 | 445 | 447.9 | 437 | 444 | — | — | 9,240 |
