SHIVAM CEMENTS LTD
SHIVMRs690.1▼ -5 (0.72%)
As of Sep 29, 2026 · 02:59
EPS
14.03
P/E Ratio
49.19
Book Value
188.76
PBV
3.66
1Y Yield
17.36%
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 | 693 | 697 | 685 | 690.1 | -5 | ▼ 0.72% | 250,568 |
| Sep 28, 2026 | 737.1 | 737.1 | 691 | 695.1 | -6.9 | ▼ 0.98% | 424,166 |
| Sep 24, 2026 | 689 | 705 | 686.1 | 702 | +15 | ▲ 2.18% | 513,243 |
| Sep 23, 2026 | 686 | 697 | 685 | 687 | +2.9 | ▲ 0.42% | 555,271 |
| Sep 22, 2026 | 688 | 693 | 682 | 684.1 | -3.9 | ▼ 0.57% | 185,722 |
| Sep 18, 2026 | 686 | 695 | 680.5 | 688 | +2.5 | ▲ 0.36% | 259,309 |
| Sep 17, 2026 | 685 | 695 | 680.1 | 685.5 | +9.2 | ▲ 1.36% | 396,612 |
| Sep 16, 2026 | 682 | 687.9 | 675 | 676.3 | -4.7 | ▼ 0.69% | 243,901 |
| Sep 15, 2026 | 685 | 690 | 673 | 681 | +11 | ▲ 1.64% | 462,655 |
| Sep 14, 2026 | 663 | 675 | 663 | 670 | +7 | ▲ 1.06% | 158,053 |
| Sep 11, 2026 | 659 | 667 | 654 | 663 | +9.4 | ▲ 1.44% | 104,620 |
| Sep 10, 2026 | 663 | 665 | 652.1 | 653.6 | -9 | ▼ 1.36% | 99,214 |
| Sep 09, 2026 | 664.2 | 678.8 | 660 | 662.6 | -1.6 | ▼ 0.24% | 200,599 |
| Sep 07, 2026 | 694 | 694 | 660 | 664.2 | +3.2 | ▲ 0.48% | 128,175 |
| Sep 03, 2026 | 660 | 665.7 | 656.2 | 661 | +3 | ▲ 0.46% | 174,067 |
| Sep 02, 2026 | 657 | 668 | 648 | 658 | +4 | ▲ 0.61% | 165,180 |
| Sep 01, 2026 | 661 | 672 | 648 | 654 | -10 | ▼ 1.51% | 207,849 |
| Aug 31, 2026 | 665 | 670 | 650 | 664 | +14 | ▲ 2.15% | 397,552 |
| Aug 27, 2026 | 624 | 661.2 | 620 | 650 | +26 | ▲ 4.17% | 335,852 |
| Aug 26, 2026 | 621.5 | 626 | 618.1 | 624 | +2.6 | ▲ 0.42% | 107,624 |
| Aug 25, 2026 | 624 | 629.7 | 620.5 | 621.4 | -5.3 | ▼ 0.85% | 81,006 |
| Aug 24, 2026 | 630.1 | 630.1 | 626.2 | 626.7 | -6.3 | ▼ 1% | 44,336 |
| Aug 21, 2026 | 632 | 639 | 630 | 633 | +2 | ▲ 0.32% | 50,478 |
| Aug 20, 2026 | 632 | 633 | 625 | 631 | +3.6 | ▲ 0.57% | 28,823 |
| Aug 19, 2026 | 623.5 | 630 | 620.2 | 627.4 | +2.9 | ▲ 0.46% | 71,344 |
| Aug 18, 2026 | 630 | 633.8 | 622 | 624.5 | -5.2 | ▼ 0.83% | 81,985 |
| Aug 17, 2026 | 599.5 | 645 | 599.5 | 629.7 | -1.3 | ▼ 0.21% | 72,346 |
| Aug 14, 2026 | 627.7 | 660 | 627.7 | 631 | -1.5 | ▼ 0.24% | 82,324 |
| Aug 13, 2026 | 642 | 642 | 628 | 632.5 | +0.4 | ▲ 0.06% | 37,300 |
| Aug 12, 2026 | 640 | 640 | 630 | 632.1 | -3.9 | ▼ 0.61% | 61,657 |
| Aug 11, 2026 | 603.5 | 638 | 603.5 | 636 | +2.7 | ▲ 0.43% | 46,483 |
| Aug 10, 2026 | 638.7 | 643.9 | 633.3 | 633.3 | -4.4 | ▼ 0.69% | 63,736 |
| Aug 07, 2026 | 646 | 646 | 637 | 637.7 | -7.3 | ▼ 1.13% | 44,267 |
| Aug 06, 2026 | 646 | 651 | 645 | 645 | -4 | ▼ 0.62% | 46,373 |
| Aug 05, 2026 | 680.3 | 680.3 | 645.1 | 649 | +1 | ▲ 0.15% | 69,463 |
| Aug 04, 2026 | 678.5 | 678.5 | 646.5 | 648 | +1.5 | ▲ 0.23% | 116,651 |
| Aug 03, 2026 | 642 | 650 | 642 | 646.5 | +4.5 | ▲ 0.7% | 71,310 |
| Jul 31, 2026 | 635 | 644 | 633 | 642 | +6 | ▲ 0.94% | 69,233 |
| Jul 30, 2026 | 626.4 | 674 | 626.4 | 636 | -3.2 | ▼ 0.5% | 71,068 |
| Jul 29, 2026 | 641.5 | 644 | 637 | 639.2 | -1.8 | ▼ 0.28% | 40,521 |
| Jul 28, 2026 | 642 | 646 | 636.6 | 641 | -2.5 | ▼ 0.39% | 77,097 |
| Jul 27, 2026 | 655 | 658 | 643 | 643.5 | -11.5 | ▼ 1.76% | 88,207 |
| Jul 24, 2026 | 638 | 665 | 638 | 655 | -5 | ▼ 0.76% | 64,040 |
| Jul 23, 2026 | 650 | 660 | 648.1 | 660 | +4 | ▲ 0.61% | 58,438 |
| Jul 22, 2026 | 657.1 | 664.9 | 652 | 656 | -7.1 | ▼ 1.07% | 112,792 |
| Jul 21, 2026 | 666 | 668 | 653.1 | 663.1 | +0.1 | ▲ 0.02% | 152,420 |
| Jul 20, 2026 | 653.5 | 663.7 | 640 | 663 | +11 | ▲ 1.69% | 150,670 |
| Jul 17, 2026 | 600 | 652 | 600 | 652 | +31 | ▲ 4.99% | 108,959 |
| Jul 16, 2026 | 627.5 | 627.5 | 620 | 621 | +0.2 | ▲ 0.03% | 58,274 |
| Jul 15, 2026 | 630 | 630 | 618.2 | 620.8 | +1.8 | ▲ 0.29% | 87,046 |
| Jul 14, 2026 | 625 | 657 | 612 | 619 | -0.9 | ▼ 0.15% | 134,658 |
| Jul 13, 2026 | 629 | 629 | 615 | 619.9 | -1.6 | ▼ 0.26% | 67,449 |
| Jul 10, 2026 | 620 | 628 | 620 | 621.5 | -1.4 | ▼ 0.22% | 66,153 |
| Jul 09, 2026 | 640 | 640 | 619.5 | 622.9 | -0.1 | ▼ 0.02% | 85,479 |
| Jul 08, 2026 | 628 | 645 | 622 | 623 | -6 | ▼ 0.95% | 66,713 |
| Jul 07, 2026 | 626.2 | 632 | 626.2 | 629 | +3.9 | ▲ 0.62% | 92,320 |
| Jul 06, 2026 | 633 | 633 | 625 | 625.1 | -2 | ▼ 0.32% | 102,859 |
| Jul 03, 2026 | 640 | 640 | 626.3 | 627.1 | -4.9 | ▼ 0.78% | 109,957 |
| Jul 02, 2026 | 639.9 | 640 | 625.2 | 632 | +0 | 0% | 52,384 |
| Jul 01, 2026 | 624 | 638 | 624 | 632 | +8 | ▲ 1.28% | 96,022 |
| Jun 30, 2026 | 633 | 633 | 621 | 624 | -0.1 | ▼ 0.02% | 68,220 |
| Jun 29, 2026 | 634 | 634 | 621 | 624.1 | -4.5 | ▼ 0.72% | 75,442 |
| Jun 26, 2026 | 638 | 638 | 626 | 628.6 | +0.6 | ▲ 0.1% | 130,169 |
| Jun 25, 2026 | 630 | 635 | 627.1 | 628 | -2 | ▼ 0.32% | 84,094 |
| Jun 24, 2026 | 666 | 666 | 624 | 630 | -5 | ▼ 0.79% | 166,650 |
| Jun 23, 2026 | 645 | 648.7 | 635 | 635 | -10.9 | ▼ 1.69% | 172,817 |
| Jun 22, 2026 | 645.1 | 650 | 643.4 | 645.9 | +1.7 | ▲ 0.26% | 61,465 |
| Jun 19, 2026 | 651 | 653 | 643.5 | 644.2 | -2.9 | ▼ 0.45% | 98,640 |
| Jun 18, 2026 | 646 | 651 | 640 | 647.1 | +1.4 | ▲ 0.22% | 120,221 |
| Jun 17, 2026 | 664.8 | 664.8 | 645.4 | 645.7 | -5.3 | ▼ 0.81% | 168,999 |
| Jun 16, 2026 | 623.2 | 675 | 623.2 | 651 | -5 | ▼ 0.76% | 111,072 |
| Jun 15, 2026 | 670 | 670 | 650.2 | 656 | -2.9 | ▼ 0.44% | 103,286 |
| Jun 12, 2026 | 660 | 669.5 | 656 | 658.9 | -6.1 | ▼ 0.92% | 92,448 |
| Jun 11, 2026 | 665 | 669 | 655.2 | 665 | +0 | 0% | 96,593 |
| Jun 10, 2026 | 673 | 673 | 662.4 | 665 | -4.5 | ▼ 0.67% | 83,231 |
| Jun 09, 2026 | 670 | 670 | 658 | 669.5 | +0.5 | ▲ 0.07% | 173,528 |
| Jun 08, 2026 | 680 | 680 | 664 | 669 | -4 | ▼ 0.59% | 68,490 |
| Jun 05, 2026 | 680 | 715 | 667.5 | 673 | -4.6 | ▼ 0.68% | 92,974 |
| Jun 04, 2026 | 675.1 | 679 | 670 | 677.6 | +2.5 | ▲ 0.37% | 65,064 |
| Jun 03, 2026 | 636.5 | 685 | 636.5 | 675.1 | +5.1 | ▲ 0.76% | 89,107 |
| Jun 02, 2026 | 674.8 | 710 | 663.5 | 670 | -1.1 | ▼ 0.16% | 178,812 |
| Jun 01, 2026 | 686 | 686 | 668 | 671.1 | -13.9 | ▼ 2.03% | 184,121 |
| May 27, 2026 | 695 | 695 | 684.5 | 685 | -4 | ▼ 0.58% | 105,545 |
| May 26, 2026 | 692 | 693 | 686.1 | 689 | -4 | ▼ 0.58% | 136,734 |
| May 25, 2026 | 684 | 695 | 684 | 693 | +6.1 | ▲ 0.89% | 159,487 |
| May 22, 2026 | 680.4 | 688 | 677.6 | 686.9 | +6.5 | ▲ 0.96% | 108,932 |
| May 21, 2026 | 708 | 708 | 680.4 | 680.4 | -7.6 | ▼ 1.1% | 100,079 |
| May 20, 2026 | 677 | 688 | 676 | 688 | +12 | ▲ 1.78% | 120,687 |
| May 19, 2026 | 679.5 | 680 | 673 | 676 | -0.8 | ▼ 0.12% | 82,052 |
| May 18, 2026 | 684.9 | 684.9 | 673.8 | 676.8 | +2.8 | ▲ 0.42% | 85,713 |
| May 15, 2026 | 684 | 684 | 673.1 | 674 | -1 | ▼ 0.15% | 90,902 |
| May 14, 2026 | 685 | 685 | 672 | 675 | -2 | ▼ 0.3% | 77,654 |
| May 13, 2026 | 667 | 680 | 667 | 677 | +0 | 0% | 110,525 |
| May 12, 2026 | 697 | 697 | 675.3 | 677 | -15 | ▼ 2.17% | 232,638 |
| May 11, 2026 | 680 | 695 | 678 | 692 | +15.2 | ▲ 2.25% | 195,631 |
| May 08, 2026 | 666.9 | 676.9 | 660 | 676.8 | +9.9 | ▲ 1.48% | 85,257 |
| May 07, 2026 | 662 | 669.8 | 662 | 666.9 | +4.9 | ▲ 0.74% | 60,189 |
| May 06, 2026 | 670 | 670 | 658.5 | 662 | +2 | ▲ 0.3% | 88,362 |
| May 05, 2026 | 660 | 665 | 651.3 | 660 | +4 | ▲ 0.61% | 77,677 |
| May 04, 2026 | 670 | 670 | 655 | 656 | -8.2 | ▼ 1.23% | 121,198 |
| Apr 30, 2026 | 658 | 668 | 650.1 | 664.2 | +6.2 | ▲ 0.94% | 258,669 |
| Apr 29, 2026 | 666 | 672 | 656 | 658 | -8 | ▼ 1.2% | 187,670 |
| Apr 28, 2026 | 672 | 679 | 665.1 | 666 | -6 | ▼ 0.89% | 172,219 |
| Apr 27, 2026 | 669.7 | 679.9 | 661.3 | 672 | +2.3 | ▲ 0.34% | 164,981 |
| Apr 24, 2026 | 665 | 680 | 656.1 | 669.7 | -3.3 | ▼ 0.49% | 197,127 |
| Apr 23, 2026 | 700 | 700 | 670 | 673 | -7 | ▼ 1.03% | 135,387 |
| Apr 22, 2026 | 680 | 690 | 666.4 | 680 | +0 | 0% | 377,686 |
| Apr 21, 2026 | 697.9 | 697.9 | 678 | 680 | -2 | ▼ 0.29% | 246,868 |
| Apr 20, 2026 | 700 | 700 | 680.1 | 682 | -13 | ▼ 1.87% | 235,104 |
| Apr 17, 2026 | 678 | 701 | 678 | 695 | +4.8 | ▲ 0.7% | 345,817 |
| Apr 16, 2026 | 708 | 711 | 690.2 | 690.2 | -17.8 | ▼ 2.51% | 384,656 |
| Apr 15, 2026 | 688 | 718 | 688 | 708 | +20 | ▲ 2.91% | 817,913 |
| Apr 13, 2026 | 687.5 | 692.9 | 683.2 | 688 | +3 | ▲ 0.44% | 275,103 |
| Apr 10, 2026 | 695 | 700 | 682.1 | 685 | -10 | ▼ 1.44% | 367,225 |
| Apr 09, 2026 | 700 | 700 | 688.1 | 695 | +2 | ▲ 0.29% | 447,466 |
| Apr 08, 2026 | 678.6 | 696 | 666 | 693 | +27.7 | ▲ 4.16% | 545,654 |
| Apr 07, 2026 | 675 | 679 | 661 | 665.3 | -0.7 | ▼ 0.11% | 323,631 |
| Apr 06, 2026 | 644 | 674.9 | 642 | 666 | +20 | ▲ 3.1% | 372,890 |
| Apr 05, 2026 | 661.5 | 665 | 643 | 646 | -29 | ▼ 4.3% | 694,509 |
| Apr 02, 2026 | 661 | 682 | 660 | 675 | +6 | ▲ 0.9% | 355,138 |
| Apr 01, 2026 | 685 | 690.9 | 660 | 669 | -16 | ▼ 2.34% | 637,105 |
| Mar 31, 2026 | 680 | 693 | 670.2 | 685 | +9 | ▲ 1.33% | 515,667 |
| Mar 30, 2026 | 689 | 697.5 | 675.1 | 676 | -13 | ▼ 1.89% | 639,774 |
| Mar 29, 2026 | 710 | 714 | 688 | 689 | -17 | ▼ 2.41% | 686,100 |
| Mar 26, 2026 | 698 | 708.9 | 691 | 706 | +8 | ▲ 1.15% | 404,924 |
| Mar 25, 2026 | 710 | 713 | 695.9 | 698 | -12 | ▼ 1.69% | 681,616 |
| Mar 24, 2026 | 720 | 730 | 708 | 710 | -10 | ▼ 1.39% | 547,372 |
| Mar 23, 2026 | 700 | 724.8 | 687 | 720 | +22 | ▲ 3.15% | 853,309 |
| Mar 22, 2026 | 675 | 709 | 675 | 698 | +26.1 | ▲ 3.88% | 1,082,551 |
| Mar 19, 2026 | 654.8 | 672 | 654.8 | 671.9 | +20.9 | ▲ 3.21% | 560,219 |
| Mar 17, 2026 | 650 | 655 | 645 | 651 | -1 | ▼ 0.15% | 192,652 |
| Mar 16, 2026 | 655 | 666 | 652 | 652 | -9.9 | ▼ 1.5% | 222,072 |
| Mar 15, 2026 | 661 | 669 | 655 | 661.9 | +2.9 | ▲ 0.44% | 331,799 |
| Mar 12, 2026 | 655 | 665 | 646.5 | 659 | +4 | ▲ 0.61% | 260,351 |
| Mar 11, 2026 | 676 | 676 | 655 | 655 | -15 | ▼ 2.24% | 299,285 |
| Mar 10, 2026 | 680 | 680 | 647.1 | 670 | -5 | ▼ 0.74% | 726,890 |
| Mar 09, 2026 | 644.6 | 695.2 | 644.6 | 675 | +43 | ▲ 6.8% | 42,874 |
| Mar 03, 2026 | 620 | 634.2 | 611.1 | 632 | +9.5 | ▲ 1.53% | 220,239 |
| Mar 01, 2026 | 606 | 624 | 606 | 622.5 | +5.5 | ▲ 0.89% | 260,828 |
| Feb 26, 2026 | 620 | 620 | 611 | 617 | +0 | 0% | 56,479 |
| Feb 25, 2026 | 611.8 | 618 | 608.3 | 617 | +5.2 | ▲ 0.85% | 144,147 |
| Feb 24, 2026 | 609 | 612 | 598 | 611.8 | +6.8 | ▲ 1.12% | 77,311 |
| Feb 23, 2026 | 598.1 | 607.9 | 598 | 605 | +3.1 | ▲ 0.52% | 94,814 |
| Feb 22, 2026 | 604 | 607 | 598 | 601.9 | -2.1 | ▼ 0.35% | 150,106 |
| Feb 17, 2026 | 612 | 614.5 | 604 | 604 | -7 | ▼ 1.15% | 124,501 |
| Feb 16, 2026 | 616.1 | 620 | 610.2 | 611 | -1 | ▼ 0.16% | 131,649 |
| Feb 12, 2026 | 610.1 | 615.9 | 610 | 612 | +3 | ▲ 0.49% | 133,822 |
| Feb 11, 2026 | 614 | 625 | 607.3 | 609 | -1 | ▼ 0.16% | 149,526 |
| Feb 10, 2026 | 610 | 618.5 | 607 | 610 | -4.5 | ▼ 0.73% | 138,719 |
| Feb 09, 2026 | 617 | 625 | 612 | 614.5 | -7.5 | ▼ 1.21% | 148,696 |
| Feb 08, 2026 | 624.7 | 628 | 615.3 | 622 | +6.9 | ▲ 1.12% | 307,474 |
| Feb 05, 2026 | 610 | 619 | 606.1 | 615.1 | +6.1 | ▲ 1% | 131,470 |
| Feb 04, 2026 | 597 | 620 | 597 | 609 | +0 | 0% | 120,041 |
| Feb 03, 2026 | 616 | 619 | 607 | 609 | -3.4 | ▼ 0.56% | 156,312 |
| Feb 02, 2026 | 599.8 | 618.2 | 599.8 | 612.4 | +0.4 | ▲ 0.07% | 151,189 |
| Feb 01, 2026 | 623 | 623 | 610 | 612 | -6.9 | ▼ 1.11% | 212,694 |
| Jan 29, 2026 | 624 | 628.3 | 616.1 | 618.9 | -3.6 | ▼ 0.58% | 204,191 |
| Jan 28, 2026 | 629 | 629 | 615 | 622.5 | +1.4 | ▲ 0.23% | 291,115 |
| Jan 27, 2026 | 632.2 | 640 | 620 | 621.1 | -11 | ▼ 1.74% | 360,901 |
| Jan 26, 2026 | 650 | 650 | 630.1 | 632.1 | -10.9 | ▼ 1.7% | 370,914 |
| Jan 25, 2026 | 627 | 648 | 626 | 643 | +18 | ▲ 2.88% | 500,453 |
| Jan 22, 2026 | 621.5 | 627 | 615 | 625 | +4.4 | ▲ 0.71% | 248,358 |
| Jan 21, 2026 | 630 | 636 | 620 | 620.6 | -9 | ▼ 1.43% | 200,183 |
| Jan 20, 2026 | 636.4 | 637.7 | 625 | 629.6 | +5.6 | ▲ 0.9% | 338,399 |
| Jan 18, 2026 | 622.9 | 632 | 616 | 624 | +9 | ▲ 1.46% | 221,954 |
| Jan 14, 2026 | 624.7 | 624.9 | 615 | 615 | -4 | ▼ 0.65% | 165,940 |
| Jan 13, 2026 | 620.8 | 626.3 | 618 | 619 | -1.8 | ▼ 0.29% | 273,911 |
| Jan 12, 2026 | 621.2 | 639 | 619 | 620.8 | -4.2 | ▼ 0.67% | 391,092 |
| Jan 08, 2026 | 618 | 625 | 610.7 | 625 | +7.5 | ▲ 1.21% | 241,681 |
| Jan 07, 2026 | 620 | 626 | 613.6 | 617.5 | -5.5 | ▼ 0.88% | 260,554 |
| Jan 06, 2026 | 630 | 639.9 | 621.1 | 623 | -5.8 | ▼ 0.92% | 373,304 |
| Jan 05, 2026 | 605 | 630 | 600 | 628.8 | +23.8 | ▲ 3.93% | 622,840 |
| Jan 04, 2026 | 596.3 | 605 | 596.3 | 605 | -2.5 | ▼ 0.41% | 165,296 |
| Jan 01, 2026 | 614 | 614 | 598 | 607.5 | -0.5 | ▼ 0.08% | 229,077 |
| Dec 31, 2025 | 599.9 | 610.2 | 590 | 608 | +8.1 | ▲ 1.35% | 204,930 |
| Dec 29, 2025 | 603 | 604 | 593.9 | 599.9 | +0 | 0% | 227,658 |
| Dec 28, 2025 | 580 | 601 | 575.1 | 599.9 | +24.9 | ▲ 4.33% | 288,886 |
| Dec 24, 2025 | 575 | 583 | 572 | 575 | -2 | ▼ 0.35% | 77,009 |
| Dec 23, 2025 | 577 | 580 | 570 | 577 | +0 | 0% | 89,937 |
| Dec 22, 2025 | 579 | 582 | 575 | 577 | -5.7 | ▼ 0.98% | 83,492 |
| Dec 21, 2025 | 569.4 | 582.7 | 569.4 | 582.7 | +1.7 | ▲ 0.29% | 84,147 |
| Dec 18, 2025 | 587 | 587 | 578.1 | 581 | -6 | ▼ 1.02% | 105,078 |
| Dec 17, 2025 | 589 | 589 | 582.3 | 587 | +3.1 | ▲ 0.53% | 69,420 |
| Dec 16, 2025 | 581 | 585.9 | 576 | 583.9 | +3.9 | ▲ 0.67% | 88,046 |
| Dec 15, 2025 | 580 | 584 | 576.1 | 580 | +0 | 0% | 71,431 |
| Dec 14, 2025 | 586 | 587.9 | 578 | 580 | -2.1 | ▼ 0.36% | 135,736 |
| Dec 11, 2025 | 573.5 | 584 | 570.2 | 582.1 | +7.2 | ▲ 1.25% | 135,523 |
| Dec 10, 2025 | 576.2 | 577.9 | 570.2 | 574.9 | -1.3 | ▼ 0.23% | 103,091 |
| Dec 09, 2025 | 575 | 578.7 | 570.5 | 576.2 | +3.4 | ▲ 0.59% | 140,016 |
| Dec 08, 2025 | 572.2 | 579 | 570 | 572.8 | +0.8 | ▲ 0.14% | 79,174 |
| Dec 07, 2025 | 580 | 586 | 570.3 | 572 | -9.5 | ▼ 1.63% | 163,860 |
| Dec 03, 2025 | 588 | 590 | 580 | 581.5 | -5.9 | ▼ 1% | 155,381 |
| Dec 02, 2025 | 595 | 595 | 583.2 | 587.4 | -2.5 | ▼ 0.42% | 123,425 |
| Dec 01, 2025 | 595 | 596.9 | 587.1 | 589.9 | -1.1 | ▼ 0.19% | 75,009 |
| Nov 30, 2025 | 593 | 601 | 590 | 591 | -2 | ▼ 0.34% | 187,001 |
| Nov 27, 2025 | 602 | 603.2 | 592 | 593 | -22.4 | ▼ 3.64% | 169,674 |
| Nov 26, 2025 | 626.7 | 626.7 | 611.2 | 615.4 | +0.9 | ▲ 0.15% | 433,199 |
| Nov 25, 2025 | 617 | 620 | 611 | 614.5 | +1.5 | ▲ 0.24% | 280,638 |
| Nov 24, 2025 | 605 | 614 | 605 | 613 | +12 | ▲ 2% | 321,824 |
| Nov 23, 2025 | 579 | 602 | 579 | 601 | +20.6 | ▲ 3.55% | 259,311 |
| Nov 20, 2025 | 590 | 593.1 | 580.3 | 580.4 | -9.6 | ▼ 1.63% | 153,172 |
| Nov 19, 2025 | 593 | 593 | 586.5 | 590 | +2.5 | ▲ 0.43% | 180,476 |
| Nov 18, 2025 | 588 | 596 | 586.1 | 587.5 | +2.5 | ▲ 0.43% | 155,626 |
| Nov 17, 2025 | 594 | 594.9 | 583 | 585 | -9.9 | ▼ 1.66% | 277,749 |
| Nov 16, 2025 | 609.9 | 609.9 | 592 | 594.9 | -3.1 | ▼ 0.52% | 161,918 |
| Nov 13, 2025 | 588.4 | 605 | 588.4 | 598 | -2.3 | ▼ 0.38% | 158,988 |
| Nov 12, 2025 | 607 | 612 | 600 | 600.3 | -6.7 | ▼ 1.1% | 130,606 |
| Nov 11, 2025 | 610 | 614 | 603.4 | 607 | +5 | ▲ 0.83% | 263,736 |
| Nov 10, 2025 | 600 | 605 | 591.1 | 602 | +2 | ▲ 0.33% | 260,522 |
| Nov 09, 2025 | 610 | 617.9 | 599 | 600 | -11 | ▼ 1.8% | 347,259 |
| Nov 06, 2025 | 608 | 624 | 604 | 611 | +3 | ▲ 0.49% | 501,674 |
| Nov 05, 2025 | 611 | 611.9 | 599 | 608 | -3 | ▼ 0.49% | 255,371 |
| Nov 04, 2025 | 621 | 623.2 | 607 | 611 | -2.1 | ▼ 0.34% | 297,315 |
| Nov 03, 2025 | 591 | 617 | 590 | 613.1 | +24.1 | ▲ 4.09% | 619,114 |
| Nov 02, 2025 | 575 | 589 | 575 | 589 | +19 | ▲ 3.33% | 274,916 |
| Oct 30, 2025 | 567 | 579 | 560.6 | 570 | +2 | ▲ 0.35% | 158,500 |
| Oct 29, 2025 | 582 | 589 | 566 | 568 | -9.4 | ▼ 1.63% | 195,211 |
| Oct 28, 2025 | 561 | 586.3 | 561 | 577.4 | +7.5 | ▲ 1.32% | 179,780 |
| Oct 26, 2025 | 557.7 | 571 | 546.6 | 569.9 | +0.9 | ▲ 0.16% | 161,128 |
| Oct 19, 2025 | 559 | 570 | 555 | 569 | +9.1 | ▲ 1.63% | 123,504 |
| Oct 16, 2025 | 575 | 576 | 558.2 | 559.9 | -11 | ▼ 1.93% | 200,217 |
| Oct 15, 2025 | 565.2 | 582 | 565.2 | 570.9 | -5.7 | ▼ 0.99% | 101,236 |
| Oct 14, 2025 | 589.9 | 593 | 576.1 | 576.6 | -12.8 | ▼ 2.17% | 150,427 |
| Oct 13, 2025 | 581.4 | 589.5 | 560.1 | 589.4 | +19.4 | ▲ 3.4% | 197,675 |
| Oct 12, 2025 | 595 | 595 | 567 | 570 | -19 | ▼ 3.23% | 277,150 |
| Oct 09, 2025 | 595.5 | 615 | 588 | 589 | +5.1 | ▲ 0.87% | 455,712 |
| Oct 08, 2025 | 585 | 594 | 569 | 583.9 | -4.1 | ▼ 0.7% | 226,496 |
| Oct 07, 2025 | 591 | 600 | 573.4 | 588 | — | — | 209,804 |
