Sahas Urja Limited
SAHASRs689▼ -6 (0.86%)
As of Sep 29, 2026 · 02:59
EPS
29.72
P/E Ratio
23.18
Book Value
180.58
PBV
3.82
1Y Yield
8.33%
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 | 695 | 695 | 685 | 689 | -6 | ▼ 0.86% | 82,379 |
| Sep 28, 2026 | 712 | 712 | 691.2 | 695 | +0.8 | ▲ 0.12% | 60,391 |
| Sep 24, 2026 | 662.1 | 697.7 | 662.1 | 694.2 | -2.7 | ▼ 0.39% | 63,318 |
| Sep 23, 2026 | 697 | 699 | 695 | 696.9 | -0.1 | ▼ 0.01% | 95,543 |
| Sep 22, 2026 | 695 | 702 | 693.4 | 697 | +3.6 | ▲ 0.52% | 138,553 |
| Sep 18, 2026 | 695 | 698 | 690.5 | 693.4 | +1.5 | ▲ 0.22% | 101,829 |
| Sep 17, 2026 | 700 | 708 | 691.5 | 691.9 | -2.1 | ▼ 0.3% | 80,598 |
| Sep 16, 2026 | 698.3 | 702 | 693 | 694 | -3.1 | ▼ 0.44% | 75,869 |
| Sep 15, 2026 | 725 | 725 | 697 | 697.1 | +1.1 | ▲ 0.16% | 99,662 |
| Sep 14, 2026 | 720 | 720 | 687.1 | 696 | +5 | ▲ 0.72% | 64,267 |
| Sep 11, 2026 | 686 | 694 | 680 | 691 | +3 | ▲ 0.44% | 90,495 |
| Sep 10, 2026 | 692 | 696 | 687 | 688 | -4 | ▼ 0.58% | 44,455 |
| Sep 09, 2026 | 694 | 698 | 690 | 692 | -2 | ▼ 0.29% | 77,557 |
| Sep 07, 2026 | 686.9 | 700 | 686 | 694 | +7.1 | ▲ 1.03% | 72,219 |
| Sep 03, 2026 | 689 | 692.8 | 683.2 | 686.9 | -1.4 | ▼ 0.2% | 55,247 |
| Sep 02, 2026 | 711 | 711 | 677 | 688.3 | +3.3 | ▲ 0.48% | 144,771 |
| Sep 01, 2026 | 701 | 701 | 668 | 685 | +14.1 | ▲ 2.1% | 82,155 |
| Aug 31, 2026 | 682 | 684 | 670 | 670.9 | -11.1 | ▼ 1.63% | 126,626 |
| Aug 27, 2026 | 675 | 684 | 672.1 | 682 | +0.1 | ▲ 0.01% | 94,363 |
| Aug 26, 2026 | 685 | 689 | 672 | 681.9 | -3.1 | ▼ 0.45% | 238,492 |
| Aug 25, 2026 | 685 | 691 | 680.1 | 685 | +1 | ▲ 0.15% | 71,955 |
| Aug 24, 2026 | 693 | 693 | 681 | 684 | -11 | ▼ 1.58% | 154,981 |
| Aug 21, 2026 | 701 | 714.7 | 690.5 | 695 | -14 | ▼ 1.97% | 162,254 |
| Aug 20, 2026 | 705 | 711 | 693.9 | 709 | +8 | ▲ 1.14% | 236,924 |
| Aug 19, 2026 | 684.6 | 702 | 681 | 701 | +16.4 | ▲ 2.4% | 253,936 |
| Aug 18, 2026 | 685 | 688.9 | 680 | 684.6 | +0.6 | ▲ 0.09% | 91,815 |
| Aug 17, 2026 | 676 | 684 | 674 | 684 | +7 | ▲ 1.03% | 113,498 |
| Aug 14, 2026 | 675 | 678.9 | 674 | 677 | +2 | ▲ 0.3% | 47,545 |
| Aug 13, 2026 | 672 | 678 | 670.1 | 675 | +3 | ▲ 0.45% | 50,827 |
| Aug 12, 2026 | 705 | 705 | 672 | 672 | -2.4 | ▼ 0.36% | 71,678 |
| Aug 11, 2026 | 671 | 676.9 | 671 | 674.4 | +4.1 | ▲ 0.61% | 76,201 |
| Aug 10, 2026 | 671.9 | 676.9 | 670 | 670.3 | -1.6 | ▼ 0.24% | 58,300 |
| Aug 07, 2026 | 672.1 | 674 | 669.3 | 671.9 | -0.1 | ▼ 0.01% | 46,722 |
| Aug 06, 2026 | 680 | 680 | 671 | 672 | -3 | ▼ 0.44% | 49,816 |
| Aug 05, 2026 | 675 | 676 | 670 | 675 | +1.5 | ▲ 0.22% | 71,042 |
| Aug 04, 2026 | 677 | 677.7 | 671 | 673.5 | -4.2 | ▼ 0.62% | 67,438 |
| Aug 03, 2026 | 670 | 683 | 666 | 677.7 | +12.7 | ▲ 1.91% | 173,114 |
| Jul 31, 2026 | 660 | 665 | 658 | 665 | +4 | ▲ 0.61% | 42,628 |
| Jul 30, 2026 | 664 | 667 | 660 | 661 | -2.8 | ▼ 0.42% | 41,565 |
| Jul 29, 2026 | 663.9 | 670 | 662 | 663.8 | -0.1 | ▼ 0.02% | 60,637 |
| Jul 28, 2026 | 662.1 | 665.5 | 659 | 663.9 | +1.8 | ▲ 0.27% | 45,440 |
| Jul 27, 2026 | 664.6 | 670 | 662.1 | 662.1 | -0.2 | ▼ 0.03% | 88,971 |
| Jul 24, 2026 | 661 | 667 | 660.3 | 662.3 | -1.7 | ▼ 0.26% | 46,493 |
| Jul 23, 2026 | 666 | 667.9 | 658.2 | 664 | +2 | ▲ 0.3% | 65,752 |
| Jul 22, 2026 | 665 | 670.9 | 660.1 | 662 | -3 | ▼ 0.45% | 73,205 |
| Jul 21, 2026 | 670 | 675 | 663 | 665 | -1.5 | ▼ 0.23% | 138,790 |
| Jul 20, 2026 | 665 | 670 | 658 | 666.5 | +7.6 | ▲ 1.15% | 124,831 |
| Jul 17, 2026 | 667.8 | 667.8 | 636 | 658.9 | +22.9 | ▲ 3.6% | 87,081 |
| Jul 16, 2026 | 637.1 | 644.9 | 635 | 636 | -2.3 | ▼ 0.36% | 64,937 |
| Jul 15, 2026 | 648 | 648 | 638 | 638.3 | +3 | ▲ 0.47% | 65,747 |
| Jul 14, 2026 | 636 | 644 | 631.1 | 635.3 | -1.6 | ▼ 0.25% | 133,886 |
| Jul 13, 2026 | 649 | 649 | 635 | 636.9 | -5.2 | ▼ 0.81% | 165,275 |
| Jul 10, 2026 | 645.2 | 649 | 642 | 642.1 | -2.8 | ▼ 0.43% | 151,731 |
| Jul 09, 2026 | 660 | 687 | 642 | 644.9 | -3.1 | ▼ 0.48% | 117,331 |
| Jul 08, 2026 | 654.5 | 654.5 | 641.3 | 648 | -7 | ▼ 1.07% | 74,375 |
| Jul 07, 2026 | 640.1 | 655 | 640.1 | 655 | +10 | ▲ 1.55% | 52,775 |
| Jul 06, 2026 | 644 | 650 | 640 | 645 | +0 | 0% | 50,593 |
| Jul 03, 2026 | 642 | 649.8 | 640 | 645 | +3 | ▲ 0.47% | 67,212 |
| Jul 02, 2026 | 655.9 | 682.5 | 639.3 | 642 | -2 | ▼ 0.31% | 122,806 |
| Jul 01, 2026 | 630 | 646 | 630 | 644 | +13.8 | ▲ 2.19% | 52,403 |
| Jun 30, 2026 | 641.9 | 644 | 630.2 | 630.2 | -11.7 | ▼ 1.82% | 99,717 |
| Jun 29, 2026 | 641 | 645 | 635 | 641.9 | -5.1 | ▼ 0.79% | 92,824 |
| Jun 26, 2026 | 648 | 653.5 | 645 | 647 | -1.9 | ▼ 0.29% | 61,540 |
| Jun 25, 2026 | 642 | 650 | 638.1 | 648.9 | +6.1 | ▲ 0.95% | 90,809 |
| Jun 24, 2026 | 650 | 658.8 | 635 | 642.8 | -9.2 | ▼ 1.41% | 171,685 |
| Jun 23, 2026 | 660.5 | 669.9 | 650 | 652 | -9.1 | ▼ 1.38% | 125,092 |
| Jun 22, 2026 | 695.7 | 695.7 | 660.5 | 661.1 | -1.5 | ▼ 0.23% | 114,497 |
| Jun 19, 2026 | 697.2 | 697.2 | 661 | 662.6 | -1.4 | ▼ 0.21% | 52,464 |
| Jun 18, 2026 | 695 | 695 | 659 | 664 | +1.4 | ▲ 0.21% | 55,858 |
| Jun 17, 2026 | 660 | 679 | 660 | 662.6 | +1.6 | ▲ 0.24% | 53,981 |
| Jun 16, 2026 | 659.4 | 664 | 659.4 | 661 | +1.5 | ▲ 0.23% | 48,659 |
| Jun 15, 2026 | 660 | 665 | 656.5 | 659.5 | -0.5 | ▼ 0.08% | 52,248 |
| Jun 12, 2026 | 661 | 663.5 | 659.6 | 660 | -2 | ▼ 0.3% | 91,642 |
| Jun 11, 2026 | 665 | 666 | 661 | 662 | -3 | ▼ 0.45% | 64,067 |
| Jun 10, 2026 | 660.5 | 668.8 | 660.5 | 665 | +3.9 | ▲ 0.59% | 45,824 |
| Jun 09, 2026 | 663 | 669 | 657.2 | 661.1 | -2.8 | ▼ 0.42% | 125,484 |
| Jun 08, 2026 | 663 | 666 | 661 | 663.9 | -0.4 | ▼ 0.06% | 94,412 |
| Jun 05, 2026 | 667.2 | 669.9 | 663 | 664.3 | -2.7 | ▼ 0.4% | 87,518 |
| Jun 04, 2026 | 672 | 673 | 666 | 667 | -0.1 | ▼ 0.01% | 92,877 |
| Jun 03, 2026 | 670 | 674.9 | 666 | 667.1 | -2.9 | ▼ 0.43% | 84,281 |
| Jun 02, 2026 | 676 | 676 | 665 | 670 | -2 | ▼ 0.3% | 108,061 |
| Jun 01, 2026 | 687 | 687 | 668.7 | 672 | -15 | ▼ 2.18% | 227,667 |
| May 27, 2026 | 716.6 | 716.6 | 678.1 | 687 | +4.5 | ▲ 0.66% | 198,887 |
| May 26, 2026 | 671.5 | 684 | 671 | 682.5 | +11 | ▲ 1.64% | 209,280 |
| May 25, 2026 | 664 | 679.9 | 664 | 671.5 | +7.5 | ▲ 1.13% | 215,947 |
| May 22, 2026 | 659 | 665 | 651 | 664 | +5 | ▲ 0.76% | 149,406 |
| May 21, 2026 | 670 | 670 | 655 | 659 | -5 | ▼ 0.75% | 89,390 |
| May 20, 2026 | 653 | 664 | 650.1 | 664 | +11 | ▲ 1.68% | 93,193 |
| May 19, 2026 | 665 | 668.8 | 652.2 | 653 | -14 | ▼ 2.1% | 139,166 |
| May 18, 2026 | 695.1 | 695.1 | 656 | 667 | +5 | ▲ 0.76% | 127,066 |
| May 15, 2026 | 667 | 669.9 | 662 | 662 | -5 | ▼ 0.75% | 115,811 |
| May 14, 2026 | 660 | 674 | 653.3 | 667 | +8.2 | ▲ 1.24% | 281,888 |
| May 13, 2026 | 645 | 659 | 635 | 658.8 | +17.8 | ▲ 2.78% | 147,870 |
| May 12, 2026 | 645.9 | 654.9 | 635.4 | 641 | -3 | ▼ 0.47% | 133,921 |
| May 11, 2026 | 628 | 650 | 627 | 644 | +16.2 | ▲ 2.58% | 237,857 |
| May 08, 2026 | 616.5 | 628 | 616.5 | 627.8 | +11.3 | ▲ 1.83% | 66,744 |
| May 07, 2026 | 615 | 618 | 614 | 616.5 | +1.5 | ▲ 0.24% | 34,177 |
| May 06, 2026 | 614 | 618.9 | 614 | 615 | +1 | ▲ 0.16% | 41,060 |
| May 05, 2026 | 615 | 616 | 610 | 614 | +2.8 | ▲ 0.46% | 47,671 |
| May 04, 2026 | 610 | 616 | 610 | 611.2 | -4.8 | ▼ 0.78% | 54,574 |
| Apr 30, 2026 | 617 | 617.9 | 610 | 616 | -1.9 | ▼ 0.31% | 55,506 |
| Apr 29, 2026 | 615 | 619.8 | 611.5 | 617.9 | -0.5 | ▼ 0.08% | 52,203 |
| Apr 28, 2026 | 614.7 | 622 | 615 | 618.4 | +3.7 | ▲ 0.6% | 67,121 |
| Apr 27, 2026 | 630 | 630 | 611.1 | 614.7 | +4.6 | ▲ 0.75% | 36,644 |
| Apr 24, 2026 | 612.1 | 615.5 | 607 | 610.1 | -4.9 | ▼ 0.8% | 62,397 |
| Apr 23, 2026 | 625 | 625 | 612.3 | 615 | +1.8 | ▲ 0.29% | 54,564 |
| Apr 22, 2026 | 622 | 625 | 612.4 | 613.2 | -6.8 | ▼ 1.1% | 114,510 |
| Apr 21, 2026 | 621 | 625 | 618.5 | 620 | -1 | ▼ 0.16% | 66,699 |
| Apr 20, 2026 | 622.5 | 629.9 | 621 | 621 | -4 | ▼ 0.64% | 64,841 |
| Apr 17, 2026 | 622 | 629.8 | 620.4 | 625 | +0 | 0% | 73,229 |
| Apr 16, 2026 | 629 | 635 | 623.1 | 625 | -4.9 | ▼ 0.78% | 75,215 |
| Apr 15, 2026 | 620 | 632 | 620 | 629.9 | +6.4 | ▲ 1.03% | 86,887 |
| Apr 13, 2026 | 622.1 | 634 | 622.1 | 623.5 | +1.4 | ▲ 0.23% | 76,570 |
| Apr 10, 2026 | 635 | 635 | 619 | 622.1 | -5.7 | ▼ 0.91% | 129,814 |
| Apr 09, 2026 | 615 | 632 | 615 | 627.8 | +8.8 | ▲ 1.42% | 164,885 |
| Apr 08, 2026 | 614 | 624 | 614 | 619 | +5 | ▲ 0.81% | 117,234 |
| Apr 07, 2026 | 620 | 625 | 613 | 614 | -1.5 | ▼ 0.24% | 92,888 |
| Apr 06, 2026 | 600.1 | 623 | 595.1 | 615.5 | +11.5 | ▲ 1.9% | 181,657 |
| Apr 05, 2026 | 637.5 | 637.5 | 600.5 | 604 | -21 | ▼ 3.36% | 257,088 |
| Apr 02, 2026 | 620 | 630 | 613 | 625 | +5 | ▲ 0.81% | 232,244 |
| Apr 01, 2026 | 627.9 | 634 | 614 | 620 | +4.4 | ▲ 0.71% | 460,776 |
| Mar 31, 2026 | 614 | 620 | 598 | 615.6 | +0.6 | ▲ 0.1% | 178,386 |
| Mar 30, 2026 | 620 | 632.4 | 611 | 615 | -7.5 | ▼ 1.2% | 221,225 |
| Mar 29, 2026 | 636 | 645 | 621 | 622.5 | -13.5 | ▼ 2.12% | 290,410 |
| Mar 26, 2026 | 635.1 | 637 | 626 | 636 | +0.9 | ▲ 0.14% | 197,131 |
| Mar 25, 2026 | 630 | 641.2 | 622.1 | 635.1 | +3.1 | ▲ 0.49% | 316,085 |
| Mar 24, 2026 | 624 | 635 | 618 | 632 | +8 | ▲ 1.28% | 260,897 |
| Mar 23, 2026 | 630 | 630 | 618.2 | 624 | +0.5 | ▲ 0.08% | 162,403 |
| Mar 22, 2026 | 630 | 633 | 618.4 | 623.5 | -1.5 | ▼ 0.24% | 224,523 |
| Mar 19, 2026 | 620 | 627 | 615 | 625 | +9 | ▲ 1.46% | 232,389 |
| Mar 17, 2026 | 611.9 | 619 | 607 | 616 | +4.1 | ▲ 0.67% | 67,239 |
| Mar 16, 2026 | 613.3 | 619.4 | 610.1 | 611.9 | -7.1 | ▼ 1.15% | 106,587 |
| Mar 15, 2026 | 610 | 624.9 | 610 | 619 | +3 | ▲ 0.49% | 159,072 |
| Mar 12, 2026 | 615 | 622 | 610.1 | 616 | +0 | 0% | 172,092 |
| Mar 11, 2026 | 630 | 633 | 607 | 616 | -9.1 | ▼ 1.46% | 352,570 |
| Mar 10, 2026 | 637.3 | 650 | 610 | 625.1 | +0.2 | ▲ 0.03% | 391,060 |
| Mar 09, 2026 | 600.7 | 624.9 | 600.7 | 624.9 | +35.9 | ▲ 6.1% | 3,820 |
| Mar 03, 2026 | 585 | 594.8 | 577 | 589 | +10 | ▲ 1.73% | 234,606 |
| Mar 01, 2026 | 567 | 581 | 555 | 579 | +13 | ▲ 2.3% | 231,003 |
| Feb 26, 2026 | 572 | 572 | 556.2 | 566 | +3.3 | ▲ 0.59% | 52,864 |
| Feb 25, 2026 | 548.1 | 562.7 | 548.1 | 562.7 | +5.7 | ▲ 1.02% | 80,571 |
| Feb 24, 2026 | 560 | 562 | 552.1 | 557 | +3 | ▲ 0.54% | 137,303 |
| Feb 23, 2026 | 553 | 556 | 551 | 554 | +1 | ▲ 0.18% | 67,425 |
| Feb 22, 2026 | 559 | 560 | 552.6 | 553 | -3 | ▼ 0.54% | 89,700 |
| Feb 17, 2026 | 546 | 564 | 546 | 556 | -1 | ▼ 0.18% | 109,531 |
| Feb 16, 2026 | 563 | 567 | 555.1 | 557 | -2 | ▼ 0.36% | 110,378 |
| Feb 12, 2026 | 558.1 | 564 | 552 | 559 | +3.1 | ▲ 0.56% | 154,547 |
| Feb 11, 2026 | 550 | 565 | 550 | 555.9 | +5.9 | ▲ 1.07% | 155,835 |
| Feb 10, 2026 | 555.3 | 556 | 549 | 550 | -5.3 | ▼ 0.95% | 114,458 |
| Feb 09, 2026 | 568 | 569 | 555 | 555.3 | -9.6 | ▼ 1.7% | 85,266 |
| Feb 08, 2026 | 557.1 | 568 | 557.1 | 564.9 | +1.9 | ▲ 0.34% | 64,425 |
| Feb 05, 2026 | 547.7 | 563.9 | 547.7 | 563 | +5.4 | ▲ 0.97% | 70,559 |
| Feb 04, 2026 | 552 | 564 | 552 | 557.6 | -1.3 | ▼ 0.23% | 50,982 |
| Feb 03, 2026 | 557.8 | 567 | 555 | 558.9 | -3.6 | ▼ 0.64% | 65,600 |
| Feb 02, 2026 | 560 | 590 | 560 | 562.5 | +0.5 | ▲ 0.09% | 87,207 |
| Feb 01, 2026 | 570 | 570 | 559 | 562 | -2.9 | ▼ 0.51% | 50,571 |
| Jan 29, 2026 | 566.1 | 572 | 564.1 | 564.9 | -3.5 | ▼ 0.62% | 56,423 |
| Jan 28, 2026 | 563 | 571 | 560.1 | 568.4 | +3.4 | ▲ 0.6% | 91,266 |
| Jan 27, 2026 | 580 | 585 | 565 | 565 | -9.9 | ▼ 1.72% | 108,922 |
| Jan 26, 2026 | 580 | 584.9 | 574 | 574.9 | -5 | ▼ 0.86% | 168,958 |
| Jan 25, 2026 | 565 | 581.4 | 565 | 579.9 | +14.1 | ▲ 2.49% | 127,114 |
| Jan 22, 2026 | 565 | 565.8 | 560.1 | 565.8 | +5.8 | ▲ 1.04% | 87,463 |
| Jan 21, 2026 | 571 | 571 | 558.3 | 560 | +0 | 0% | 87,745 |
| Jan 20, 2026 | 551 | 565 | 551 | 560 | +9 | ▲ 1.63% | 121,694 |
| Jan 18, 2026 | 545 | 555 | 545 | 551 | +3.1 | ▲ 0.57% | 54,790 |
| Jan 14, 2026 | 550 | 557 | 547.2 | 547.9 | -1.1 | ▼ 0.2% | 67,358 |
| Jan 13, 2026 | 547.9 | 555 | 543 | 549 | +1 | ▲ 0.18% | 98,773 |
| Jan 12, 2026 | 552 | 552 | 542.6 | 548 | +4 | ▲ 0.74% | 110,355 |
| Jan 08, 2026 | 551 | 551 | 543.5 | 544 | -4 | ▼ 0.73% | 76,969 |
| Jan 07, 2026 | 550 | 551.9 | 543.3 | 548 | -2.5 | ▼ 0.45% | 62,955 |
| Jan 06, 2026 | 543 | 552 | 543 | 550.5 | +7.5 | ▲ 1.38% | 161,680 |
| Jan 05, 2026 | 540.1 | 548.5 | 540.1 | 543 | -1.9 | ▼ 0.35% | 122,473 |
| Jan 04, 2026 | 550 | 550 | 543.1 | 544.9 | -3.1 | ▼ 0.57% | 61,067 |
| Jan 01, 2026 | 551 | 554 | 547 | 548 | -4 | ▼ 0.72% | 31,871 |
| Dec 31, 2025 | 551 | 557.8 | 551 | 552 | +1 | ▲ 0.18% | 64,377 |
| Dec 29, 2025 | 553.6 | 562.9 | 550.4 | 551 | -2.6 | ▼ 0.47% | 50,747 |
| Dec 28, 2025 | 549.9 | 555 | 546.1 | 553.6 | +10.6 | ▲ 1.95% | 54,479 |
| Dec 24, 2025 | 540 | 548 | 540 | 543 | +1.5 | ▲ 0.28% | 46,386 |
| Dec 23, 2025 | 542 | 543.9 | 539 | 541.5 | -2.3 | ▼ 0.42% | 44,826 |
| Dec 22, 2025 | 549.1 | 550 | 543.4 | 543.8 | -5.3 | ▼ 0.97% | 50,703 |
| Dec 21, 2025 | 542 | 551 | 540 | 549.1 | +5.1 | ▲ 0.94% | 85,176 |
| Dec 18, 2025 | 543 | 551.3 | 543 | 544 | -2 | ▼ 0.37% | 47,926 |
| Dec 17, 2025 | 543 | 549 | 543 | 546 | +3 | ▲ 0.55% | 39,364 |
| Dec 16, 2025 | 538 | 543 | 538 | 543 | +4.2 | ▲ 0.78% | 46,375 |
| Dec 15, 2025 | 535.3 | 540 | 535.3 | 538.8 | +0.8 | ▲ 0.15% | 31,433 |
| Dec 14, 2025 | 540 | 543.9 | 537 | 538 | -1.2 | ▼ 0.22% | 70,472 |
| Dec 11, 2025 | 538 | 545 | 537.3 | 539.2 | -0.8 | ▼ 0.15% | 68,304 |
| Dec 10, 2025 | 550 | 550 | 540 | 540 | -5 | ▼ 0.92% | 39,291 |
| Dec 09, 2025 | 554.6 | 554.6 | 541 | 545 | +1.2 | ▲ 0.22% | 58,148 |
| Dec 08, 2025 | 547 | 548 | 541 | 543.8 | +0.8 | ▲ 0.15% | 43,219 |
| Dec 07, 2025 | 545 | 553.9 | 543 | 543 | -6 | ▼ 1.09% | 67,380 |
| Dec 03, 2025 | 555 | 559.5 | 548 | 549 | -6 | ▼ 1.08% | 93,941 |
| Dec 02, 2025 | 565 | 565 | 554 | 555 | -4 | ▼ 0.72% | 72,695 |
| Dec 01, 2025 | 553.2 | 565 | 553.2 | 559 | +3.1 | ▲ 0.56% | 59,129 |
| Nov 30, 2025 | 570 | 570 | 554 | 555.9 | -9.6 | ▼ 1.7% | 125,323 |
| Nov 27, 2025 | 570 | 571 | 562 | 565.5 | -0.2 | ▼ 0.04% | 72,605 |
| Nov 26, 2025 | 570 | 570 | 560 | 565.7 | -4.3 | ▼ 0.75% | 125,271 |
| Nov 25, 2025 | 577 | 577 | 565 | 570 | -6.9 | ▼ 1.2% | 138,626 |
| Nov 24, 2025 | 563.2 | 577 | 563.2 | 576.9 | +14.8 | ▲ 2.63% | 120,493 |
| Nov 23, 2025 | 566.4 | 567 | 555 | 562.1 | -109.9 | ▼ 16.35% | 244,277 |
| Nov 20, 2025 | 685 | 687 | 670 | 672 | -8 | ▼ 1.18% | 619,243 |
| Nov 19, 2025 | 704 | 704 | 678.7 | 680 | -11 | ▼ 1.59% | 285,787 |
| Nov 18, 2025 | 692.7 | 692.7 | 680 | 691 | +11.8 | ▲ 1.74% | 332,874 |
| Nov 17, 2025 | 672 | 685 | 669 | 679.2 | +12.2 | ▲ 1.83% | 265,909 |
| Nov 16, 2025 | 670 | 672 | 666 | 667 | +0 | 0% | 204,568 |
| Nov 13, 2025 | 670 | 672.7 | 664.5 | 667 | +2.8 | ▲ 0.42% | 183,176 |
| Nov 12, 2025 | 680 | 680 | 664.2 | 664.2 | -8.7 | ▼ 1.29% | 209,356 |
| Nov 11, 2025 | 669.6 | 694 | 665 | 672.9 | +16.4 | ▲ 2.5% | 530,965 |
| Nov 10, 2025 | 646.8 | 667.7 | 646.8 | 656.5 | -3.5 | ▼ 0.53% | 167,560 |
| Nov 09, 2025 | 660 | 664.9 | 656 | 660 | -4.8 | ▼ 0.72% | 127,890 |
| Nov 06, 2025 | 665.2 | 674.7 | 662 | 664.8 | -3.2 | ▼ 0.48% | 94,771 |
| Nov 05, 2025 | 650 | 668 | 650 | 668 | +10.9 | ▲ 1.66% | 99,135 |
| Nov 04, 2025 | 651.7 | 675 | 651.7 | 657.1 | -7.9 | ▼ 1.19% | 133,962 |
| Nov 03, 2025 | 674 | 675.9 | 662 | 665 | -7.1 | ▼ 1.06% | 204,249 |
| Nov 02, 2025 | 688 | 688 | 670 | 672.1 | -2.5 | ▼ 0.37% | 240,028 |
| Oct 30, 2025 | 661 | 679.9 | 652 | 674.6 | +20.6 | ▲ 3.15% | 306,719 |
| Oct 29, 2025 | 640 | 664 | 640 | 654 | +7 | ▲ 1.08% | 274,901 |
| Oct 28, 2025 | 622 | 652 | 622 | 647 | +26.2 | ▲ 4.22% | 128,291 |
| Oct 26, 2025 | 627 | 627 | 617 | 620.8 | -5.7 | ▼ 0.91% | 45,064 |
| Oct 19, 2025 | 619.9 | 628 | 615 | 626.5 | +11.6 | ▲ 1.89% | 79,144 |
| Oct 16, 2025 | 615 | 616.6 | 606 | 614.9 | +4.9 | ▲ 0.8% | 56,256 |
| Oct 15, 2025 | 607 | 612 | 605.1 | 610 | -0.1 | ▼ 0.02% | 66,140 |
| Oct 14, 2025 | 619.9 | 624 | 610.1 | 610.1 | -8.9 | ▼ 1.44% | 85,049 |
| Oct 13, 2025 | 604 | 627 | 603.1 | 619 | +7 | ▲ 1.14% | 126,199 |
| Oct 12, 2025 | 624.9 | 629 | 610 | 612 | -14.1 | ▼ 2.25% | 147,744 |
| Oct 09, 2025 | 632.5 | 653.9 | 625.1 | 626.1 | +6 | ▲ 0.97% | 111,187 |
| Oct 08, 2025 | 636 | 637.2 | 617 | 620.1 | -15.9 | ▼ 2.5% | 150,530 |
| Oct 07, 2025 | 657 | 659 | 635 | 636 | — | — | 112,221 |
