Trishuli Jal Vidhyut Company Limited
TVCLHydro PowerListed
Rs285▼ -8 (2.73%)
As of Sep 29, 2026 · 02:59
EPS
-7.36
P/E Ratio
-38.72
Book Value
76.12
PBV
3.74
1Y Yield
-37.50%
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 | 286 | 291.4 | 283 | 285 | -8 | ▼ 2.73% | 6,801 |
| Sep 28, 2026 | 301 | 301 | 285 | 293 | -12 | ▼ 3.93% | 8,680 |
| Sep 24, 2026 | 297 | 307.9 | 282.3 | 305 | +9 | ▲ 3.04% | 15,246 |
| Sep 23, 2026 | 299.1 | 299.1 | 287 | 296 | -11 | ▼ 3.58% | 8,854 |
| Sep 22, 2026 | 303.3 | 307.7 | 299 | 307 | -5 | ▼ 1.6% | 8,985 |
| Sep 18, 2026 | 309.9 | 312 | 300.7 | 312 | +2.1 | ▲ 0.68% | 13,373 |
| Sep 17, 2026 | 295 | 316 | 295 | 309.9 | -0.1 | ▼ 0.03% | 3,377 |
| Sep 16, 2026 | 317.6 | 317.6 | 308 | 310 | -7.6 | ▼ 2.39% | 3,590 |
| Sep 15, 2026 | 315 | 329 | 305.7 | 317.6 | +17.6 | ▲ 5.87% | 18,545 |
| Sep 14, 2026 | 290.4 | 309.9 | 275 | 300 | +18 | ▲ 6.38% | 19,326 |
| Sep 11, 2026 | 275 | 293.9 | 268.1 | 282 | -1 | ▼ 0.35% | 5,424 |
| Sep 10, 2026 | 290 | 295 | 277 | 283 | -10.1 | ▼ 3.45% | 10,953 |
| Sep 09, 2026 | 311 | 311 | 293 | 293.1 | -24.1 | ▼ 7.6% | 41,641 |
| Sep 07, 2026 | 325 | 339.9 | 313.5 | 317.2 | -12.8 | ▼ 3.88% | 3,627 |
| Sep 03, 2026 | 319 | 339.4 | 317 | 330 | -5 | ▼ 1.49% | 11,916 |
| Sep 02, 2026 | 330 | 340 | 311.2 | 335 | -3 | ▼ 0.89% | 18,038 |
| Sep 01, 2026 | 340 | 358 | 314.1 | 338 | -6 | ▼ 1.74% | 18,312 |
| Aug 31, 2026 | 345 | 345 | 300.9 | 344 | -10 | ▼ 2.82% | 26,131 |
| Aug 27, 2026 | 380 | 380 | 346 | 354 | -36 | ▼ 9.23% | 35,333 |
| Aug 26, 2026 | 440 | 448 | 384.4 | 390 | -58 | ▼ 12.95% | 80,510 |
| Aug 25, 2026 | 464.9 | 464.9 | 446 | 448 | -6.9 | ▼ 1.52% | 5,768 |
| Aug 24, 2026 | 454 | 457 | 447 | 454.9 | +0.8 | ▲ 0.18% | 1,780 |
| Aug 21, 2026 | 460 | 469.6 | 451.1 | 454.1 | -10.9 | ▼ 2.34% | 7,766 |
| Aug 20, 2026 | 460 | 468 | 441.4 | 465 | -7 | ▼ 1.48% | 15,545 |
| Aug 19, 2026 | 463 | 475.8 | 452 | 472 | +10.9 | ▲ 2.36% | 8,258 |
| Aug 18, 2026 | 460 | 488 | 460 | 461.1 | -4.3 | ▼ 0.92% | 9,472 |
| Aug 17, 2026 | 471 | 471 | 465.4 | 465.4 | -9.6 | ▼ 2.02% | 5,679 |
| Aug 14, 2026 | 486.2 | 486.2 | 470 | 475 | +2.9 | ▲ 0.61% | 942 |
| Aug 13, 2026 | 470 | 499.9 | 470 | 472.1 | -1.9 | ▼ 0.4% | 3,089 |
| Aug 12, 2026 | 475.1 | 480 | 473.5 | 474 | -6 | ▼ 1.25% | 2,990 |
| Aug 11, 2026 | 470 | 484.1 | 470 | 480 | +11.9 | ▲ 2.54% | 3,238 |
| Aug 10, 2026 | 483 | 485 | 468.1 | 468.1 | -13.9 | ▼ 2.88% | 27,033 |
| Aug 07, 2026 | 475 | 482 | 468 | 482 | +6.9 | ▲ 1.45% | 2,631 |
| Aug 06, 2026 | 471 | 494.4 | 471 | 475.1 | +2 | ▲ 0.42% | 10,049 |
| Aug 05, 2026 | 473 | 475 | 473 | 473.1 | -0.1 | ▼ 0.02% | 2,270 |
| Aug 04, 2026 | 470.1 | 480 | 470.1 | 473.2 | -7.5 | ▼ 1.56% | 590 |
| Aug 03, 2026 | 481.1 | 489 | 480.5 | 480.7 | -8.3 | ▼ 1.7% | 1,410 |
| Jul 31, 2026 | 476 | 489 | 476 | 489 | +12.8 | ▲ 2.69% | 2,210 |
| Jul 30, 2026 | 477.5 | 489.2 | 476.2 | 476.2 | -13.2 | ▼ 2.7% | 1,884 |
| Jul 29, 2026 | 514.5 | 514.5 | 476.1 | 489.4 | -0.6 | ▼ 0.12% | 1,028 |
| Jul 28, 2026 | 483.2 | 491 | 475.3 | 490 | +7 | ▲ 1.45% | 3,962 |
| Jul 27, 2026 | 485 | 490 | 475 | 483 | -2 | ▼ 0.41% | 3,550 |
| Jul 24, 2026 | 486 | 499 | 484 | 485 | -1.5 | ▼ 0.31% | 8,980 |
| Jul 23, 2026 | 495 | 504 | 483 | 486.5 | -8.5 | ▼ 1.72% | 2,785 |
| Jul 22, 2026 | 475.3 | 509.9 | 475.3 | 495 | +5.1 | ▲ 1.04% | 17,705 |
| Jul 21, 2026 | 481.1 | 493 | 481.1 | 489.9 | -0.1 | ▼ 0.02% | 8,013 |
| Jul 20, 2026 | 510 | 511 | 482.2 | 490 | +0 | 0% | 4,323 |
| Jul 17, 2026 | 461 | 496 | 461 | 490 | +21 | ▲ 4.48% | 145 |
| Jul 16, 2026 | 465 | 497 | 458.2 | 469 | -0.9 | ▼ 0.19% | 3,379 |
| Jul 15, 2026 | 476.1 | 476.1 | 463 | 469.9 | +7.6 | ▲ 1.64% | 1,420 |
| Jul 14, 2026 | 451 | 471 | 451 | 462.3 | +1.2 | ▲ 0.26% | 6,338 |
| Jul 13, 2026 | 484 | 485 | 461 | 461.1 | -8.9 | ▼ 1.89% | 3,239 |
| Jul 10, 2026 | 482 | 482 | 468 | 470 | -12 | ▼ 2.49% | 3,094 |
| Jul 09, 2026 | 458.5 | 489 | 458.5 | 482 | +13 | ▲ 2.77% | 8,782 |
| Jul 08, 2026 | 466 | 480 | 466 | 469 | -9.1 | ▼ 1.9% | 2,740 |
| Jul 07, 2026 | 475 | 486.9 | 475 | 478.1 | +2.9 | ▲ 0.61% | 7,896 |
| Jul 06, 2026 | 499 | 499 | 471.1 | 475.2 | -9.9 | ▼ 2.04% | 5,127 |
| Jul 03, 2026 | 485 | 495 | 482.2 | 485.1 | -9.7 | ▼ 1.96% | 3,115 |
| Jul 02, 2026 | 485 | 494.8 | 479.5 | 494.8 | +9.8 | ▲ 2.02% | 4,235 |
| Jul 01, 2026 | 480 | 492 | 477 | 485 | +6 | ▲ 1.25% | 13,262 |
| Jun 30, 2026 | 486 | 487 | 479 | 479 | -16.9 | ▼ 3.41% | 5,195 |
| Jun 29, 2026 | 499 | 499 | 484.1 | 495.9 | +2 | ▲ 0.4% | 26,670 |
| Jun 26, 2026 | 510.7 | 510.7 | 485 | 493.9 | +7.5 | ▲ 1.54% | 6,299 |
| Jun 25, 2026 | 485 | 495 | 485 | 486.4 | +2.3 | ▲ 0.48% | 4,377 |
| Jun 24, 2026 | 487 | 496 | 481 | 484.1 | -6.1 | ▼ 1.24% | 5,597 |
| Jun 23, 2026 | 487 | 501 | 486.1 | 490.2 | -4.8 | ▼ 0.97% | 22,198 |
| Jun 22, 2026 | 516.6 | 516.6 | 485 | 495 | +3 | ▲ 0.61% | 5,449 |
| Jun 19, 2026 | 500 | 505 | 485 | 492 | -14 | ▼ 2.77% | 6,867 |
| Jun 18, 2026 | 540.7 | 540.7 | 499.6 | 506 | -9 | ▼ 1.75% | 12,334 |
| Jun 17, 2026 | 486 | 515 | 486 | 515 | +28.8 | ▲ 5.92% | 12,471 |
| Jun 16, 2026 | 481 | 492 | 481 | 486.2 | -3.8 | ▼ 0.78% | 1,841 |
| Jun 15, 2026 | 485.1 | 496 | 485.1 | 490 | -6 | ▼ 1.21% | 1,608 |
| Jun 12, 2026 | 506.8 | 506.8 | 491 | 496 | +3.9 | ▲ 0.79% | 4,125 |
| Jun 11, 2026 | 495 | 505.7 | 492 | 492.1 | -2.9 | ▼ 0.59% | 6,723 |
| Jun 10, 2026 | 518.7 | 518.7 | 490 | 495 | +1 | ▲ 0.2% | 3,900 |
| Jun 09, 2026 | 490.1 | 500 | 477.2 | 494 | +4 | ▲ 0.82% | 11,703 |
| Jun 08, 2026 | 495 | 502 | 488 | 490 | -13 | ▼ 2.58% | 6,275 |
| Jun 05, 2026 | 499 | 515 | 498.2 | 503 | -5 | ▼ 0.98% | 6,799 |
| Jun 04, 2026 | 510 | 520 | 499 | 508 | -5 | ▼ 0.97% | 25,663 |
| Jun 03, 2026 | 525.6 | 525.6 | 510.9 | 513 | -18 | ▼ 3.39% | 11,258 |
| Jun 02, 2026 | 551.2 | 551.2 | 510 | 531 | +6 | ▲ 1.14% | 22,275 |
| Jun 01, 2026 | 540 | 545 | 520 | 525 | -15 | ▼ 2.78% | 2,472 |
| May 27, 2026 | 560 | 560 | 523 | 540 | -20 | ▼ 3.57% | 21,242 |
| May 26, 2026 | 514 | 560 | 509 | 560 | +31 | ▲ 5.86% | 16,170 |
| May 25, 2026 | 509.1 | 531 | 509.1 | 529 | +7.1 | ▲ 1.36% | 19,928 |
| May 22, 2026 | 513 | 530 | 501 | 521.9 | +6.9 | ▲ 1.34% | 5,791 |
| May 21, 2026 | 532 | 532 | 510.5 | 515 | -15.4 | ▼ 2.9% | 5,285 |
| May 20, 2026 | 500 | 530.4 | 495.3 | 530.4 | +27.4 | ▲ 5.45% | 5,022 |
| May 19, 2026 | 520 | 520 | 502.1 | 503 | -2.1 | ▼ 0.42% | 751 |
| May 18, 2026 | 502 | 514 | 501 | 505.1 | -6.3 | ▼ 1.23% | 930 |
| May 15, 2026 | 497 | 523 | 497 | 511.4 | +0.1 | ▲ 0.02% | 3,065 |
| May 14, 2026 | 510 | 522 | 510 | 511.3 | -13.7 | ▼ 2.61% | 1,561 |
| May 13, 2026 | 518 | 527 | 504.2 | 525 | +7 | ▲ 1.35% | 5,400 |
| May 12, 2026 | 550 | 550 | 518 | 518 | -26.9 | ▼ 4.94% | 1,867 |
| May 11, 2026 | 561 | 565 | 530 | 544.9 | -16.1 | ▼ 2.87% | 10,192 |
| May 08, 2026 | 496 | 561.3 | 496 | 561 | +51 | ▲ 10% | 7,042 |
| May 07, 2026 | 476.4 | 512 | 476.4 | 510 | +18.9 | ▲ 3.85% | 9,769 |
| May 06, 2026 | 491 | 517 | 490 | 491.1 | -11.5 | ▼ 2.29% | 4,806 |
| May 05, 2026 | 485.2 | 529.9 | 480 | 502.6 | +2.6 | ▲ 0.52% | 26,097 |
| May 04, 2026 | 518.9 | 519 | 490 | 500 | -8 | ▼ 1.57% | 6,020 |
| Apr 30, 2026 | 546 | 546 | 485 | 508 | -12 | ▼ 2.31% | 5,458 |
| Apr 29, 2026 | 542.5 | 550 | 520 | 520 | -39 | ▼ 6.98% | 29,418 |
| Apr 28, 2026 | 566 | 560 | 545 | 559 | -7 | ▼ 1.24% | 12,082 |
| Apr 27, 2026 | 570 | 587 | 550 | 566 | -4 | ▼ 0.7% | 13,602 |
| Apr 24, 2026 | 555 | 570 | 550 | 570 | +0 | 0% | 9,441 |
| Apr 23, 2026 | 585.2 | 599 | 550 | 570 | +12.6 | ▲ 2.26% | 29,867 |
| Apr 22, 2026 | 556 | 570 | 554 | 557.4 | -7.6 | ▼ 1.35% | 26,066 |
| Apr 21, 2026 | 590 | 590 | 563.1 | 565 | -5 | ▼ 0.88% | 7,667 |
| Apr 20, 2026 | 604.5 | 604.5 | 560 | 570 | -5.8 | ▼ 1.01% | 5,250 |
| Apr 17, 2026 | 569 | 583 | 565 | 575.8 | -3.2 | ▼ 0.55% | 13,408 |
| Apr 16, 2026 | 595.5 | 595.5 | 568 | 579 | -4.9 | ▼ 0.84% | 18,729 |
| Apr 15, 2026 | 592 | 601.8 | 571.6 | 583.9 | +2.9 | ▲ 0.5% | 24,303 |
| Apr 13, 2026 | 578 | 606 | 566.5 | 581 | -3 | ▼ 0.51% | 12,244 |
| Apr 10, 2026 | 595 | 598.9 | 583.1 | 584 | -15.9 | ▼ 2.65% | 21,143 |
| Apr 09, 2026 | 621.9 | 621.9 | 590 | 599.9 | -10.1 | ▼ 1.66% | 23,061 |
| Apr 08, 2026 | 612.1 | 612.1 | 588 | 610 | +2 | ▲ 0.33% | 19,502 |
| Apr 07, 2026 | 560 | 608 | 560 | 608 | +48.3 | ▲ 8.63% | 30,125 |
| Apr 06, 2026 | 557 | 571 | 554 | 559.7 | +12.8 | ▲ 2.34% | 20,073 |
| Apr 05, 2026 | 571.4 | 588 | 546.9 | 546.9 | -36.1 | ▼ 6.19% | 25,991 |
| Apr 02, 2026 | 570 | 612.5 | 566.6 | 583 | +5 | ▲ 0.87% | 22,283 |
| Apr 01, 2026 | 618.1 | 618.1 | 575 | 578 | -28 | ▼ 4.62% | 16,940 |
| Mar 31, 2026 | 600 | 606 | 595 | 606 | +0 | 0% | 23,488 |
| Mar 30, 2026 | 617.2 | 627 | 604 | 606 | -23.7 | ▼ 3.76% | 49,099 |
| Mar 29, 2026 | 630 | 630 | 605.1 | 629.7 | +2.7 | ▲ 0.43% | 61,204 |
| Mar 26, 2026 | 621.9 | 627 | 609.5 | 627 | +5.1 | ▲ 0.82% | 32,038 |
| Mar 25, 2026 | 610 | 626 | 610 | 621.9 | +14.9 | ▲ 2.45% | 39,353 |
| Mar 24, 2026 | 619 | 624 | 605 | 607 | -6 | ▼ 0.98% | 21,841 |
| Mar 23, 2026 | 607 | 617 | 604.7 | 613 | -1 | ▼ 0.16% | 22,979 |
| Mar 22, 2026 | 631 | 631 | 610.3 | 614 | -6 | ▼ 0.97% | 68,162 |
| Mar 19, 2026 | 630 | 636.4 | 613.1 | 620 | -4 | ▼ 0.64% | 36,503 |
| Mar 17, 2026 | 642 | 642 | 620 | 624 | -5.5 | ▼ 0.87% | 65,420 |
| Mar 16, 2026 | 645 | 645 | 622.1 | 629.5 | -10.5 | ▼ 1.64% | 68,750 |
| Mar 15, 2026 | 607 | 645 | 607 | 640 | +26.9 | ▲ 4.39% | 71,877 |
| Mar 12, 2026 | 645 | 645 | 613.1 | 613.1 | -19.9 | ▼ 3.14% | 43,141 |
| Mar 11, 2026 | 630.2 | 641 | 619 | 633 | -10 | ▼ 1.56% | 49,630 |
| Mar 10, 2026 | 689 | 689 | 612.5 | 643 | -33 | ▼ 4.88% | 55,974 |
| Mar 09, 2026 | 663 | 676 | 663 | 676 | +26 | ▲ 4% | 2,040 |
| Mar 03, 2026 | 649 | 657.9 | 627 | 650 | +11 | ▲ 1.72% | 64,851 |
| Mar 01, 2026 | 655 | 655 | 619.5 | 639 | -6 | ▼ 0.93% | 84,462 |
| Feb 26, 2026 | 670 | 670 | 637.6 | 645 | -12 | ▼ 1.83% | 77,258 |
| Feb 25, 2026 | 652 | 669.9 | 641 | 657 | -7 | ▼ 1.05% | 56,298 |
| Feb 24, 2026 | 661 | 680 | 650 | 664 | -1 | ▼ 0.15% | 62,036 |
| Feb 23, 2026 | 661 | 675.4 | 651 | 665 | -2 | ▼ 0.3% | 57,589 |
| Feb 22, 2026 | 666.8 | 680 | 636.1 | 667 | +13.2 | ▲ 2.02% | 243,601 |
| Feb 17, 2026 | 627 | 667.7 | 610 | 653.8 | +38.8 | ▲ 6.31% | 153,680 |
| Feb 16, 2026 | 630 | 630 | 612 | 615 | -5 | ▼ 0.81% | 63,720 |
| Feb 12, 2026 | 600 | 652 | 600 | 620 | +10 | ▲ 1.64% | 129,178 |
| Feb 11, 2026 | 631.2 | 631.2 | 600 | 610 | -8.9 | ▼ 1.44% | 92,762 |
| Feb 10, 2026 | 615 | 645 | 610 | 618.9 | +0.4 | ▲ 0.06% | 104,561 |
| Feb 09, 2026 | 595 | 635 | 586.2 | 618.5 | +29.4 | ▲ 4.99% | 149,849 |
| Feb 08, 2026 | 585 | 595 | 564 | 589.1 | +14.1 | ▲ 2.45% | 135,579 |
| Feb 05, 2026 | 546.9 | 576.3 | 539 | 575 | +38 | ▲ 7.08% | 127,391 |
| Feb 04, 2026 | 533.2 | 561 | 522.6 | 537 | -7 | ▼ 1.29% | 44,630 |
| Feb 03, 2026 | 573 | 573 | 528.1 | 544 | -19 | ▼ 3.37% | 42,019 |
| Feb 02, 2026 | 565.9 | 575.2 | 547 | 563 | +8.1 | ▲ 1.46% | 137,572 |
| Feb 01, 2026 | 558 | 569.1 | 535 | 554.9 | +6.9 | ▲ 1.26% | 72,957 |
| Jan 29, 2026 | 544 | 561 | 535 | 548 | +13 | ▲ 2.43% | 100,153 |
| Jan 28, 2026 | 500 | 540 | 492 | 535 | +37 | ▲ 7.43% | 101,123 |
| Jan 27, 2026 | 520 | 521.2 | 489.6 | 498 | -12 | ▼ 2.35% | 65,391 |
| Jan 26, 2026 | 477 | 515 | 464.1 | 510 | +41.8 | ▲ 8.93% | 135,169 |
| Jan 25, 2026 | 434 | 468.2 | 434 | 468.2 | +42.5 | ▲ 9.98% | 122,273 |
| Jan 22, 2026 | 393.4 | 425.7 | 382 | 425.7 | +38.7 | ▲ 10% | 104,831 |
| Jan 21, 2026 | 389 | 394.9 | 385.3 | 387 | -1.1 | ▼ 0.28% | 9,650 |
| Jan 20, 2026 | 390.5 | 395 | 387 | 388.1 | +4.1 | ▲ 1.07% | 11,298 |
| Jan 18, 2026 | 380 | 385 | 380 | 384 | +5.6 | ▲ 1.48% | 8,578 |
| Jan 14, 2026 | 383 | 384 | 377.7 | 378.4 | -5.5 | ▼ 1.43% | 8,974 |
| Jan 13, 2026 | 377.6 | 384.7 | 377.6 | 383.9 | +0.9 | ▲ 0.23% | 10,267 |
| Jan 12, 2026 | 385 | 389 | 381.5 | 383 | -4.9 | ▼ 1.26% | 13,718 |
| Jan 08, 2026 | 388.9 | 391.8 | 382 | 387.9 | -1 | ▼ 0.26% | 9,980 |
| Jan 07, 2026 | 394.9 | 394.9 | 385.4 | 388.9 | -4.1 | ▼ 1.04% | 9,118 |
| Jan 06, 2026 | 399 | 399 | 386.6 | 393 | -1 | ▼ 0.25% | 5,940 |
| Jan 05, 2026 | 383.7 | 394 | 381 | 394 | +6 | ▲ 1.55% | 11,708 |
| Jan 04, 2026 | 386.1 | 390.1 | 386.1 | 388 | -3.5 | ▼ 0.89% | 7,774 |
| Jan 01, 2026 | 396.7 | 404 | 388.2 | 391.5 | +2.5 | ▲ 0.64% | 5,958 |
| Dec 31, 2025 | 395 | 395 | 388.2 | 389 | -6 | ▼ 1.52% | 27,361 |
| Dec 29, 2025 | 395.2 | 403.1 | 387.2 | 395 | -5 | ▼ 1.25% | 15,450 |
| Dec 28, 2025 | 406 | 406 | 395.7 | 400 | +1 | ▲ 0.25% | 4,050 |
| Dec 24, 2025 | 392.9 | 404.9 | 392.9 | 399 | -1 | ▼ 0.25% | 8,744 |
| Dec 23, 2025 | 392.1 | 403 | 385.1 | 400 | +3 | ▲ 0.76% | 8,677 |
| Dec 22, 2025 | 405 | 405 | 388.1 | 397 | -1.4 | ▼ 0.35% | 13,612 |
| Dec 21, 2025 | 407 | 410 | 395 | 398.4 | -11.6 | ▼ 2.83% | 9,793 |
| Dec 18, 2025 | 410.6 | 414.9 | 410 | 410 | -4.9 | ▼ 1.18% | 11,722 |
| Dec 17, 2025 | 424 | 424 | 412.6 | 414.9 | -1.1 | ▼ 0.26% | 7,225 |
| Dec 16, 2025 | 419.8 | 419.8 | 412 | 416 | +4 | ▲ 0.97% | 5,991 |
| Dec 15, 2025 | 413.1 | 422 | 411.7 | 412 | -8 | ▼ 1.9% | 10,218 |
| Dec 14, 2025 | 428 | 429.5 | 416 | 420 | -9.5 | ▼ 2.21% | 7,028 |
| Dec 11, 2025 | 422 | 431 | 422 | 429.5 | +4.5 | ▲ 1.06% | 5,767 |
| Dec 10, 2025 | 425 | 435 | 425 | 425 | -5.8 | ▼ 1.35% | 4,427 |
| Dec 09, 2025 | 436.8 | 436.8 | 421 | 430.8 | +1.4 | ▲ 0.33% | 6,427 |
| Dec 08, 2025 | 426 | 434 | 421.1 | 429.4 | -5.2 | ▼ 1.2% | 6,183 |
| Dec 07, 2025 | 427 | 435.5 | 427 | 434.6 | +0.4 | ▲ 0.09% | 17,097 |
| Dec 03, 2025 | 421.7 | 441 | 416.1 | 434.2 | +14.2 | ▲ 3.38% | 45,484 |
| Dec 02, 2025 | 421.9 | 421.9 | 410 | 420 | +5.5 | ▲ 1.33% | 4,853 |
| Dec 01, 2025 | 408.7 | 418 | 407 | 414.5 | +1 | ▲ 0.24% | 4,490 |
| Nov 30, 2025 | 415 | 421 | 410 | 413.5 | -2.1 | ▼ 0.51% | 14,614 |
| Nov 27, 2025 | 418.5 | 419 | 411.3 | 415.6 | -2.9 | ▼ 0.69% | 6,372 |
| Nov 26, 2025 | 415 | 423.3 | 413.6 | 418.5 | +1 | ▲ 0.24% | 7,177 |
| Nov 25, 2025 | 433.1 | 433.1 | 413.1 | 417.5 | -7.4 | ▼ 1.74% | 7,326 |
| Nov 24, 2025 | 428.7 | 428.7 | 420.5 | 424.9 | +0.2 | ▲ 0.05% | 6,242 |
| Nov 23, 2025 | 411 | 425 | 410 | 424.7 | +13.7 | ▲ 3.33% | 16,430 |
| Nov 20, 2025 | 407.5 | 414.5 | 407.4 | 411 | -4 | ▼ 0.96% | 5,415 |
| Nov 19, 2025 | 410 | 416.9 | 407 | 415 | -2.6 | ▼ 0.62% | 4,320 |
| Nov 18, 2025 | 419 | 419 | 409.1 | 417.6 | +3.8 | ▲ 0.92% | 3,535 |
| Nov 17, 2025 | 402.6 | 418 | 402.6 | 413.8 | +3.8 | ▲ 0.93% | 2,280 |
| Nov 16, 2025 | 424 | 424 | 407 | 410 | -8 | ▼ 1.91% | 1,738 |
| Nov 13, 2025 | 402.1 | 434 | 402.1 | 418 | +10 | ▲ 2.45% | 6,548 |
| Nov 12, 2025 | 417 | 421.9 | 405 | 408 | -9 | ▼ 2.16% | 5,327 |
| Nov 11, 2025 | 410 | 418.2 | 408 | 417 | +3.1 | ▲ 0.75% | 1,596 |
| Nov 10, 2025 | 410.6 | 415 | 406.3 | 413.9 | +0.9 | ▲ 0.22% | 5,011 |
| Nov 09, 2025 | 420 | 420 | 412 | 413 | -6 | ▼ 1.43% | 2,174 |
| Nov 06, 2025 | 428 | 428 | 412 | 419 | -5 | ▼ 1.18% | 4,919 |
| Nov 05, 2025 | 428 | 428 | 416 | 424 | +1 | ▲ 0.24% | 1,024 |
| Nov 04, 2025 | 420.5 | 427.9 | 416.6 | 423 | +2.5 | ▲ 0.59% | 3,430 |
| Nov 03, 2025 | 444 | 444 | 415.2 | 420.5 | -15.4 | ▼ 3.53% | 7,325 |
| Nov 02, 2025 | 416 | 436 | 416 | 435.9 | +12.5 | ▲ 2.95% | 7,355 |
| Oct 30, 2025 | 404.9 | 429 | 400 | 423.4 | +10.4 | ▲ 2.52% | 6,668 |
| Oct 29, 2025 | 397 | 413 | 397 | 413 | +12 | ▲ 2.99% | 6,757 |
| Oct 28, 2025 | 400 | 409 | 395.2 | 401 | +5.6 | ▲ 1.42% | 5,936 |
| Oct 26, 2025 | 388 | 395.6 | 386 | 395.4 | +0.4 | ▲ 0.1% | 3,153 |
| Oct 19, 2025 | 413 | 413 | 395 | 395 | -10 | ▼ 2.47% | 5,781 |
| Oct 16, 2025 | 412 | 417.6 | 405 | 405 | -12 | ▼ 2.88% | 3,764 |
| Oct 15, 2025 | 412 | 420 | 405.1 | 417 | -0.8 | ▼ 0.19% | 3,174 |
| Oct 14, 2025 | 435.1 | 435.1 | 417.8 | 417.8 | -17.2 | ▼ 3.95% | 2,031 |
| Oct 13, 2025 | 420 | 435 | 410 | 435 | +15 | ▲ 3.57% | 6,501 |
| Oct 12, 2025 | 436 | 436 | 417 | 420 | -24.8 | ▼ 5.58% | 8,736 |
| Oct 09, 2025 | 449.7 | 467.1 | 434.7 | 444.8 | +3.9 | ▲ 0.88% | 6,820 |
| Oct 08, 2025 | 447 | 447.2 | 425.4 | 440.9 | -15.1 | ▼ 3.31% | 5,374 |
| Oct 07, 2025 | 473.9 | 474 | 442.2 | 456 | — | — | 10,539 |
