Shree Investment Finance Co. Ltd.
SIFCRs479.8▼ -0.2 (0.04%)
As of Sep 29, 2026 · 02:59
EPS
3.38
P/E Ratio
141.95
Book Value
139.08
PBV
3.45
1Y Yield
-5.36%
Face Value
100
Fundamentals as of Q3 · 082-083
Price History · 1 Year
Daily Prices
| Date | Open | High | Low | Close | Ch | Ch% | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 481 | 481 | 470 | 479.8 | -0.2 | ▼ 0.04% | 5,662 |
| Sep 28, 2026 | 477 | 480 | 465 | 480 | -0.3 | ▼ 0.06% | 6,028 |
| Sep 24, 2026 | 475.5 | 481.3 | 475.5 | 480.3 | -0.7 | ▼ 0.15% | 10,755 |
| Sep 23, 2026 | 483.1 | 487 | 477 | 481 | -4.7 | ▼ 0.97% | 11,886 |
| Sep 22, 2026 | 488.5 | 488.5 | 479.4 | 485.7 | +1.3 | ▲ 0.27% | 3,432 |
| Sep 18, 2026 | 465 | 488 | 465 | 484.4 | +0.4 | ▲ 0.08% | 8,974 |
| Sep 17, 2026 | 465 | 490 | 465 | 484 | +0 | 0% | 5,262 |
| Sep 16, 2026 | 493.5 | 493.5 | 480 | 484 | -1 | ▼ 0.21% | 5,469 |
| Sep 15, 2026 | 492.3 | 507 | 481.2 | 485 | +5.5 | ▲ 1.15% | 26,586 |
| Sep 14, 2026 | 478.4 | 480 | 468 | 479.5 | +9.5 | ▲ 2.02% | 12,158 |
| Sep 11, 2026 | 465 | 475 | 465 | 470 | +3.2 | ▲ 0.69% | 4,554 |
| Sep 10, 2026 | 465 | 466.8 | 450 | 466.8 | -2.2 | ▼ 0.47% | 8,972 |
| Sep 09, 2026 | 479.7 | 480 | 461 | 469 | -11.1 | ▼ 2.31% | 21,246 |
| Sep 07, 2026 | 487.9 | 487.9 | 480.1 | 480.1 | +2.1 | ▲ 0.44% | 1,834 |
| Sep 03, 2026 | 480 | 483 | 478 | 478 | -4.5 | ▼ 0.93% | 2,743 |
| Sep 02, 2026 | 480.1 | 485 | 475 | 482.5 | +2.5 | ▲ 0.52% | 7,680 |
| Sep 01, 2026 | 482 | 484 | 480 | 480 | -2.4 | ▼ 0.5% | 4,405 |
| Aug 31, 2026 | 485 | 495 | 475 | 482.4 | -2.7 | ▼ 0.56% | 4,637 |
| Aug 27, 2026 | 480 | 490 | 474.2 | 485.1 | +3.1 | ▲ 0.64% | 4,744 |
| Aug 26, 2026 | 490 | 495 | 481 | 482 | -13 | ▼ 2.63% | 9,919 |
| Aug 25, 2026 | 494 | 495 | 490 | 495 | -2.8 | ▼ 0.56% | 3,226 |
| Aug 24, 2026 | 497 | 501.9 | 490 | 497.8 | +0.8 | ▲ 0.16% | 6,325 |
| Aug 21, 2026 | 497.9 | 505 | 494 | 497 | -0.9 | ▼ 0.18% | 3,449 |
| Aug 20, 2026 | 495 | 500 | 491.6 | 497.9 | -1.1 | ▼ 0.22% | 3,281 |
| Aug 19, 2026 | 497 | 504.7 | 490 | 499 | -4.9 | ▼ 0.97% | 7,578 |
| Aug 18, 2026 | 505 | 505 | 499 | 503.9 | -3 | ▼ 0.59% | 5,486 |
| Aug 17, 2026 | 510 | 510 | 505.2 | 506.9 | -5.1 | ▼ 1% | 4,544 |
| Aug 14, 2026 | 510.1 | 514 | 508 | 512 | +2.2 | ▲ 0.43% | 5,438 |
| Aug 13, 2026 | 500.3 | 509.8 | 500 | 509.8 | +6.6 | ▲ 1.31% | 5,706 |
| Aug 12, 2026 | 504 | 507.9 | 503 | 503.2 | -2.4 | ▼ 0.47% | 3,182 |
| Aug 11, 2026 | 505 | 510 | 505 | 505.6 | +2.6 | ▲ 0.52% | 2,727 |
| Aug 10, 2026 | 504.1 | 509 | 499 | 503 | -2.5 | ▼ 0.49% | 9,194 |
| Aug 07, 2026 | 510 | 510.9 | 505.4 | 505.5 | -4.5 | ▼ 0.88% | 7,215 |
| Aug 06, 2026 | 503 | 512 | 503 | 510 | +0 | 0% | 5,130 |
| Aug 05, 2026 | 517 | 518.5 | 508 | 510 | -7 | ▼ 1.35% | 5,279 |
| Aug 04, 2026 | 521 | 521 | 509.2 | 517 | +2.8 | ▲ 0.54% | 5,592 |
| Aug 03, 2026 | 510 | 525 | 510 | 514.2 | -4.8 | ▼ 0.92% | 24,228 |
| Jul 31, 2026 | 520 | 520.9 | 508 | 519 | +1.2 | ▲ 0.23% | 2,223 |
| Jul 30, 2026 | 520 | 520 | 514 | 517.8 | -0.3 | ▼ 0.06% | 3,324 |
| Jul 29, 2026 | 505.1 | 526 | 505.1 | 518.1 | -1.9 | ▼ 0.37% | 3,492 |
| Jul 28, 2026 | 520 | 526 | 520 | 520 | +0 | 0% | 7,712 |
| Jul 27, 2026 | 521 | 536 | 515 | 520 | -9 | ▼ 1.7% | 9,051 |
| Jul 24, 2026 | 530 | 535 | 526.1 | 529 | -4 | ▼ 0.75% | 6,762 |
| Jul 23, 2026 | 520 | 535 | 520 | 533 | +6 | ▲ 1.14% | 7,222 |
| Jul 22, 2026 | 522 | 540 | 520 | 527 | -0.9 | ▼ 0.17% | 18,006 |
| Jul 21, 2026 | 532 | 537.6 | 521 | 527.9 | -6 | ▼ 1.12% | 10,811 |
| Jul 20, 2026 | 525 | 540.7 | 525 | 533.9 | +8.9 | ▲ 1.7% | 13,965 |
| Jul 17, 2026 | 523 | 529.9 | 514.1 | 525 | +16 | ▲ 3.14% | 8,988 |
| Jul 16, 2026 | 505 | 511 | 500 | 509 | -1 | ▼ 0.2% | 2,114 |
| Jul 15, 2026 | 520 | 520 | 510 | 510 | +3 | ▲ 0.59% | 5,368 |
| Jul 14, 2026 | 501 | 510 | 500 | 507 | +7 | ▲ 1.4% | 5,153 |
| Jul 13, 2026 | 511.1 | 511.5 | 500 | 500 | -20 | ▼ 3.85% | 11,936 |
| Jul 10, 2026 | 520 | 526 | 516.4 | 520 | +5 | ▲ 0.97% | 5,616 |
| Jul 09, 2026 | 521 | 521 | 511.2 | 515 | -9 | ▼ 1.72% | 3,474 |
| Jul 08, 2026 | 539.9 | 539.9 | 522 | 524 | -15.7 | ▼ 2.91% | 3,009 |
| Jul 07, 2026 | 540 | 540 | 531 | 539.7 | +6.7 | ▲ 1.26% | 2,635 |
| Jul 06, 2026 | 523.1 | 539.9 | 523.1 | 533 | -2 | ▼ 0.37% | 5,236 |
| Jul 03, 2026 | 540 | 542 | 533.1 | 535 | -2 | ▼ 0.37% | 14,480 |
| Jul 02, 2026 | 538 | 538 | 527.9 | 537 | -3 | ▼ 0.56% | 1,125 |
| Jul 01, 2026 | 538.9 | 540 | 532.1 | 540 | +13.9 | ▲ 2.64% | 2,118 |
| Jun 30, 2026 | 537 | 540 | 521.4 | 526.1 | -7.9 | ▼ 1.48% | 66,995 |
| Jun 29, 2026 | 554.6 | 554.6 | 534 | 534 | -6 | ▼ 1.11% | 15,032 |
| Jun 26, 2026 | 559.8 | 559.8 | 539.1 | 540 | -6 | ▼ 1.1% | 10,518 |
| Jun 25, 2026 | 550 | 550 | 542.1 | 546 | -6.9 | ▼ 1.25% | 3,693 |
| Jun 24, 2026 | 547 | 558 | 540.5 | 552.9 | -1.1 | ▼ 0.2% | 21,188 |
| Jun 23, 2026 | 560 | 560 | 548.1 | 554 | -11 | ▼ 1.95% | 9,907 |
| Jun 22, 2026 | 551.1 | 570 | 551.1 | 565 | +6 | ▲ 1.07% | 20,172 |
| Jun 19, 2026 | 560 | 560 | 546.3 | 559 | +5.1 | ▲ 0.92% | 10,540 |
| Jun 18, 2026 | 550 | 555 | 547.1 | 553.9 | -1.1 | ▼ 0.2% | 8,732 |
| Jun 17, 2026 | 550 | 561 | 545.2 | 555 | +10 | ▲ 1.83% | 10,186 |
| Jun 16, 2026 | 560 | 560 | 545 | 545 | -11 | ▼ 1.98% | 13,784 |
| Jun 15, 2026 | 589.5 | 589.5 | 550.1 | 556 | -5.5 | ▼ 0.98% | 14,879 |
| Jun 12, 2026 | 560 | 575 | 560 | 561.5 | +2.5 | ▲ 0.45% | 24,366 |
| Jun 11, 2026 | 573.5 | 573.5 | 551.1 | 559 | -6 | ▼ 1.06% | 13,033 |
| Jun 10, 2026 | 570 | 584.9 | 560.1 | 565 | +6.6 | ▲ 1.18% | 35,315 |
| Jun 09, 2026 | 557 | 575 | 545 | 558.4 | -15.4 | ▼ 2.68% | 38,138 |
| Jun 08, 2026 | 572 | 587 | 565.1 | 573.8 | +1.2 | ▲ 0.21% | 30,889 |
| Jun 05, 2026 | 550 | 587 | 550 | 572.6 | +12.6 | ▲ 2.25% | 83,612 |
| Jun 04, 2026 | 550 | 580 | 550 | 560 | -6 | ▼ 1.06% | 26,960 |
| Jun 03, 2026 | 550 | 577 | 550 | 566 | -8 | ▼ 1.39% | 21,601 |
| Jun 02, 2026 | 542 | 583 | 521 | 574 | +39.1 | ▲ 7.31% | 81,152 |
| Jun 01, 2026 | 543 | 543 | 522.1 | 534.9 | -8.1 | ▼ 1.49% | 9,153 |
| May 27, 2026 | 548 | 548 | 533 | 543 | -3.9 | ▼ 0.71% | 8,283 |
| May 26, 2026 | 545 | 550 | 538.7 | 546.9 | +1.9 | ▲ 0.35% | 9,847 |
| May 25, 2026 | 540 | 548 | 535.3 | 545 | +4 | ▲ 0.74% | 6,519 |
| May 22, 2026 | 536 | 542.5 | 530 | 541 | +3 | ▲ 0.56% | 5,350 |
| May 21, 2026 | 526.1 | 544.6 | 526.1 | 538 | -3 | ▼ 0.55% | 4,434 |
| May 20, 2026 | 527.5 | 542 | 527.4 | 541 | +9 | ▲ 1.69% | 3,760 |
| May 19, 2026 | 506.4 | 537.1 | 506.4 | 532 | -1 | ▼ 0.19% | 6,656 |
| May 18, 2026 | 530 | 533 | 526.3 | 533 | +2.1 | ▲ 0.4% | 948 |
| May 15, 2026 | 534 | 536 | 523.1 | 530.9 | +5.9 | ▲ 1.12% | 5,412 |
| May 14, 2026 | 525.1 | 528.5 | 522.2 | 525 | -8 | ▼ 1.5% | 951 |
| May 13, 2026 | 522.5 | 535 | 521.1 | 533 | -4 | ▼ 0.74% | 2,961 |
| May 12, 2026 | 540 | 540 | 525 | 537 | -7 | ▼ 1.29% | 8,615 |
| May 11, 2026 | 540 | 544.7 | 535 | 544 | +9 | ▲ 1.68% | 4,428 |
| May 08, 2026 | 521 | 535 | 521 | 535 | +17.6 | ▲ 3.4% | 3,725 |
| May 07, 2026 | 520 | 523 | 517.1 | 517.4 | -2.6 | ▼ 0.5% | 3,669 |
| May 06, 2026 | 538.6 | 538.6 | 520 | 520 | -3 | ▼ 0.57% | 3,101 |
| May 05, 2026 | 525 | 539 | 522.1 | 523 | -11 | ▼ 2.06% | 1,926 |
| May 04, 2026 | 537 | 537 | 525 | 534 | +4 | ▲ 0.75% | 1,510 |
| Apr 30, 2026 | 530 | 540 | 528 | 530 | -13 | ▼ 2.39% | 11,738 |
| Apr 29, 2026 | 535.6 | 547 | 535.6 | 543 | -5.5 | ▼ 1% | 2,462 |
| Apr 28, 2026 | 546.3 | 555 | 545 | 548.5 | +2.2 | ▲ 0.4% | 2,158 |
| Apr 27, 2026 | 550 | 563 | 546.2 | 546.3 | -3.7 | ▼ 0.67% | 3,489 |
| Apr 24, 2026 | 537 | 552 | 536 | 550 | +5 | ▲ 0.92% | 3,160 |
| Apr 23, 2026 | 598.5 | 598.5 | 541 | 545 | -25 | ▼ 4.39% | 27,571 |
| Apr 22, 2026 | 541 | 603 | 537 | 570 | +17.1 | ▲ 3.09% | 16,115 |
| Apr 21, 2026 | 581.7 | 581.7 | 546 | 552.9 | -1.1 | ▼ 0.2% | 5,496 |
| Apr 20, 2026 | 555 | 570 | 542 | 554 | -0.1 | ▼ 0.02% | 7,999 |
| Apr 17, 2026 | 545.7 | 555 | 536 | 554.1 | -2.1 | ▼ 0.38% | 5,715 |
| Apr 16, 2026 | 565 | 565 | 545.6 | 556.2 | -7.6 | ▼ 1.35% | 14,654 |
| Apr 15, 2026 | 564.8 | 578 | 551.2 | 563.8 | +7.8 | ▲ 1.4% | 18,585 |
| Apr 13, 2026 | 556.1 | 556.2 | 545.3 | 556 | -8.9 | ▼ 1.58% | 7,215 |
| Apr 10, 2026 | 562 | 569.8 | 550.1 | 564.9 | +0.2 | ▲ 0.04% | 15,758 |
| Apr 09, 2026 | 555 | 567 | 555 | 564.7 | +5.7 | ▲ 1.02% | 23,468 |
| Apr 08, 2026 | 564 | 564 | 545 | 559 | +3 | ▲ 0.54% | 9,218 |
| Apr 07, 2026 | 562 | 562 | 535 | 556 | -4 | ▼ 0.71% | 21,802 |
| Apr 06, 2026 | 530 | 566 | 530 | 560 | +25.1 | ▲ 4.69% | 16,655 |
| Apr 05, 2026 | 550.1 | 561 | 518.6 | 534.9 | -26.1 | ▼ 4.65% | 30,995 |
| Apr 02, 2026 | 550.1 | 570.6 | 538.4 | 561 | +1.5 | ▲ 0.27% | 23,124 |
| Apr 01, 2026 | 575 | 578.2 | 555.1 | 559.5 | -25.5 | ▼ 4.36% | 18,465 |
| Mar 31, 2026 | 571.5 | 587 | 570.1 | 585 | +6.1 | ▲ 1.05% | 9,020 |
| Mar 30, 2026 | 584 | 590 | 572 | 578.9 | -13.7 | ▼ 2.31% | 34,591 |
| Mar 29, 2026 | 600 | 613 | 585 | 592.6 | -12.3 | ▼ 2.03% | 21,000 |
| Mar 26, 2026 | 610 | 610 | 598.4 | 604.9 | +1.5 | ▲ 0.25% | 13,665 |
| Mar 25, 2026 | 610 | 621 | 602 | 603.4 | -16.3 | ▼ 2.63% | 18,745 |
| Mar 24, 2026 | 610 | 622.9 | 609 | 619.7 | +4.7 | ▲ 0.76% | 25,389 |
| Mar 23, 2026 | 625 | 632.8 | 607.6 | 615 | -9.5 | ▼ 1.52% | 40,861 |
| Mar 22, 2026 | 601.8 | 634 | 601.8 | 624.5 | +10.5 | ▲ 1.71% | 49,698 |
| Mar 19, 2026 | 600 | 614 | 592 | 614 | +15.5 | ▲ 2.59% | 34,230 |
| Mar 17, 2026 | 590.5 | 605 | 590.5 | 598.5 | -1.5 | ▼ 0.25% | 21,925 |
| Mar 16, 2026 | 601 | 613 | 597.4 | 600 | -3 | ▼ 0.5% | 33,137 |
| Mar 15, 2026 | 615 | 616.9 | 595.3 | 603 | -2 | ▼ 0.33% | 27,518 |
| Mar 12, 2026 | 594.1 | 614 | 594.1 | 605 | +0.1 | ▲ 0.02% | 38,433 |
| Mar 11, 2026 | 608.1 | 628.9 | 600 | 604.9 | -15.1 | ▼ 2.44% | 18,181 |
| Mar 10, 2026 | 641.5 | 641.5 | 604.8 | 620 | -21.5 | ▼ 3.35% | 48,104 |
| Mar 09, 2026 | 616.7 | 641.5 | 616.7 | 641.5 | +36.8 | ▲ 6.09% | 676 |
| Mar 03, 2026 | 588 | 610 | 588 | 604.7 | +4.7 | ▲ 0.78% | 16,638 |
| Mar 01, 2026 | 573.3 | 602.5 | 573.3 | 600 | +15.1 | ▲ 2.58% | 43,510 |
| Feb 26, 2026 | 573.3 | 589 | 573.3 | 584.9 | -0.1 | ▼ 0.02% | 9,521 |
| Feb 25, 2026 | 585 | 589.8 | 582 | 585 | +11 | ▲ 1.92% | 15,375 |
| Feb 24, 2026 | 570 | 604 | 570 | 574 | -7.6 | ▼ 1.31% | 14,473 |
| Feb 23, 2026 | 583.9 | 591.6 | 576.1 | 581.6 | +8.5 | ▲ 1.48% | 15,328 |
| Feb 22, 2026 | 573 | 584 | 572.2 | 573.1 | -3.9 | ▼ 0.68% | 40,506 |
| Feb 17, 2026 | 597.7 | 598 | 575.3 | 577 | -9 | ▼ 1.54% | 14,276 |
| Feb 16, 2026 | 602.8 | 602.8 | 582.1 | 586 | -5 | ▼ 0.85% | 18,535 |
| Feb 12, 2026 | 564 | 600 | 564 | 591 | +16 | ▲ 2.78% | 36,033 |
| Feb 11, 2026 | 564 | 609 | 564 | 575 | +0 | 0% | 19,622 |
| Feb 10, 2026 | 576 | 598 | 573 | 575 | -12.6 | ▼ 2.14% | 40,873 |
| Feb 09, 2026 | 599.2 | 611 | 587.6 | 587.6 | -23.8 | ▼ 3.89% | 90,611 |
| Feb 08, 2026 | 630 | 638.8 | 595 | 611.4 | -16.5 | ▼ 2.63% | 61,587 |
| Feb 05, 2026 | 640 | 640 | 621.9 | 627.9 | -7.1 | ▼ 1.12% | 46,025 |
| Feb 04, 2026 | 628 | 644 | 620.1 | 635 | +15 | ▲ 2.42% | 82,902 |
| Feb 03, 2026 | 645 | 648.5 | 620 | 620 | -16 | ▼ 2.52% | 103,617 |
| Feb 02, 2026 | 637 | 660 | 635 | 636 | -14 | ▼ 2.15% | 115,363 |
| Feb 01, 2026 | 640 | 687.4 | 631 | 650 | +2 | ▲ 0.31% | 111,598 |
| Jan 29, 2026 | 650 | 650 | 624.3 | 648 | -10 | ▼ 1.52% | 146,345 |
| Jan 28, 2026 | 600 | 667 | 593 | 658 | +51 | ▲ 8.4% | 152,844 |
| Jan 27, 2026 | 615 | 628 | 596 | 607 | -9 | ▼ 1.46% | 150,925 |
| Jan 26, 2026 | 609.9 | 616 | 580.2 | 616 | +16 | ▲ 2.67% | 194,914 |
| Jan 25, 2026 | 587 | 605 | 586 | 600 | +2 | ▲ 0.33% | 112,934 |
| Jan 22, 2026 | 552 | 608 | 546 | 598 | +42.7 | ▲ 7.69% | 111,833 |
| Jan 21, 2026 | 561 | 567.1 | 550 | 555.3 | -5.7 | ▼ 1.02% | 93,094 |
| Jan 20, 2026 | 549 | 566.1 | 542 | 561 | +17 | ▲ 3.13% | 89,979 |
| Jan 18, 2026 | 517.7 | 544 | 515 | 544 | +33 | ▲ 6.46% | 88,259 |
| Jan 14, 2026 | 501 | 514 | 496.1 | 511 | +16 | ▲ 3.23% | 32,198 |
| Jan 13, 2026 | 501 | 501 | 494 | 495 | -4 | ▼ 0.8% | 8,627 |
| Jan 12, 2026 | 503 | 510 | 493 | 499 | -6 | ▼ 1.19% | 18,407 |
| Jan 08, 2026 | 508 | 511.1 | 503 | 505 | -3 | ▼ 0.59% | 13,754 |
| Jan 07, 2026 | 515 | 518.9 | 505 | 508 | -4 | ▼ 0.78% | 19,332 |
| Jan 06, 2026 | 507.5 | 515.1 | 500 | 512 | +12 | ▲ 2.4% | 28,739 |
| Jan 05, 2026 | 495 | 501.4 | 492.5 | 500 | +6 | ▲ 1.21% | 11,643 |
| Jan 04, 2026 | 493 | 500 | 492 | 494 | -5.9 | ▼ 1.18% | 3,719 |
| Jan 01, 2026 | 507.9 | 507.9 | 496.1 | 499.9 | -1.1 | ▼ 0.22% | 6,235 |
| Dec 31, 2025 | 512.9 | 512.9 | 500 | 501 | -2 | ▼ 0.4% | 5,517 |
| Dec 29, 2025 | 510.9 | 510.9 | 502 | 503 | -2.1 | ▼ 0.42% | 7,280 |
| Dec 28, 2025 | 500 | 509.9 | 496.3 | 505.1 | +12.7 | ▲ 2.58% | 7,093 |
| Dec 24, 2025 | 500 | 500 | 490.3 | 492.4 | -7.1 | ▼ 1.42% | 2,919 |
| Dec 23, 2025 | 490 | 500 | 490 | 499.5 | +1 | ▲ 0.2% | 2,896 |
| Dec 22, 2025 | 491 | 503.8 | 489.8 | 498.5 | +4.5 | ▲ 0.91% | 7,843 |
| Dec 21, 2025 | 490 | 505.1 | 490 | 494 | -5.3 | ▼ 1.06% | 3,161 |
| Dec 18, 2025 | 508 | 512.8 | 499.3 | 499.3 | -8.9 | ▼ 1.75% | 13,795 |
| Dec 17, 2025 | 500 | 512.9 | 495.3 | 508.2 | +15.2 | ▲ 3.08% | 25,552 |
| Dec 16, 2025 | 500 | 509 | 491.2 | 493 | -1.2 | ▼ 0.24% | 7,867 |
| Dec 15, 2025 | 496 | 498 | 490 | 494.2 | +4.2 | ▲ 0.86% | 3,661 |
| Dec 14, 2025 | 510.1 | 511 | 490 | 490 | -17 | ▼ 3.35% | 11,512 |
| Dec 11, 2025 | 504.3 | 511.9 | 503.1 | 507 | -1 | ▼ 0.2% | 7,318 |
| Dec 10, 2025 | 507 | 517.1 | 500 | 508 | +1 | ▲ 0.2% | 17,447 |
| Dec 09, 2025 | 500.1 | 507 | 500.1 | 507 | +2.1 | ▲ 0.42% | 11,531 |
| Dec 08, 2025 | 519 | 519 | 499.9 | 504.9 | -8.1 | ▼ 1.58% | 18,803 |
| Dec 07, 2025 | 530.4 | 530.4 | 509.2 | 513 | -7 | ▼ 1.35% | 13,261 |
| Dec 03, 2025 | 506.7 | 534 | 506 | 520 | +9 | ▲ 1.76% | 42,452 |
| Dec 02, 2025 | 510 | 520 | 510 | 511 | -3 | ▼ 0.58% | 9,840 |
| Dec 01, 2025 | 504.1 | 519 | 503 | 514 | +7 | ▲ 1.38% | 23,079 |
| Nov 30, 2025 | 500 | 516.1 | 500 | 507 | +1 | ▲ 0.2% | 39,368 |
| Nov 27, 2025 | 507 | 510 | 498.1 | 506 | +6 | ▲ 1.2% | 15,172 |
| Nov 26, 2025 | 508 | 508 | 494 | 500 | -2 | ▼ 0.4% | 6,774 |
| Nov 25, 2025 | 505 | 505.9 | 496.1 | 502 | +4 | ▲ 0.8% | 6,595 |
| Nov 24, 2025 | 501 | 501 | 494 | 498 | +3.1 | ▲ 0.63% | 4,990 |
| Nov 23, 2025 | 494.9 | 494.9 | 486 | 494.9 | +9.7 | ▲ 2% | 10,994 |
| Nov 20, 2025 | 485 | 490 | 485 | 485.2 | -4.6 | ▼ 0.94% | 3,588 |
| Nov 19, 2025 | 493 | 493 | 485 | 489.8 | -3.9 | ▼ 0.79% | 2,381 |
| Nov 18, 2025 | 491 | 510.9 | 485 | 493.7 | +8.7 | ▲ 1.79% | 9,722 |
| Nov 17, 2025 | 485 | 493 | 485 | 485 | +0 | 0% | 5,026 |
| Nov 16, 2025 | 482.2 | 485.3 | 481 | 485 | -4 | ▼ 0.82% | 5,134 |
| Nov 13, 2025 | 492.9 | 492.9 | 482 | 489 | -1 | ▼ 0.2% | 4,687 |
| Nov 12, 2025 | 488 | 495 | 485 | 490 | -3.5 | ▼ 0.71% | 5,815 |
| Nov 11, 2025 | 490 | 497 | 485 | 493.5 | +3.5 | ▲ 0.71% | 6,085 |
| Nov 10, 2025 | 496 | 496 | 480 | 490 | +1 | ▲ 0.2% | 6,836 |
| Nov 09, 2025 | 507 | 507 | 488.7 | 489 | -11.2 | ▼ 2.24% | 9,045 |
| Nov 06, 2025 | 510 | 518 | 500.2 | 500.2 | -0.8 | ▼ 0.16% | 13,366 |
| Nov 05, 2025 | 497 | 511 | 482 | 501 | +11 | ▲ 2.24% | 17,669 |
| Nov 04, 2025 | 510 | 510 | 490 | 490 | -14.9 | ▼ 2.95% | 9,398 |
| Nov 03, 2025 | 518 | 522.2 | 498 | 504.9 | -7.1 | ▼ 1.39% | 17,322 |
| Nov 02, 2025 | 490 | 515 | 483 | 512 | +29.9 | ▲ 6.2% | 34,290 |
| Oct 30, 2025 | 482 | 490 | 475 | 482.1 | +7.1 | ▲ 1.49% | 7,605 |
| Oct 29, 2025 | 490 | 491 | 475 | 475 | -10.5 | ▼ 2.16% | 11,644 |
| Oct 28, 2025 | 471 | 507 | 471 | 485.5 | +18.5 | ▲ 3.96% | 3,047 |
| Oct 26, 2025 | 463 | 469 | 460 | 467 | +3 | ▲ 0.65% | 1,562 |
| Oct 19, 2025 | 465 | 470 | 463 | 464 | +5 | ▲ 1.09% | 726 |
| Oct 16, 2025 | 479 | 479 | 459 | 459 | -13.6 | ▼ 2.88% | 15,343 |
| Oct 15, 2025 | 487 | 487 | 470.1 | 472.6 | -5.9 | ▼ 1.23% | 7,046 |
| Oct 14, 2025 | 493 | 493 | 478.5 | 478.5 | -7.5 | ▼ 1.54% | 5,871 |
| Oct 13, 2025 | 487 | 487 | 472.4 | 486 | +4 | ▲ 0.83% | 7,476 |
| Oct 12, 2025 | 505 | 505 | 480.3 | 482 | -17.8 | ▼ 3.56% | 26,797 |
| Oct 09, 2025 | 506.8 | 525 | 499.8 | 499.8 | +2.9 | ▲ 0.58% | 14,009 |
| Oct 08, 2025 | 504 | 504.9 | 486 | 496.9 | -10.1 | ▼ 1.99% | 12,015 |
| Oct 07, 2025 | 508 | 508 | 500.2 | 507 | — | — | 12,886 |
