Shiva Shree Hydropower Ltd
SSHLRs204.9▼ -0.7 (0.34%)
As of Sep 29, 2026 · 02:59
EPS
-4.03
P/E Ratio
-50.84
Book Value
52.89
PBV
3.87
1Y Yield
16.42%
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 | 207 | 207 | 203.2 | 204.9 | -0.7 | ▼ 0.34% | 77,211 |
| Sep 28, 2026 | 196.8 | 212 | 196.8 | 205.6 | -1.5 | ▼ 0.72% | 133,233 |
| Sep 24, 2026 | 207.2 | 209.9 | 205.2 | 207.1 | -2.9 | ▼ 1.38% | 151,367 |
| Sep 23, 2026 | 203.2 | 215 | 203.2 | 210 | -3.8 | ▼ 1.78% | 196,695 |
| Sep 22, 2026 | 201.6 | 216.9 | 201.6 | 213.8 | +1.7 | ▲ 0.8% | 227,135 |
| Sep 18, 2026 | 212 | 216.9 | 211.2 | 212.1 | -0.9 | ▼ 0.42% | 141,204 |
| Sep 17, 2026 | 215 | 219 | 211.1 | 213 | +1 | ▲ 0.47% | 182,147 |
| Sep 16, 2026 | 198.4 | 217.4 | 198.4 | 212 | +3.2 | ▲ 1.53% | 561,763 |
| Sep 15, 2026 | 215 | 217.3 | 208.6 | 208.8 | +1.8 | ▲ 0.87% | 281,037 |
| Sep 14, 2026 | 213 | 217 | 206 | 207 | -5.3 | ▼ 2.5% | 135,130 |
| Sep 11, 2026 | 200 | 214 | 200 | 212.3 | +11.9 | ▲ 5.94% | 593,275 |
| Sep 10, 2026 | 181.5 | 201 | 181.5 | 200.4 | +9.4 | ▲ 4.92% | 184,682 |
| Sep 09, 2026 | 193 | 195 | 191 | 191 | -2 | ▼ 1.04% | 36,669 |
| Sep 07, 2026 | 191.2 | 196 | 191.2 | 193 | +1.8 | ▲ 0.94% | 50,337 |
| Sep 03, 2026 | 193.5 | 194.5 | 190 | 191.2 | -2.1 | ▼ 1.09% | 49,706 |
| Sep 02, 2026 | 191 | 194.8 | 191 | 193.3 | +1.9 | ▲ 0.99% | 34,026 |
| Sep 01, 2026 | 188 | 193.5 | 187 | 191.4 | +3.4 | ▲ 1.81% | 64,040 |
| Aug 31, 2026 | 192 | 192 | 188 | 188 | -6 | ▼ 3.09% | 80,406 |
| Aug 27, 2026 | 192 | 196.9 | 186.7 | 194 | +0.9 | ▲ 0.47% | 101,350 |
| Aug 26, 2026 | 196.8 | 198.9 | 192.1 | 193.1 | -3.7 | ▼ 1.88% | 119,667 |
| Aug 25, 2026 | 200 | 200.9 | 196.5 | 196.8 | -1.7 | ▼ 0.86% | 56,951 |
| Aug 24, 2026 | 198 | 201 | 198 | 198.5 | +0.5 | ▲ 0.25% | 28,237 |
| Aug 21, 2026 | 200 | 203 | 198 | 198 | -2 | ▼ 1% | 77,267 |
| Aug 20, 2026 | 200 | 201 | 198.4 | 200 | -0.8 | ▼ 0.4% | 56,891 |
| Aug 19, 2026 | 200.1 | 203 | 198.1 | 200.8 | +0.8 | ▲ 0.4% | 36,822 |
| Aug 18, 2026 | 213 | 213 | 199.6 | 200 | -3 | ▼ 1.48% | 109,269 |
| Aug 17, 2026 | 207.8 | 207.8 | 201.5 | 203 | -1.6 | ▼ 0.78% | 43,538 |
| Aug 14, 2026 | 197 | 208.5 | 197 | 204.6 | -1.8 | ▼ 0.87% | 82,517 |
| Aug 13, 2026 | 200 | 208.5 | 200 | 206.4 | +6.4 | ▲ 3.2% | 207,956 |
| Aug 12, 2026 | 200 | 203.7 | 199.6 | 200 | -1.7 | ▼ 0.84% | 53,949 |
| Aug 11, 2026 | 191 | 204.8 | 191 | 201.7 | +1.2 | ▲ 0.6% | 56,990 |
| Aug 10, 2026 | 205 | 205 | 200 | 200.5 | +0.2 | ▲ 0.1% | 57,281 |
| Aug 07, 2026 | 205 | 205 | 200.1 | 200.3 | -2.2 | ▼ 1.09% | 78,553 |
| Aug 06, 2026 | 205 | 206 | 202.5 | 202.5 | -0.5 | ▼ 0.25% | 71,658 |
| Aug 05, 2026 | 205 | 206 | 202 | 203 | -0.4 | ▼ 0.2% | 74,213 |
| Aug 04, 2026 | 205 | 205.9 | 203.1 | 203.4 | -1.6 | ▼ 0.78% | 58,809 |
| Aug 03, 2026 | 208 | 208 | 203 | 205 | +0 | 0% | 72,751 |
| Jul 31, 2026 | 203.5 | 206 | 202.3 | 205 | +2 | ▲ 0.99% | 93,044 |
| Jul 30, 2026 | 205 | 206.8 | 201.5 | 203 | -1.5 | ▼ 0.73% | 49,737 |
| Jul 29, 2026 | 203.4 | 207.9 | 203 | 204.5 | -0.5 | ▼ 0.24% | 91,386 |
| Jul 28, 2026 | 207.9 | 207.9 | 203 | 205 | +0 | 0% | 105,583 |
| Jul 27, 2026 | 212 | 212 | 205 | 205 | -4.5 | ▼ 2.15% | 83,463 |
| Jul 24, 2026 | 221.1 | 221.1 | 209 | 209.5 | -2.2 | ▼ 1.04% | 92,395 |
| Jul 23, 2026 | 211 | 212 | 207.9 | 211.7 | +0.7 | ▲ 0.33% | 91,952 |
| Jul 22, 2026 | 210.2 | 214 | 209 | 211 | -3 | ▼ 1.4% | 117,892 |
| Jul 21, 2026 | 223.6 | 223.6 | 210 | 214 | +1 | ▲ 0.47% | 178,577 |
| Jul 20, 2026 | 207 | 215 | 203 | 213 | +5.5 | ▲ 2.65% | 161,561 |
| Jul 17, 2026 | 199 | 209.9 | 197.9 | 207.5 | +12.6 | ▲ 6.46% | 191,735 |
| Jul 16, 2026 | 190 | 198.9 | 189 | 194.9 | -0.4 | ▼ 0.2% | 74,593 |
| Jul 15, 2026 | 195 | 199.9 | 195 | 195.3 | +0.3 | ▲ 0.15% | 69,210 |
| Jul 14, 2026 | 185 | 200 | 185 | 195 | +2.8 | ▲ 1.46% | 103,608 |
| Jul 13, 2026 | 195 | 198.8 | 192 | 192.2 | -2.8 | ▼ 1.44% | 78,046 |
| Jul 10, 2026 | 195.5 | 199 | 195 | 195 | -0.5 | ▼ 0.26% | 93,126 |
| Jul 09, 2026 | 198 | 198.9 | 195 | 195.5 | -2 | ▼ 1.01% | 63,363 |
| Jul 08, 2026 | 211 | 211 | 196 | 197.5 | -3.5 | ▼ 1.74% | 64,288 |
| Jul 07, 2026 | 199 | 203 | 196 | 201 | +4.2 | ▲ 2.13% | 101,125 |
| Jul 06, 2026 | 201.9 | 202 | 196 | 196.8 | -3.2 | ▼ 1.6% | 67,341 |
| Jul 03, 2026 | 200 | 203.9 | 199.1 | 200 | -1.1 | ▼ 0.55% | 102,291 |
| Jul 02, 2026 | 203 | 205.8 | 198.5 | 201.1 | -3.3 | ▼ 1.61% | 81,816 |
| Jul 01, 2026 | 196 | 204.5 | 194 | 204.4 | +10.5 | ▲ 5.42% | 161,143 |
| Jun 30, 2026 | 197 | 198 | 193.5 | 193.9 | -2.5 | ▼ 1.27% | 77,934 |
| Jun 29, 2026 | 199.9 | 200 | 196 | 196.4 | -2.5 | ▼ 1.26% | 59,038 |
| Jun 26, 2026 | 200 | 201.9 | 198 | 198.9 | -0.9 | ▼ 0.45% | 69,601 |
| Jun 25, 2026 | 202 | 202 | 198 | 199.8 | -0.2 | ▼ 0.1% | 106,680 |
| Jun 24, 2026 | 203 | 205.7 | 199.3 | 200 | -3 | ▼ 1.48% | 160,577 |
| Jun 23, 2026 | 205 | 206.9 | 202 | 203 | -3 | ▼ 1.46% | 103,712 |
| Jun 22, 2026 | 196 | 210.1 | 196 | 206 | +0 | 0% | 68,285 |
| Jun 19, 2026 | 212 | 212 | 206 | 206 | -2.5 | ▼ 1.2% | 99,303 |
| Jun 18, 2026 | 209.5 | 212 | 208 | 208.5 | -1 | ▼ 0.48% | 70,770 |
| Jun 17, 2026 | 211.1 | 214 | 209.5 | 209.5 | -0.5 | ▼ 0.24% | 48,081 |
| Jun 16, 2026 | 214.8 | 215 | 209 | 210 | -2 | ▼ 0.94% | 65,639 |
| Jun 15, 2026 | 222.4 | 222.4 | 210.8 | 212 | +0.1 | ▲ 0.05% | 60,648 |
| Jun 12, 2026 | 210.9 | 216.9 | 210 | 211.9 | +1 | ▲ 0.47% | 150,799 |
| Jun 11, 2026 | 212 | 214 | 208.6 | 210.9 | -1.2 | ▼ 0.57% | 88,785 |
| Jun 10, 2026 | 215 | 218 | 212 | 212.1 | -1.5 | ▼ 0.7% | 46,455 |
| Jun 09, 2026 | 213 | 215.9 | 208 | 213.6 | +0.9 | ▲ 0.42% | 158,656 |
| Jun 08, 2026 | 216.3 | 216.5 | 212 | 212.7 | -1.3 | ▼ 0.61% | 101,778 |
| Jun 05, 2026 | 215 | 216 | 213.4 | 214 | -1.6 | ▼ 0.74% | 109,902 |
| Jun 04, 2026 | 216 | 217 | 214.1 | 215.6 | -1.2 | ▼ 0.55% | 104,003 |
| Jun 03, 2026 | 215 | 220.7 | 215 | 216.8 | -1.6 | ▼ 0.73% | 147,761 |
| Jun 02, 2026 | 225.9 | 225.9 | 213.9 | 218.4 | +3.2 | ▲ 1.49% | 117,336 |
| Jun 01, 2026 | 220 | 223.9 | 213.5 | 215.2 | -7.1 | ▼ 3.19% | 153,154 |
| May 27, 2026 | 224.8 | 224.8 | 220.2 | 222.3 | -0.2 | ▼ 0.09% | 162,919 |
| May 26, 2026 | 225.5 | 225.9 | 221.1 | 222.5 | -3 | ▼ 1.33% | 111,832 |
| May 25, 2026 | 220 | 228.8 | 220 | 225.5 | +3.6 | ▲ 1.62% | 331,041 |
| May 22, 2026 | 216 | 222.1 | 214 | 221.9 | +5.5 | ▲ 2.54% | 306,906 |
| May 21, 2026 | 219.8 | 219.9 | 215 | 216.4 | -0.8 | ▼ 0.37% | 101,422 |
| May 20, 2026 | 210.5 | 217.8 | 210.5 | 217.2 | +6.7 | ▲ 3.18% | 166,427 |
| May 19, 2026 | 211 | 214.4 | 210.5 | 210.5 | -1.5 | ▼ 0.71% | 59,770 |
| May 18, 2026 | 212.6 | 215 | 211 | 212 | -0.5 | ▼ 0.24% | 54,029 |
| May 15, 2026 | 213 | 216 | 211 | 212.5 | -0.5 | ▼ 0.23% | 98,974 |
| May 14, 2026 | 214 | 219 | 212 | 213 | -1 | ▼ 0.47% | 104,033 |
| May 13, 2026 | 215 | 217 | 212 | 214 | +0 | 0% | 84,462 |
| May 12, 2026 | 230.8 | 230.8 | 214 | 214 | -5.9 | ▼ 2.68% | 209,751 |
| May 11, 2026 | 217 | 220 | 216 | 219.9 | +5.9 | ▲ 2.76% | 225,403 |
| May 08, 2026 | 221.4 | 221.4 | 206 | 214 | +3.1 | ▲ 1.47% | 122,918 |
| May 07, 2026 | 214 | 214 | 208.6 | 210.9 | -0.1 | ▼ 0.05% | 50,738 |
| May 06, 2026 | 214 | 215.5 | 210 | 211 | -0.3 | ▼ 0.14% | 137,249 |
| May 05, 2026 | 209.9 | 215 | 205.2 | 211.3 | +4.3 | ▲ 2.08% | 224,126 |
| May 04, 2026 | 210.1 | 214.7 | 206.6 | 207 | -5 | ▼ 2.36% | 172,064 |
| Apr 30, 2026 | 213 | 215 | 208.1 | 212 | -1 | ▼ 0.47% | 174,304 |
| Apr 29, 2026 | 204.3 | 218 | 204.3 | 213 | -2 | ▼ 0.93% | 215,377 |
| Apr 28, 2026 | 218.5 | 223 | 215 | 215 | -3.5 | ▼ 1.6% | 204,765 |
| Apr 27, 2026 | 230.3 | 230.3 | 218 | 218.5 | -0.9 | ▼ 0.41% | 118,316 |
| Apr 24, 2026 | 218.5 | 221.5 | 215 | 219.4 | +0.9 | ▲ 0.41% | 183,355 |
| Apr 23, 2026 | 222 | 225.3 | 217 | 218.5 | -3.4 | ▼ 1.53% | 189,785 |
| Apr 22, 2026 | 231 | 231 | 213 | 221.9 | +1.9 | ▲ 0.86% | 514,472 |
| Apr 21, 2026 | 216.2 | 227 | 216.2 | 220 | -5 | ▼ 2.22% | 238,571 |
| Apr 20, 2026 | 230 | 230 | 222 | 225 | -4.3 | ▼ 1.88% | 220,936 |
| Apr 17, 2026 | 228 | 232 | 222.2 | 229.3 | +1.3 | ▲ 0.57% | 437,760 |
| Apr 16, 2026 | 238 | 239 | 227 | 228 | -7.2 | ▼ 3.06% | 446,270 |
| Apr 15, 2026 | 230 | 239.7 | 228.3 | 235.2 | +8.2 | ▲ 3.61% | 1,024,815 |
| Apr 13, 2026 | 223.3 | 228 | 222 | 227 | +3.7 | ▲ 1.66% | 403,448 |
| Apr 10, 2026 | 231.8 | 231.8 | 219.7 | 223.3 | -4 | ▼ 1.76% | 568,790 |
| Apr 09, 2026 | 224.9 | 229 | 220.6 | 227.3 | +4.2 | ▲ 1.88% | 504,789 |
| Apr 08, 2026 | 224.5 | 226 | 220.5 | 223.1 | +1 | ▲ 0.45% | 378,248 |
| Apr 07, 2026 | 222 | 229 | 220 | 222.1 | +4.1 | ▲ 1.88% | 665,457 |
| Apr 06, 2026 | 197 | 218.9 | 197 | 218 | +19 | ▲ 9.55% | 740,626 |
| Apr 05, 2026 | 215 | 215 | 198 | 199 | -15.8 | ▼ 7.36% | 663,308 |
| Apr 02, 2026 | 213.9 | 222.3 | 202.1 | 214.8 | +0.9 | ▲ 0.42% | 513,194 |
| Apr 01, 2026 | 230 | 230 | 208.9 | 213.9 | -16.1 | ▼ 7% | 634,655 |
| Mar 31, 2026 | 231 | 234 | 217.5 | 230 | -1 | ▼ 0.43% | 892,274 |
| Mar 30, 2026 | 232 | 237.6 | 228 | 231 | -1.1 | ▼ 0.47% | 798,367 |
| Mar 29, 2026 | 244 | 244 | 232 | 232.1 | -11.8 | ▼ 4.84% | 740,023 |
| Mar 26, 2026 | 235 | 244 | 235 | 243.9 | +6.8 | ▲ 2.87% | 503,513 |
| Mar 25, 2026 | 235.1 | 244.8 | 235.1 | 237.1 | -2.7 | ▼ 1.13% | 652,839 |
| Mar 24, 2026 | 243 | 246 | 238.8 | 239.8 | -1.6 | ▼ 0.66% | 532,829 |
| Mar 23, 2026 | 243 | 247 | 237 | 241.4 | -1.6 | ▼ 0.66% | 592,579 |
| Mar 22, 2026 | 237.2 | 251 | 235 | 243 | +1 | ▲ 0.41% | 1,536,660 |
| Mar 19, 2026 | 243.5 | 250 | 240 | 242 | +3.2 | ▲ 1.34% | 1,619,903 |
| Mar 17, 2026 | 222 | 239 | 216 | 238.8 | +17.9 | ▲ 8.1% | 1,923,074 |
| Mar 16, 2026 | 230 | 230 | 219.7 | 220.9 | -6 | ▼ 2.64% | 794,133 |
| Mar 15, 2026 | 234 | 234 | 223 | 226.9 | -2.9 | ▼ 1.26% | 831,253 |
| Mar 12, 2026 | 219.3 | 233 | 214.1 | 229.8 | +14.8 | ▲ 6.88% | 1,732,032 |
| Mar 11, 2026 | 217 | 223 | 212.8 | 215 | +0 | 0% | 809,513 |
| Mar 10, 2026 | 217.6 | 225 | 205 | 215 | +1.6 | ▲ 0.75% | 1,741,673 |
| Mar 09, 2026 | 197.8 | 213.4 | 197.8 | 213.4 | +19.4 | ▲ 10% | 17,905 |
| Mar 03, 2026 | 191.6 | 194.8 | 188 | 194 | +6.1 | ▲ 3.25% | 243,749 |
| Mar 01, 2026 | 189.7 | 189.7 | 181.3 | 187.9 | +1.9 | ▲ 1.02% | 141,859 |
| Feb 26, 2026 | 188 | 189.4 | 185.1 | 186 | -2 | ▼ 1.06% | 123,567 |
| Feb 25, 2026 | 183.6 | 189 | 183 | 188 | +4.6 | ▲ 2.51% | 156,302 |
| Feb 24, 2026 | 180.5 | 183.5 | 180.5 | 183.4 | +2.9 | ▲ 1.61% | 87,060 |
| Feb 23, 2026 | 182 | 183.8 | 178.7 | 180.5 | -0.9 | ▼ 0.5% | 246,664 |
| Feb 22, 2026 | 188 | 188 | 180 | 181.4 | -4.1 | ▼ 2.21% | 201,934 |
| Feb 17, 2026 | 192 | 193.9 | 184 | 185.5 | -4.9 | ▼ 2.57% | 453,115 |
| Feb 16, 2026 | 197.5 | 197.5 | 188 | 190.4 | -5.1 | ▼ 2.61% | 408,485 |
| Feb 12, 2026 | 200 | 202 | 195 | 195.5 | -2 | ▼ 1.01% | 550,700 |
| Feb 11, 2026 | 199 | 201 | 194.2 | 197.5 | +0.5 | ▲ 0.25% | 334,904 |
| Feb 10, 2026 | 200 | 204.9 | 196.4 | 197 | -1 | ▼ 0.51% | 439,894 |
| Feb 09, 2026 | 191.1 | 205.8 | 191.1 | 198 | +3 | ▲ 1.54% | 801,093 |
| Feb 08, 2026 | 204 | 204 | 194.5 | 195 | -5 | ▼ 2.5% | 648,044 |
| Feb 05, 2026 | 195 | 205 | 193 | 200 | +4.6 | ▲ 2.35% | 879,665 |
| Feb 04, 2026 | 188.2 | 196.3 | 187 | 195.4 | +5.9 | ▲ 3.11% | 638,909 |
| Feb 03, 2026 | 200 | 200 | 186.3 | 189.5 | -8 | ▼ 4.05% | 802,691 |
| Feb 02, 2026 | 210 | 211 | 196.7 | 197.5 | -10.4 | ▼ 5% | 791,482 |
| Feb 01, 2026 | 199.9 | 211.1 | 199.9 | 207.9 | +11.9 | ▲ 6.07% | 1,515,288 |
| Jan 29, 2026 | 183 | 197.4 | 180.1 | 196 | +16.5 | ▲ 9.19% | 1,949,336 |
| Jan 28, 2026 | 181.4 | 181.8 | 174.4 | 179.5 | +1.6 | ▲ 0.9% | 331,649 |
| Jan 27, 2026 | 187 | 188.8 | 176.2 | 177.9 | -7.7 | ▼ 4.15% | 517,211 |
| Jan 26, 2026 | 194 | 194.3 | 181.6 | 185.6 | -4.9 | ▼ 2.57% | 735,020 |
| Jan 25, 2026 | 178.9 | 190.8 | 176 | 190.5 | +15.1 | ▲ 8.61% | 646,926 |
| Jan 22, 2026 | 172 | 175.4 | 169 | 175.4 | +5.5 | ▲ 3.24% | 413,685 |
| Jan 21, 2026 | 168.4 | 172.5 | 166 | 169.9 | +4.8 | ▲ 2.91% | 511,870 |
| Jan 20, 2026 | 164.2 | 167.9 | 163 | 165.1 | +4.1 | ▲ 2.55% | 365,725 |
| Jan 18, 2026 | 159 | 162.4 | 156 | 161 | +3.8 | ▲ 2.42% | 213,721 |
| Jan 14, 2026 | 154.8 | 160.9 | 154.8 | 157.2 | -0.7 | ▼ 0.44% | 105,337 |
| Jan 13, 2026 | 161.7 | 161.7 | 156 | 157.9 | -0.7 | ▼ 0.44% | 173,531 |
| Jan 12, 2026 | 163.7 | 163.7 | 156.9 | 158.6 | -1.9 | ▼ 1.18% | 161,383 |
| Jan 08, 2026 | 158 | 162.5 | 153 | 160.5 | +5.4 | ▲ 3.48% | 559,013 |
| Jan 07, 2026 | 155.9 | 158.8 | 153.8 | 155.1 | -0.8 | ▼ 0.51% | 83,605 |
| Jan 06, 2026 | 156 | 156 | 153 | 155.9 | +2.9 | ▲ 1.9% | 139,567 |
| Jan 05, 2026 | 153.6 | 153.6 | 151.2 | 153 | +0.9 | ▲ 0.59% | 103,516 |
| Jan 04, 2026 | 152.3 | 154.5 | 151.5 | 152.1 | -0.6 | ▼ 0.39% | 112,178 |
| Jan 01, 2026 | 154.4 | 155.5 | 152.5 | 152.7 | -1.6 | ▼ 1.04% | 88,979 |
| Dec 31, 2025 | 156 | 157 | 154 | 154.3 | +0.2 | ▲ 0.13% | 89,995 |
| Dec 29, 2025 | 158 | 160 | 154 | 154.1 | -2.9 | ▼ 1.85% | 146,263 |
| Dec 28, 2025 | 153 | 157.8 | 152 | 157 | +5.5 | ▲ 3.63% | 240,396 |
| Dec 24, 2025 | 153.5 | 153.9 | 151 | 151.5 | -1.4 | ▼ 0.92% | 91,410 |
| Dec 23, 2025 | 153.1 | 154 | 151 | 152.9 | -0.1 | ▼ 0.07% | 106,642 |
| Dec 22, 2025 | 155 | 156 | 152.1 | 153 | -2 | ▼ 1.29% | 161,306 |
| Dec 21, 2025 | 157.7 | 157.7 | 151.6 | 155 | -5.9 | ▼ 3.67% | 483,593 |
| Dec 18, 2025 | 166 | 166 | 160.5 | 160.9 | -2.1 | ▼ 1.29% | 65,233 |
| Dec 17, 2025 | 166.5 | 166.5 | 162.1 | 163 | -0.5 | ▼ 0.31% | 41,320 |
| Dec 16, 2025 | 163 | 164.5 | 162.5 | 163.5 | +0.5 | ▲ 0.31% | 25,838 |
| Dec 15, 2025 | 166.6 | 166.6 | 161 | 163 | -0.4 | ▼ 0.24% | 27,781 |
| Dec 14, 2025 | 165 | 165 | 163 | 163.4 | -0.5 | ▼ 0.31% | 28,244 |
| Dec 11, 2025 | 164 | 164 | 162.5 | 163.9 | +0.1 | ▲ 0.06% | 21,137 |
| Dec 10, 2025 | 165 | 165 | 163 | 163.8 | +0.3 | ▲ 0.18% | 26,229 |
| Dec 09, 2025 | 167 | 167 | 162.7 | 163.5 | -0.3 | ▼ 0.18% | 30,953 |
| Dec 08, 2025 | 164 | 165 | 162.5 | 163.8 | -0.2 | ▼ 0.12% | 45,703 |
| Dec 07, 2025 | 166.8 | 166.8 | 163.8 | 164 | -1.2 | ▼ 0.73% | 40,878 |
| Dec 03, 2025 | 165.8 | 167 | 164.5 | 165.2 | -0.6 | ▼ 0.36% | 42,092 |
| Dec 02, 2025 | 163 | 168 | 163 | 165.8 | +0 | 0% | 54,900 |
| Dec 01, 2025 | 162.7 | 168.8 | 162.7 | 165.8 | -0.2 | ▼ 0.12% | 29,907 |
| Nov 30, 2025 | 168 | 169 | 165 | 166 | -1.8 | ▼ 1.07% | 94,151 |
| Nov 27, 2025 | 170 | 170 | 167 | 167.8 | +0.7 | ▲ 0.42% | 101,498 |
| Nov 26, 2025 | 165.1 | 168.5 | 165.1 | 167.1 | +0.1 | ▲ 0.06% | 78,250 |
| Nov 25, 2025 | 171 | 171 | 166 | 167 | -1.9 | ▼ 1.12% | 63,473 |
| Nov 24, 2025 | 170 | 170 | 168 | 168.9 | +0.9 | ▲ 0.54% | 41,371 |
| Nov 23, 2025 | 165.9 | 168.9 | 165.9 | 168 | +3.4 | ▲ 2.07% | 100,086 |
| Nov 20, 2025 | 165 | 166 | 162.6 | 164.6 | -0.4 | ▼ 0.24% | 55,043 |
| Nov 19, 2025 | 167 | 168 | 164.7 | 165 | -0.8 | ▼ 0.48% | 26,537 |
| Nov 18, 2025 | 167 | 168 | 165 | 165.8 | +0.8 | ▲ 0.48% | 57,510 |
| Nov 17, 2025 | 166.5 | 166.8 | 164.2 | 165 | +0 | 0% | 51,632 |
| Nov 16, 2025 | 167 | 167.9 | 165 | 165 | -0.7 | ▼ 0.42% | 29,669 |
| Nov 13, 2025 | 168 | 168 | 165.2 | 165.7 | -1.3 | ▼ 0.78% | 55,511 |
| Nov 12, 2025 | 168.2 | 169.7 | 164 | 167 | -1.2 | ▼ 0.71% | 111,779 |
| Nov 11, 2025 | 169 | 172 | 166.1 | 168.2 | -0.8 | ▼ 0.47% | 128,400 |
| Nov 10, 2025 | 166.5 | 169 | 166 | 169 | +4 | ▲ 2.42% | 34,573 |
| Nov 09, 2025 | 171 | 171 | 164.7 | 165 | -4.5 | ▼ 2.65% | 79,608 |
| Nov 06, 2025 | 170.6 | 173.5 | 167.7 | 169.5 | -1.8 | ▼ 1.05% | 95,760 |
| Nov 05, 2025 | 173.5 | 174.8 | 169 | 171.3 | -3.7 | ▼ 2.11% | 87,915 |
| Nov 04, 2025 | 177.9 | 178 | 175 | 175 | -3 | ▼ 1.69% | 44,559 |
| Nov 03, 2025 | 179 | 179.4 | 175.5 | 178 | +2 | ▲ 1.14% | 70,750 |
| Nov 02, 2025 | 173 | 178 | 173 | 176 | +3 | ▲ 1.73% | 110,310 |
| Oct 30, 2025 | 175.9 | 175.9 | 168.5 | 173 | +0 | 0% | 66,726 |
| Oct 29, 2025 | 175 | 179 | 169.7 | 173 | +0 | 0% | 49,848 |
| Oct 28, 2025 | 169 | 173 | 169 | 173 | +5.3 | ▲ 3.16% | 42,357 |
| Oct 26, 2025 | 166.2 | 168 | 165.8 | 167.7 | -1.3 | ▼ 0.77% | 21,654 |
| Oct 19, 2025 | 162 | 170.9 | 162 | 169 | +4 | ▲ 2.42% | 24,158 |
| Oct 16, 2025 | 170 | 174 | 164.7 | 165 | -2.6 | ▼ 1.55% | 66,654 |
| Oct 15, 2025 | 173 | 175.7 | 166 | 167.6 | -5.4 | ▼ 3.12% | 100,833 |
| Oct 14, 2025 | 176 | 178 | 173 | 173 | -4.9 | ▼ 2.75% | 24,334 |
| Oct 13, 2025 | 173.5 | 178.8 | 170 | 177.9 | +4.8 | ▲ 2.77% | 47,904 |
| Oct 12, 2025 | 176 | 176 | 171 | 173.1 | -4.9 | ▼ 2.75% | 38,373 |
| Oct 09, 2025 | 177.2 | 191 | 177 | 178 | +4.2 | ▲ 2.42% | 71,177 |
| Oct 08, 2025 | 176 | 177 | 173 | 173.8 | -2.2 | ▼ 1.25% | 36,774 |
| Oct 07, 2025 | 179.1 | 180 | 176 | 176 | — | — | 57,413 |
