Super Madi Hydropower Limited
SMHLRs465▲ 0.3 (0.06%)
As of Sep 29, 2026 · 02:59
EPS
18.40
P/E Ratio
25.27
Book Value
119.50
PBV
3.89
1Y Yield
-45.91%
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 | 469 | 469 | 463 | 465 | +0.3 | ▲ 0.06% | 47,141 |
| Sep 28, 2026 | 469 | 483 | 464 | 464.7 | -5.3 | ▼ 1.13% | 29,214 |
| Sep 24, 2026 | 465 | 472.4 | 465 | 470 | +2 | ▲ 0.43% | 25,419 |
| Sep 23, 2026 | 469 | 476 | 465.1 | 468 | -5.5 | ▼ 1.16% | 69,484 |
| Sep 22, 2026 | 470 | 476.9 | 467.6 | 473.5 | +2.6 | ▲ 0.55% | 37,766 |
| Sep 18, 2026 | 466.4 | 473.5 | 462 | 470.9 | +3.4 | ▲ 0.73% | 52,408 |
| Sep 17, 2026 | 465 | 470 | 462 | 467.5 | +4.8 | ▲ 1.04% | 56,307 |
| Sep 16, 2026 | 472 | 472 | 462 | 462.7 | -2.3 | ▼ 0.49% | 33,204 |
| Sep 15, 2026 | 470 | 483 | 464 | 465 | +5 | ▲ 1.09% | 90,419 |
| Sep 14, 2026 | 462 | 467.5 | 458.2 | 460 | -2 | ▼ 0.43% | 52,377 |
| Sep 11, 2026 | 445 | 465 | 445 | 462 | +3 | ▲ 0.65% | 53,069 |
| Sep 10, 2026 | 467.1 | 468 | 459 | 459 | -8 | ▼ 1.71% | 78,881 |
| Sep 09, 2026 | 460 | 474.9 | 460 | 467 | -60 | ▼ 11.39% | 91,714 |
| Sep 07, 2026 | 520 | 542 | 520 | 527 | +0 | 0% | 191,907 |
| Sep 03, 2026 | 545 | 545 | 527 | 527 | -11 | ▼ 2.04% | 167,364 |
| Sep 02, 2026 | 525 | 539.9 | 525 | 538 | +11 | ▲ 2.09% | 161,690 |
| Sep 01, 2026 | 520 | 527.8 | 515 | 527 | +2 | ▲ 0.38% | 75,453 |
| Aug 31, 2026 | 525 | 527.9 | 520 | 525 | +0 | 0% | 92,542 |
| Aug 27, 2026 | 518 | 526.9 | 510 | 525 | +7 | ▲ 1.35% | 76,086 |
| Aug 26, 2026 | 526 | 529.8 | 510.3 | 518 | -6.8 | ▼ 1.3% | 171,944 |
| Aug 25, 2026 | 520 | 532 | 514 | 524.8 | +11.8 | ▲ 2.3% | 246,169 |
| Aug 24, 2026 | 500 | 525 | 500 | 513 | -4 | ▼ 0.77% | 52,583 |
| Aug 21, 2026 | 523 | 531 | 515.5 | 517 | -5.9 | ▼ 1.13% | 167,377 |
| Aug 20, 2026 | 502 | 523.8 | 498.1 | 522.9 | +20.9 | ▲ 4.16% | 314,263 |
| Aug 19, 2026 | 498 | 503.9 | 491 | 502 | +6.7 | ▲ 1.35% | 40,719 |
| Aug 18, 2026 | 500 | 502.9 | 495 | 495.3 | -3.5 | ▼ 0.7% | 68,336 |
| Aug 17, 2026 | 494 | 501 | 491.3 | 498.8 | +2.8 | ▲ 0.56% | 69,353 |
| Aug 14, 2026 | 499 | 499 | 492 | 496 | +0 | 0% | 19,492 |
| Aug 13, 2026 | 492.9 | 497.9 | 490.4 | 496 | +3.1 | ▲ 0.63% | 23,987 |
| Aug 12, 2026 | 496 | 496 | 489 | 492.9 | -1.1 | ▼ 0.22% | 48,400 |
| Aug 11, 2026 | 493 | 501 | 492.7 | 494 | +1 | ▲ 0.2% | 29,826 |
| Aug 10, 2026 | 494 | 495 | 492.7 | 493 | -1 | ▼ 0.2% | 34,085 |
| Aug 07, 2026 | 499 | 499 | 492.1 | 494 | +0.9 | ▲ 0.18% | 19,476 |
| Aug 06, 2026 | 500 | 507 | 493 | 493.1 | -3.9 | ▼ 0.78% | 62,515 |
| Aug 05, 2026 | 493 | 498.7 | 491 | 497 | +4 | ▲ 0.81% | 23,996 |
| Aug 04, 2026 | 490.2 | 496 | 490.2 | 493 | +1 | ▲ 0.2% | 61,525 |
| Aug 03, 2026 | 507 | 507 | 491.2 | 492 | -6.9 | ▼ 1.38% | 39,945 |
| Jul 31, 2026 | 493 | 498.9 | 489 | 498.9 | +2.9 | ▲ 0.58% | 42,099 |
| Jul 30, 2026 | 510 | 510 | 495.1 | 496 | -2 | ▼ 0.4% | 92,151 |
| Jul 29, 2026 | 500 | 507 | 492.5 | 498 | -1.9 | ▼ 0.38% | 108,803 |
| Jul 28, 2026 | 482.2 | 502 | 482.1 | 499.9 | +13.4 | ▲ 2.75% | 125,870 |
| Jul 27, 2026 | 487 | 491 | 483 | 486.5 | -3.5 | ▼ 0.71% | 85,568 |
| Jul 24, 2026 | 495 | 498.9 | 488 | 490 | +2 | ▲ 0.41% | 38,221 |
| Jul 23, 2026 | 481.1 | 490 | 481.1 | 488 | +3.5 | ▲ 0.72% | 24,159 |
| Jul 22, 2026 | 491 | 491 | 482.6 | 484.5 | -6.5 | ▼ 1.32% | 19,125 |
| Jul 21, 2026 | 498.5 | 500 | 487.6 | 491 | -6 | ▼ 1.21% | 34,365 |
| Jul 20, 2026 | 495 | 500 | 485 | 497 | +5 | ▲ 1.02% | 30,292 |
| Jul 17, 2026 | 485 | 498 | 480 | 492 | +7 | ▲ 1.44% | 43,806 |
| Jul 16, 2026 | 474 | 485 | 468 | 485 | +12.1 | ▲ 2.56% | 68,832 |
| Jul 15, 2026 | 474.9 | 474.9 | 465 | 472.9 | +6.7 | ▲ 1.44% | 15,425 |
| Jul 14, 2026 | 455 | 473 | 452.1 | 466.2 | +11.2 | ▲ 2.46% | 22,459 |
| Jul 13, 2026 | 460 | 478.4 | 452 | 455 | -5 | ▼ 1.09% | 69,229 |
| Jul 10, 2026 | 470 | 475 | 460 | 460 | -10 | ▼ 2.13% | 34,062 |
| Jul 09, 2026 | 466.1 | 472 | 466.1 | 470 | -3 | ▼ 0.63% | 52,642 |
| Jul 08, 2026 | 479 | 479 | 468.3 | 473 | -6 | ▼ 1.25% | 26,066 |
| Jul 07, 2026 | 465 | 480.9 | 465 | 479 | +14 | ▲ 3.01% | 57,575 |
| Jul 06, 2026 | 470 | 470 | 465 | 465 | -7 | ▼ 1.48% | 12,898 |
| Jul 03, 2026 | 469.1 | 475 | 469.1 | 472 | -1.8 | ▼ 0.38% | 15,617 |
| Jul 02, 2026 | 475 | 475 | 466.1 | 473.8 | -1.2 | ▼ 0.25% | 9,989 |
| Jul 01, 2026 | 458.1 | 477.8 | 458.1 | 475 | +6 | ▲ 1.28% | 11,823 |
| Jun 30, 2026 | 470 | 473 | 466 | 469 | -1 | ▼ 0.21% | 16,069 |
| Jun 29, 2026 | 466.4 | 475 | 466.4 | 470 | -2.9 | ▼ 0.61% | 15,336 |
| Jun 26, 2026 | 486.4 | 486.4 | 470 | 472.9 | -0.6 | ▼ 0.13% | 30,264 |
| Jun 25, 2026 | 451.3 | 483 | 451.3 | 473.5 | -1.5 | ▼ 0.32% | 9,123 |
| Jun 24, 2026 | 475 | 488 | 470.7 | 475 | -6 | ▼ 1.25% | 24,205 |
| Jun 23, 2026 | 490 | 490 | 480 | 481 | -5 | ▼ 1.03% | 29,393 |
| Jun 22, 2026 | 495 | 495 | 485.1 | 486 | +0 | 0% | 14,094 |
| Jun 19, 2026 | 495 | 496.8 | 485.2 | 486 | -6.9 | ▼ 1.4% | 13,804 |
| Jun 18, 2026 | 495 | 495 | 488 | 492.9 | +0.6 | ▲ 0.12% | 22,120 |
| Jun 17, 2026 | 469 | 499.8 | 469 | 492.3 | -0.4 | ▼ 0.08% | 23,250 |
| Jun 16, 2026 | 491.1 | 497.8 | 480.1 | 492.7 | -1.3 | ▼ 0.26% | 31,734 |
| Jun 15, 2026 | 488.7 | 499.9 | 488.7 | 494 | +0 | 0% | 14,548 |
| Jun 12, 2026 | 503.8 | 503.8 | 488 | 494 | +1.9 | ▲ 0.39% | 35,767 |
| Jun 11, 2026 | 493.1 | 507.8 | 491.6 | 492.1 | -1.9 | ▼ 0.38% | 27,938 |
| Jun 10, 2026 | 500 | 505.8 | 494 | 494 | -4 | ▼ 0.8% | 22,137 |
| Jun 09, 2026 | 496 | 499.9 | 490.2 | 498 | +2 | ▲ 0.4% | 33,417 |
| Jun 08, 2026 | 500 | 500 | 495 | 496 | -5 | ▼ 1% | 26,074 |
| Jun 05, 2026 | 504 | 505 | 500 | 501 | -3 | ▼ 0.6% | 32,616 |
| Jun 04, 2026 | 504 | 509 | 500 | 504 | +0 | 0% | 28,399 |
| Jun 03, 2026 | 504 | 507 | 503 | 504 | +0 | 0% | 21,029 |
| Jun 02, 2026 | 502.6 | 506 | 500.1 | 504 | -0.9 | ▼ 0.18% | 25,803 |
| Jun 01, 2026 | 510 | 515 | 500 | 504.9 | -5.1 | ▼ 1% | 36,963 |
| May 27, 2026 | 506 | 519.8 | 505 | 510 | +5 | ▲ 0.99% | 81,252 |
| May 26, 2026 | 504.6 | 508 | 503 | 505 | +0.8 | ▲ 0.16% | 83,084 |
| May 25, 2026 | 500.1 | 508 | 500.1 | 504.2 | +5.2 | ▲ 1.04% | 38,419 |
| May 22, 2026 | 497 | 500 | 493.2 | 499 | +4 | ▲ 0.81% | 30,304 |
| May 21, 2026 | 501.6 | 503 | 494.4 | 495 | -6.3 | ▼ 1.26% | 60,239 |
| May 20, 2026 | 492.1 | 504 | 492.1 | 501.3 | +4.3 | ▲ 0.87% | 33,445 |
| May 19, 2026 | 495 | 500.7 | 490.3 | 497 | +2 | ▲ 0.4% | 22,028 |
| May 18, 2026 | 494 | 499.9 | 492 | 495 | +1 | ▲ 0.2% | 26,747 |
| May 15, 2026 | 495 | 499 | 490 | 494 | +0 | 0% | 35,288 |
| May 14, 2026 | 485.6 | 499.3 | 485.1 | 494 | -2 | ▼ 0.4% | 69,753 |
| May 13, 2026 | 521.3 | 521.3 | 491.5 | 496 | -0.5 | ▼ 0.1% | 18,615 |
| May 12, 2026 | 512 | 515 | 496.2 | 496.5 | -14.9 | ▼ 2.91% | 52,907 |
| May 11, 2026 | 500.3 | 511.9 | 498.1 | 511.4 | +13.8 | ▲ 2.77% | 32,273 |
| May 08, 2026 | 493.1 | 499.9 | 490 | 497.6 | +2.7 | ▲ 0.55% | 24,032 |
| May 07, 2026 | 496 | 499.9 | 490 | 494.9 | -2.1 | ▼ 0.42% | 12,771 |
| May 06, 2026 | 501 | 505 | 491.9 | 497 | +1 | ▲ 0.2% | 41,365 |
| May 05, 2026 | 480 | 498 | 480 | 496 | +9 | ▲ 1.85% | 30,971 |
| May 04, 2026 | 486.4 | 498 | 482 | 487 | +0.7 | ▲ 0.14% | 35,117 |
| Apr 30, 2026 | 487 | 494 | 486.1 | 486.3 | -4.2 | ▼ 0.86% | 44,961 |
| Apr 29, 2026 | 498 | 501 | 490 | 490.5 | -7.5 | ▼ 1.51% | 54,178 |
| Apr 28, 2026 | 501.2 | 505 | 496.1 | 498 | -3.2 | ▼ 0.64% | 47,427 |
| Apr 27, 2026 | 506 | 514 | 501 | 501.2 | -4.8 | ▼ 0.95% | 20,060 |
| Apr 24, 2026 | 505 | 506.9 | 491 | 506 | +1 | ▲ 0.2% | 43,126 |
| Apr 23, 2026 | 507 | 515 | 501.5 | 505 | -1.2 | ▼ 0.24% | 39,120 |
| Apr 22, 2026 | 511 | 511 | 495.7 | 506.2 | -4.8 | ▼ 0.94% | 80,634 |
| Apr 21, 2026 | 513.1 | 520 | 505 | 511 | -5 | ▼ 0.97% | 65,309 |
| Apr 20, 2026 | 540 | 540 | 513.5 | 516 | -7 | ▼ 1.34% | 75,926 |
| Apr 17, 2026 | 518 | 525 | 517 | 523 | +1 | ▲ 0.19% | 102,699 |
| Apr 16, 2026 | 522 | 523 | 513.1 | 522 | +0 | 0% | 109,803 |
| Apr 15, 2026 | 511 | 523 | 505.3 | 522 | +17 | ▲ 3.37% | 116,007 |
| Apr 13, 2026 | 510 | 511 | 504 | 505 | +0 | 0% | 86,610 |
| Apr 10, 2026 | 515 | 515.9 | 502.5 | 505 | -4 | ▼ 0.79% | 105,971 |
| Apr 09, 2026 | 512 | 512.5 | 501 | 509 | +4.1 | ▲ 0.81% | 109,179 |
| Apr 08, 2026 | 499.8 | 508 | 499 | 504.9 | +11.8 | ▲ 2.39% | 92,869 |
| Apr 07, 2026 | 510 | 514 | 493.1 | 493.1 | -11.9 | ▼ 2.36% | 75,285 |
| Apr 06, 2026 | 482 | 515 | 477.3 | 505 | +23 | ▲ 4.77% | 130,009 |
| Apr 05, 2026 | 501.1 | 501.1 | 478 | 482 | -26 | ▼ 5.12% | 186,737 |
| Apr 02, 2026 | 521 | 521 | 501 | 508 | -3 | ▼ 0.59% | 140,125 |
| Apr 01, 2026 | 520 | 520 | 501 | 511 | -8 | ▼ 1.54% | 277,222 |
| Mar 31, 2026 | 519 | 529 | 502 | 519 | +4 | ▲ 0.78% | 244,340 |
| Mar 30, 2026 | 520.2 | 539.8 | 514.5 | 515 | -15.8 | ▼ 2.98% | 153,363 |
| Mar 29, 2026 | 554 | 554 | 529 | 530.8 | -22.5 | ▼ 4.07% | 188,571 |
| Mar 26, 2026 | 557 | 557 | 545.2 | 553.3 | -2.9 | ▼ 0.52% | 172,033 |
| Mar 25, 2026 | 550 | 575 | 505 | 556.2 | +11.1 | ▲ 2.04% | 866,401 |
| Mar 24, 2026 | 535 | 548.2 | 535 | 545.1 | +14.8 | ▲ 2.79% | 258,888 |
| Mar 23, 2026 | 528 | 540 | 525 | 530.3 | +2.3 | ▲ 0.44% | 234,098 |
| Mar 22, 2026 | 550 | 550 | 526 | 528 | -17.2 | ▼ 3.15% | 506,739 |
| Mar 19, 2026 | 529 | 552.5 | 527 | 545.2 | +18.2 | ▲ 3.45% | 519,901 |
| Mar 17, 2026 | 516.5 | 530 | 511 | 527 | +11 | ▲ 2.13% | 237,742 |
| Mar 16, 2026 | 527 | 527 | 515 | 516 | -9 | ▼ 1.71% | 268,843 |
| Mar 15, 2026 | 530 | 535 | 515.5 | 525 | -2 | ▼ 0.38% | 316,929 |
| Mar 12, 2026 | 520 | 530 | 513.8 | 527 | +13.2 | ▲ 2.57% | 272,911 |
| Mar 11, 2026 | 500 | 518 | 493.6 | 513.8 | +18.8 | ▲ 3.8% | 633,879 |
| Mar 10, 2026 | 512 | 514 | 482 | 495 | -14 | ▼ 2.75% | 491,459 |
| Mar 09, 2026 | 477.8 | 515 | 477.8 | 509 | +40.5 | ▲ 8.64% | 20,969 |
| Mar 03, 2026 | 455 | 468.9 | 455 | 468.5 | +7.5 | ▲ 1.63% | 151,488 |
| Mar 01, 2026 | 461.5 | 464.7 | 452.3 | 461 | -0.5 | ▼ 0.11% | 99,906 |
| Feb 26, 2026 | 472 | 472 | 457 | 461.5 | -1.9 | ▼ 0.41% | 81,997 |
| Feb 25, 2026 | 464 | 467 | 459 | 463.4 | +4.1 | ▲ 0.89% | 116,834 |
| Feb 24, 2026 | 460.1 | 463 | 450.2 | 459.3 | +8.2 | ▲ 1.82% | 169,517 |
| Feb 23, 2026 | 465 | 465 | 451 | 451.1 | -12.4 | ▼ 2.68% | 190,995 |
| Feb 22, 2026 | 443.2 | 474 | 443.1 | 463.5 | +18.5 | ▲ 4.16% | 168,919 |
| Feb 17, 2026 | 456.1 | 459 | 443 | 445 | -11.1 | ▼ 2.43% | 187,803 |
| Feb 16, 2026 | 467 | 469.9 | 453.1 | 456.1 | -7.9 | ▼ 1.7% | 144,604 |
| Feb 12, 2026 | 469.7 | 469.8 | 455.4 | 464 | +3 | ▲ 0.65% | 101,605 |
| Feb 11, 2026 | 459.6 | 469 | 451 | 461 | -7.9 | ▼ 1.68% | 227,074 |
| Feb 10, 2026 | 490 | 490 | 456 | 468.9 | -20.9 | ▼ 4.27% | 219,767 |
| Feb 09, 2026 | 495.7 | 496 | 478 | 489.8 | +3.8 | ▲ 0.78% | 204,971 |
| Feb 08, 2026 | 484.3 | 500 | 444.7 | 486 | -8.1 | ▼ 1.64% | 1,180,165 |
| Feb 05, 2026 | 538 | 538 | 494.1 | 494.1 | -54.8 | ▼ 9.98% | 356,268 |
| Feb 04, 2026 | 508 | 548.9 | 508 | 548.9 | +49.9 | ▲ 10% | 75,980 |
| Feb 03, 2026 | 512.9 | 512.9 | 495 | 499 | -9 | ▼ 1.77% | 36,994 |
| Feb 02, 2026 | 520 | 521 | 505 | 508 | -11 | ▼ 2.12% | 30,752 |
| Feb 01, 2026 | 535.5 | 540 | 519 | 519 | -6 | ▼ 1.14% | 23,198 |
| Jan 29, 2026 | 545 | 545 | 522 | 525 | -11 | ▼ 2.05% | 29,875 |
| Jan 28, 2026 | 525.3 | 537 | 517 | 536 | +6 | ▲ 1.13% | 30,799 |
| Jan 27, 2026 | 555 | 555 | 530 | 530 | -23 | ▼ 4.16% | 40,227 |
| Jan 26, 2026 | 570 | 570 | 542 | 553 | -12 | ▼ 2.12% | 32,851 |
| Jan 25, 2026 | 536 | 581 | 532 | 565 | +19 | ▲ 3.48% | 61,125 |
| Jan 22, 2026 | 560 | 560 | 535 | 546 | -8.9 | ▼ 1.6% | 40,082 |
| Jan 21, 2026 | 563 | 574 | 546 | 554.9 | -8.1 | ▼ 1.44% | 40,898 |
| Jan 20, 2026 | 583 | 590 | 555 | 563 | -20 | ▼ 3.43% | 61,370 |
| Jan 18, 2026 | 593 | 612 | 567.1 | 583 | -11.8 | ▼ 1.98% | 81,480 |
| Jan 14, 2026 | 550 | 595.1 | 540.9 | 594.8 | +53.8 | ▲ 9.94% | 108,566 |
| Jan 13, 2026 | 497 | 541 | 492 | 541 | +45 | ▲ 9.07% | 81,184 |
| Jan 12, 2026 | 525 | 525 | 490.1 | 496 | -22 | ▼ 4.25% | 52,785 |
| Jan 08, 2026 | 539 | 539 | 510.6 | 518 | -21 | ▼ 3.9% | 46,337 |
| Jan 07, 2026 | 559 | 560 | 520 | 539 | -19.8 | ▼ 3.54% | 32,376 |
| Jan 06, 2026 | 564 | 564 | 549 | 558.8 | -5.1 | ▼ 0.9% | 28,386 |
| Jan 05, 2026 | 541.9 | 586 | 541.9 | 563.9 | +11 | ▲ 1.99% | 86,244 |
| Jan 04, 2026 | 551 | 560 | 537.9 | 552.9 | -7.1 | ▼ 1.27% | 21,146 |
| Jan 01, 2026 | 560 | 571.2 | 548.8 | 560 | -5.9 | ▼ 1.04% | 43,833 |
| Dec 31, 2025 | 588 | 588 | 560 | 565.9 | -12.1 | ▼ 2.09% | 22,896 |
| Dec 29, 2025 | 612 | 637.5 | 578 | 578 | -23 | ▼ 3.83% | 20,755 |
| Dec 28, 2025 | 616.9 | 616.9 | 599.8 | 601 | -4.2 | ▼ 0.69% | 51,187 |
| Dec 24, 2025 | 615.6 | 666.4 | 605.2 | 605.2 | -22.9 | ▼ 3.65% | 24,968 |
| Dec 23, 2025 | 625.3 | 689 | 625.3 | 628.1 | -9.9 | ▼ 1.55% | 32,533 |
| Dec 22, 2025 | 630.1 | 680.1 | 617.5 | 638 | -4 | ▼ 0.62% | 46,035 |
| Dec 21, 2025 | 672 | 680 | 639.3 | 642 | -33.1 | ▼ 4.9% | 34,495 |
| Dec 18, 2025 | 698.7 | 698.7 | 674.3 | 675.1 | -9.9 | ▼ 1.45% | 26,936 |
| Dec 17, 2025 | 674 | 714 | 674 | 685 | -2 | ▼ 0.29% | 26,345 |
| Dec 16, 2025 | 672 | 726.2 | 672 | 687 | +2 | ▲ 0.29% | 25,341 |
| Dec 15, 2025 | 691 | 700 | 679.8 | 685 | -19.9 | ▼ 2.82% | 30,749 |
| Dec 14, 2025 | 737 | 737 | 698.1 | 704.9 | -18 | ▼ 2.49% | 50,424 |
| Dec 11, 2025 | 725 | 734 | 715 | 722.9 | -14.5 | ▼ 1.97% | 16,469 |
| Dec 10, 2025 | 757.5 | 757.5 | 728.5 | 737.4 | -35.5 | ▼ 4.59% | 14,619 |
| Dec 09, 2025 | 706 | 772.9 | 705 | 772.9 | +57.9 | ▲ 8.1% | 30,814 |
| Dec 08, 2025 | 723 | 729 | 712 | 715 | -10 | ▼ 1.38% | 9,439 |
| Dec 07, 2025 | 723.8 | 737 | 720.2 | 725 | -8 | ▼ 1.09% | 5,007 |
| Dec 03, 2025 | 737.3 | 762 | 723 | 733 | -26 | ▼ 3.43% | 10,768 |
| Dec 02, 2025 | 755 | 810.9 | 747.3 | 759 | -1 | ▼ 0.13% | 24,134 |
| Dec 01, 2025 | 765 | 773 | 750 | 760 | -14 | ▼ 1.81% | 23,127 |
| Nov 30, 2025 | 790 | 800 | 760 | 774 | -2 | ▼ 0.26% | 36,613 |
| Nov 27, 2025 | 775 | 787 | 765.6 | 776 | -0.9 | ▼ 0.12% | 16,606 |
| Nov 26, 2025 | 798.4 | 798.4 | 770.1 | 776.9 | -6 | ▼ 0.77% | 11,671 |
| Nov 25, 2025 | 809 | 809.5 | 779.9 | 782.9 | -11.1 | ▼ 1.4% | 44,361 |
| Nov 24, 2025 | 795 | 809.9 | 782 | 794 | -1 | ▼ 0.13% | 11,773 |
| Nov 23, 2025 | 818 | 818 | 790.2 | 795 | -7 | ▼ 0.87% | 8,625 |
| Nov 20, 2025 | 768.4 | 848 | 768.4 | 802 | +18 | ▲ 2.3% | 34,020 |
| Nov 19, 2025 | 785 | 794 | 770.4 | 784 | -1 | ▼ 0.13% | 3,107 |
| Nov 18, 2025 | 791.8 | 793 | 771.1 | 785 | +8 | ▲ 1.03% | 6,625 |
| Nov 17, 2025 | 785 | 785 | 768.1 | 777 | +7 | ▲ 0.91% | 10,586 |
| Nov 16, 2025 | 790.2 | 790.2 | 761.5 | 770 | -5 | ▼ 0.65% | 6,018 |
| Nov 13, 2025 | 779.1 | 809.8 | 764 | 775 | -19.9 | ▼ 2.5% | 3,465 |
| Nov 12, 2025 | 798 | 808 | 779 | 794.9 | -15.1 | ▼ 1.86% | 6,478 |
| Nov 11, 2025 | 781.1 | 844 | 781.1 | 810 | +13 | ▲ 1.63% | 8,839 |
| Nov 10, 2025 | 815 | 815 | 783.1 | 797 | -4 | ▼ 0.5% | 6,401 |
| Nov 09, 2025 | 835.9 | 835.9 | 795 | 801 | -19 | ▼ 2.32% | 4,893 |
| Nov 06, 2025 | 843 | 843 | 810.9 | 820 | -7 | ▼ 0.85% | 4,918 |
| Nov 05, 2025 | 830 | 830 | 810.1 | 827 | -7 | ▼ 0.84% | 4,981 |
| Nov 04, 2025 | 858 | 858 | 811 | 834 | -8 | ▼ 0.95% | 10,480 |
| Nov 03, 2025 | 879 | 885 | 830 | 842 | -37 | ▼ 4.21% | 14,909 |
| Nov 02, 2025 | 880 | 895 | 852.1 | 879 | -18 | ▼ 2.01% | 15,239 |
| Oct 30, 2025 | 824 | 897 | 791 | 897 | +78.1 | ▲ 9.54% | 23,327 |
| Oct 29, 2025 | 825.8 | 830 | 806 | 818.9 | +7.9 | ▲ 0.97% | 17,488 |
| Oct 28, 2025 | 770 | 814 | 760 | 811 | +46 | ▲ 6.01% | 12,515 |
| Oct 26, 2025 | 783 | 783 | 738.4 | 765 | -18.8 | ▼ 2.4% | 3,750 |
| Oct 19, 2025 | 770 | 785 | 741.2 | 783.8 | -0.2 | ▼ 0.03% | 6,019 |
| Oct 16, 2025 | 800 | 800 | 755.1 | 784 | -0.9 | ▼ 0.11% | 5,610 |
| Oct 15, 2025 | 790 | 790 | 775 | 784.9 | -15.1 | ▼ 1.89% | 4,532 |
| Oct 14, 2025 | 824 | 828 | 779.2 | 800 | -8 | ▼ 0.99% | 6,218 |
| Oct 13, 2025 | 793.5 | 814 | 776 | 808 | +30 | ▲ 3.86% | 8,868 |
| Oct 12, 2025 | 824 | 824 | 760.5 | 778 | -39 | ▼ 4.77% | 14,478 |
| Oct 09, 2025 | 836.4 | 868 | 810.1 | 817 | -3 | ▼ 0.37% | 10,258 |
| Oct 08, 2025 | 859.6 | 872 | 810 | 820 | -39.6 | ▼ 4.61% | 11,152 |
| Oct 07, 2025 | 893 | 893 | 845 | 859.6 | — | — | 10,738 |
