Unnati Sahakarya Laghubitta Bittiya Sanstha Limited
USLBRs1,165▲ 15 (1.3%)
As of Sep 29, 2026 · 02:59
EPS
28.02
P/E Ratio
41.58
Book Value
178.87
PBV
6.51
1Y Yield
-38.42%
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 | 1,092.5 | 1,189 | 990 | 1,165 | +15 | ▲ 1.3% | 7,480 |
| Sep 28, 2026 | 1,148.7 | 1,153 | 1,027.3 | 1,150 | +6 | ▲ 0.52% | 5,825 |
| Sep 24, 2026 | 1,038.4 | 1,145.3 | 1,038.4 | 1,144 | +51 | ▲ 4.67% | 3,690 |
| Sep 23, 2026 | 1,045 | 1,144.2 | 1,045 | 1,093 | -7 | ▼ 0.64% | 3,774 |
| Sep 22, 2026 | 1,085 | 1,100 | 1,056 | 1,100 | +39 | ▲ 3.68% | 3,157 |
| Sep 18, 2026 | 1,050 | 1,077.5 | 1,050 | 1,061 | -9 | ▼ 0.84% | 769 |
| Sep 17, 2026 | 1,049 | 1,080 | 1,044 | 1,070 | +41 | ▲ 3.98% | 2,335 |
| Sep 16, 2026 | 1,050 | 1,050 | 1,025 | 1,029 | -20 | ▼ 1.91% | 1,032 |
| Sep 15, 2026 | 1,059 | 1,059.8 | 1,019 | 1,049 | +39 | ▲ 3.86% | 3,146 |
| Sep 14, 2026 | 983.1 | 1,012.5 | 983.1 | 1,010 | -2 | ▼ 0.2% | 1,098 |
| Sep 11, 2026 | 997 | 1,012 | 990 | 1,012 | +14.1 | ▲ 1.41% | 1,265 |
| Sep 10, 2026 | 990 | 1,000 | 986 | 997.9 | -16.1 | ▼ 1.59% | 1,390 |
| Sep 09, 2026 | 1,000 | 1,019 | 990 | 1,014 | -6 | ▼ 0.59% | 518 |
| Sep 07, 2026 | 1,013 | 1,028.9 | 1,013 | 1,020 | +7.3 | ▲ 0.72% | 546 |
| Sep 03, 2026 | 1,014 | 1,014 | 1,000 | 1,012.7 | +17.7 | ▲ 1.78% | 221 |
| Sep 02, 2026 | 976 | 1,005 | 976 | 995 | +20 | ▲ 2.05% | 2,192 |
| Sep 01, 2026 | 951 | 976 | 951 | 975 | +24 | ▲ 2.52% | 712 |
| Aug 31, 2026 | 950 | 952 | 944 | 951 | -19 | ▼ 1.96% | 1,314 |
| Aug 27, 2026 | 945 | 970 | 941 | 970 | +0 | 0% | 2,224 |
| Aug 26, 2026 | 1,020 | 1,020 | 970 | 970 | -49.9 | ▼ 4.89% | 1,457 |
| Aug 25, 2026 | 1,051 | 1,055 | 1,000 | 1,019.9 | -45.1 | ▼ 4.23% | 2,726 |
| Aug 24, 2026 | 1,085 | 1,085 | 1,065 | 1,065 | -20 | ▼ 1.84% | 574 |
| Aug 21, 2026 | 1,065 | 1,088.9 | 1,065 | 1,085 | -9 | ▼ 0.82% | 162 |
| Aug 20, 2026 | 1,100 | 1,100 | 1,075 | 1,094 | +19 | ▲ 1.77% | 1,857 |
| Aug 19, 2026 | 1,097 | 1,099.9 | 1,075 | 1,075 | -30 | ▼ 2.71% | 2,652 |
| Aug 18, 2026 | 1,116 | 1,118 | 1,096 | 1,105 | -10 | ▼ 0.9% | 1,024 |
| Aug 17, 2026 | 1,101 | 1,122.7 | 1,090 | 1,115 | -6 | ▼ 0.54% | 889 |
| Aug 14, 2026 | 1,121 | 1,130 | 1,121 | 1,121 | -0.5 | ▼ 0.04% | 140 |
| Aug 13, 2026 | 1,135 | 1,140 | 1,121 | 1,121.5 | +6.5 | ▲ 0.58% | 626 |
| Aug 12, 2026 | 1,105 | 1,120 | 1,105 | 1,115 | -5 | ▼ 0.45% | 549 |
| Aug 11, 2026 | 1,116 | 1,122 | 1,110 | 1,120 | -3 | ▼ 0.27% | 1,287 |
| Aug 10, 2026 | 1,128 | 1,130 | 1,122 | 1,123 | -2 | ▼ 0.18% | 429 |
| Aug 07, 2026 | 1,125 | 1,143.9 | 1,118 | 1,125 | -13.7 | ▼ 1.2% | 1,018 |
| Aug 06, 2026 | 1,116 | 1,139 | 1,116 | 1,138.7 | +11.7 | ▲ 1.04% | 432 |
| Aug 05, 2026 | 1,149.5 | 1,149.5 | 1,120 | 1,127 | -22.5 | ▼ 1.96% | 1,218 |
| Aug 04, 2026 | 1,135 | 1,158 | 1,135 | 1,149.5 | -10.4 | ▼ 0.9% | 223 |
| Aug 03, 2026 | 1,135 | 1,160 | 1,135 | 1,159.9 | +24.9 | ▲ 2.19% | 1,423 |
| Jul 31, 2026 | 1,150 | 1,156 | 1,135 | 1,135 | -17.3 | ▼ 1.5% | 2,288 |
| Jul 30, 2026 | 1,152.1 | 1,184 | 1,152.1 | 1,152.3 | -29.7 | ▼ 2.51% | 962 |
| Jul 29, 2026 | 1,179.5 | 1,188.2 | 1,161 | 1,182 | +3.3 | ▲ 0.28% | 281 |
| Jul 28, 2026 | 1,182 | 1,189 | 1,156 | 1,178.7 | +8.7 | ▲ 0.74% | 117 |
| Jul 27, 2026 | 1,181 | 1,188 | 1,170 | 1,170 | -11 | ▼ 0.93% | 1,859 |
| Jul 24, 2026 | 1,209 | 1,236 | 1,175 | 1,181 | -19 | ▼ 1.58% | 3,770 |
| Jul 23, 2026 | 1,210.1 | 1,212 | 1,175.4 | 1,200 | -10 | ▼ 0.83% | 673 |
| Jul 22, 2026 | 1,200 | 1,219.8 | 1,200 | 1,210 | +5 | ▲ 0.41% | 179 |
| Jul 21, 2026 | 1,205.1 | 1,230 | 1,170 | 1,205 | -24 | ▼ 1.95% | 2,368 |
| Jul 20, 2026 | 1,220.1 | 1,250 | 1,220.1 | 1,229 | +9 | ▲ 0.74% | 657 |
| Jul 17, 2026 | 1,159 | 1,220 | 1,159 | 1,220 | +94.4 | ▲ 8.39% | 1,411 |
| Jul 16, 2026 | 1,163 | 1,163 | 1,125.6 | 1,125.6 | -16.4 | ▼ 1.44% | 804 |
| Jul 15, 2026 | 1,169 | 1,169 | 1,142 | 1,142 | +0.4 | ▲ 0.04% | 281 |
| Jul 14, 2026 | 1,140 | 1,170 | 1,105.8 | 1,141.6 | -27.4 | ▼ 2.34% | 989 |
| Jul 13, 2026 | 1,152.3 | 1,185.9 | 1,140 | 1,169 | +0 | 0% | 914 |
| Jul 10, 2026 | 1,175 | 1,198 | 1,151 | 1,169 | -1 | ▼ 0.09% | 844 |
| Jul 09, 2026 | 1,210 | 1,210 | 1,170 | 1,170 | -40 | ▼ 3.31% | 2,206 |
| Jul 08, 2026 | 1,218 | 1,218 | 1,173.7 | 1,210 | -8.7 | ▼ 0.71% | 1,170 |
| Jul 07, 2026 | 1,200 | 1,224.9 | 1,200 | 1,218.7 | +13.5 | ▲ 1.12% | 1,162 |
| Jul 06, 2026 | 1,215 | 1,260 | 1,178.9 | 1,205.2 | -31.8 | ▼ 2.57% | 1,030 |
| Jul 03, 2026 | 1,230 | 1,240 | 1,201 | 1,237 | +7 | ▲ 0.57% | 815 |
| Jul 02, 2026 | 1,236.1 | 1,240 | 1,215 | 1,230 | -15 | ▼ 1.2% | 1,053 |
| Jul 01, 2026 | 1,220 | 1,250 | 1,220 | 1,245 | +32 | ▲ 2.64% | 1,476 |
| Jun 30, 2026 | 1,230 | 1,250 | 1,213 | 1,213 | -42.8 | ▼ 3.41% | 1,537 |
| Jun 29, 2026 | 1,275 | 1,275 | 1,220 | 1,255.8 | -18.7 | ▼ 1.47% | 2,325 |
| Jun 26, 2026 | 1,285 | 1,285 | 1,245.6 | 1,274.5 | +11.5 | ▲ 0.91% | 713 |
| Jun 25, 2026 | 1,300 | 1,318 | 1,245 | 1,263 | -37 | ▼ 2.85% | 4,174 |
| Jun 24, 2026 | 1,322 | 1,325 | 1,290 | 1,300 | -15 | ▼ 1.14% | 2,925 |
| Jun 23, 2026 | 1,300 | 1,340 | 1,300 | 1,315 | +4 | ▲ 0.31% | 3,542 |
| Jun 22, 2026 | 1,260 | 1,330 | 1,260 | 1,311 | +51.2 | ▲ 4.06% | 5,496 |
| Jun 19, 2026 | 1,227.2 | 1,259.9 | 1,227 | 1,259.8 | +10.8 | ▲ 0.86% | 1,061 |
| Jun 18, 2026 | 1,230.5 | 1,249 | 1,223.1 | 1,249 | +9.4 | ▲ 0.76% | 551 |
| Jun 17, 2026 | 1,225 | 1,240 | 1,225 | 1,239.6 | -7.3 | ▼ 0.59% | 206 |
| Jun 16, 2026 | 1,250 | 1,250 | 1,226.1 | 1,246.9 | -8 | ▼ 0.64% | 640 |
| Jun 15, 2026 | 1,225 | 1,254.9 | 1,225 | 1,254.9 | +4.9 | ▲ 0.39% | 1,558 |
| Jun 12, 2026 | 1,260 | 1,268.9 | 1,242.1 | 1,250 | -10 | ▼ 0.79% | 1,596 |
| Jun 11, 2026 | 1,251 | 1,260 | 1,251 | 1,260 | +7 | ▲ 0.56% | 529 |
| Jun 10, 2026 | 1,257 | 1,258 | 1,252 | 1,253 | -4 | ▼ 0.32% | 720 |
| Jun 09, 2026 | 1,242 | 1,257 | 1,242 | 1,257 | -12.9 | ▼ 1.02% | 468 |
| Jun 08, 2026 | 1,255 | 1,269.9 | 1,242 | 1,269.9 | +14.9 | ▲ 1.19% | 480 |
| Jun 05, 2026 | 1,250 | 1,260 | 1,245 | 1,255 | -6.1 | ▼ 0.48% | 553 |
| Jun 04, 2026 | 1,272 | 1,272 | 1,260 | 1,261.1 | -8.9 | ▼ 0.7% | 521 |
| Jun 03, 2026 | 1,252 | 1,276 | 1,242 | 1,270 | -6 | ▼ 0.47% | 1,288 |
| Jun 02, 2026 | 1,268 | 1,279.9 | 1,250.1 | 1,276 | +8 | ▲ 0.63% | 911 |
| Jun 01, 2026 | 1,285 | 1,285 | 1,262 | 1,268 | -31 | ▼ 2.39% | 321 |
| May 27, 2026 | 1,280 | 1,300 | 1,280 | 1,299 | +19 | ▲ 1.48% | 205 |
| May 26, 2026 | 1,270 | 1,292 | 1,270 | 1,280 | -8 | ▼ 0.62% | 1,024 |
| May 25, 2026 | 1,260 | 1,288 | 1,260 | 1,288 | +32 | ▲ 2.55% | 2,939 |
| May 22, 2026 | 1,248 | 1,260 | 1,240 | 1,256 | +8 | ▲ 0.64% | 190 |
| May 21, 2026 | 1,231 | 1,249 | 1,231 | 1,248 | +4 | ▲ 0.32% | 470 |
| May 20, 2026 | 1,229 | 1,249 | 1,229 | 1,244 | +9 | ▲ 0.73% | 1,630 |
| May 19, 2026 | 1,250 | 1,250 | 1,225 | 1,235 | -15 | ▼ 1.2% | 1,456 |
| May 18, 2026 | 1,236 | 1,255 | 1,226.1 | 1,250 | +13.4 | ▲ 1.08% | 702 |
| May 15, 2026 | 1,240 | 1,261.1 | 1,236.6 | 1,236.6 | +0.4 | ▲ 0.03% | 916 |
| May 14, 2026 | 1,240 | 1,260 | 1,236.1 | 1,236.2 | -28.7 | ▼ 2.27% | 536 |
| May 13, 2026 | 1,253 | 1,264.9 | 1,250 | 1,264.9 | +14.9 | ▲ 1.19% | 389 |
| May 12, 2026 | 1,274.9 | 1,274.9 | 1,250 | 1,250 | -25 | ▼ 1.96% | 2,912 |
| May 11, 2026 | 1,271 | 1,276 | 1,259 | 1,275 | +17.4 | ▲ 1.38% | 1,217 |
| May 08, 2026 | 1,269.6 | 1,269.7 | 1,255 | 1,257.6 | -4.4 | ▼ 0.35% | 551 |
| May 07, 2026 | 1,240 | 1,267 | 1,238 | 1,262 | +10 | ▲ 0.8% | 819 |
| May 06, 2026 | 1,248 | 1,259 | 1,240 | 1,252 | +4 | ▲ 0.32% | 2,547 |
| May 05, 2026 | 1,270 | 1,280 | 1,246 | 1,248 | -22.1 | ▼ 1.74% | 2,361 |
| May 04, 2026 | 1,295 | 1,295 | 1,270.1 | 1,270.1 | -23.9 | ▼ 1.85% | 2,188 |
| Apr 30, 2026 | 1,298 | 1,300 | 1,280 | 1,294 | -4 | ▼ 0.31% | 1,846 |
| Apr 29, 2026 | 1,319 | 1,319 | 1,298 | 1,298 | -26 | ▼ 1.96% | 2,211 |
| Apr 28, 2026 | 1,340 | 1,341.1 | 1,318 | 1,324 | -16 | ▼ 1.19% | 766 |
| Apr 27, 2026 | 1,330 | 1,350 | 1,330 | 1,340 | +10 | ▲ 0.75% | 699 |
| Apr 24, 2026 | 1,316 | 1,360 | 1,300.1 | 1,330 | -5 | ▼ 0.37% | 2,879 |
| Apr 23, 2026 | 1,350 | 1,350 | 1,325 | 1,335 | -14 | ▼ 1.04% | 2,722 |
| Apr 22, 2026 | 1,321 | 1,350 | 1,315 | 1,349 | -6 | ▼ 0.44% | 2,883 |
| Apr 21, 2026 | 1,381 | 1,381 | 1,355 | 1,355 | -4 | ▼ 0.29% | 1,082 |
| Apr 20, 2026 | 1,350.6 | 1,390 | 1,350.6 | 1,359 | +8.4 | ▲ 0.62% | 1,255 |
| Apr 17, 2026 | 1,352 | 1,364.9 | 1,337 | 1,350.6 | -7.4 | ▼ 0.54% | 1,423 |
| Apr 16, 2026 | 1,370 | 1,375 | 1,357 | 1,358 | -23 | ▼ 1.67% | 1,978 |
| Apr 15, 2026 | 1,365.1 | 1,389.9 | 1,365 | 1,381 | -6.7 | ▼ 0.48% | 2,328 |
| Apr 13, 2026 | 1,387 | 1,400 | 1,355 | 1,387.7 | +0.7 | ▲ 0.05% | 3,182 |
| Apr 10, 2026 | 1,400 | 1,410 | 1,370 | 1,387 | -23 | ▼ 1.63% | 5,266 |
| Apr 09, 2026 | 1,364 | 1,428 | 1,364 | 1,410 | +47 | ▲ 3.45% | 2,588 |
| Apr 08, 2026 | 1,334 | 1,380.1 | 1,334 | 1,363 | +2.7 | ▲ 0.2% | 3,020 |
| Apr 07, 2026 | 1,380 | 1,385 | 1,360 | 1,360.3 | -16.7 | ▼ 1.21% | 2,568 |
| Apr 06, 2026 | 1,356 | 1,383.1 | 1,345 | 1,377 | +47 | ▲ 3.53% | 4,451 |
| Apr 05, 2026 | 1,392 | 1,400 | 1,322 | 1,330 | -90 | ▼ 6.34% | 8,188 |
| Apr 02, 2026 | 1,427 | 1,443 | 1,399 | 1,420 | -8 | ▼ 0.56% | 4,005 |
| Apr 01, 2026 | 1,445 | 1,450 | 1,420 | 1,428 | -44 | ▼ 2.99% | 4,497 |
| Mar 31, 2026 | 1,496 | 1,496 | 1,444 | 1,472 | -0.9 | ▼ 0.06% | 2,857 |
| Mar 30, 2026 | 1,444 | 1,495 | 1,444 | 1,472.9 | +4.9 | ▲ 0.33% | 4,928 |
| Mar 29, 2026 | 1,514.8 | 1,514.8 | 1,456 | 1,468 | -42 | ▼ 2.78% | 4,855 |
| Mar 26, 2026 | 1,501.5 | 1,517.5 | 1,496 | 1,510 | +0 | 0% | 1,655 |
| Mar 25, 2026 | 1,542.5 | 1,543 | 1,500 | 1,510 | -33 | ▼ 2.14% | 3,281 |
| Mar 24, 2026 | 1,545 | 1,550 | 1,527 | 1,543 | -1 | ▼ 0.06% | 3,991 |
| Mar 23, 2026 | 1,570 | 1,570 | 1,530 | 1,544 | +4 | ▲ 0.26% | 6,818 |
| Mar 22, 2026 | 1,507 | 1,580 | 1,490 | 1,540 | +56.1 | ▲ 3.78% | 17,640 |
| Mar 19, 2026 | 1,468 | 1,492.9 | 1,467 | 1,483.9 | +16.9 | ▲ 1.15% | 4,410 |
| Mar 17, 2026 | 1,455 | 1,469.9 | 1,455 | 1,467 | +3 | ▲ 0.2% | 1,718 |
| Mar 16, 2026 | 1,474 | 1,475 | 1,451.9 | 1,464 | -10 | ▼ 0.68% | 1,393 |
| Mar 15, 2026 | 1,495 | 1,495 | 1,460 | 1,474 | +3 | ▲ 0.2% | 3,328 |
| Mar 12, 2026 | 1,462 | 1,490 | 1,461 | 1,471 | -8 | ▼ 0.54% | 4,076 |
| Mar 11, 2026 | 1,545 | 1,545 | 1,465 | 1,479 | -41 | ▼ 2.7% | 5,716 |
| Mar 10, 2026 | 1,561.6 | 1,600 | 1,498 | 1,520 | -11 | ▼ 0.72% | 10,166 |
| Mar 09, 2026 | 1,473 | 1,531 | 1,473 | 1,531 | +86 | ▲ 5.95% | 300 |
| Mar 03, 2026 | 1,435 | 1,447.8 | 1,419.9 | 1,445 | +22 | ▲ 1.55% | 2,519 |
| Mar 01, 2026 | 1,421.2 | 1,425 | 1,393 | 1,423 | +1.9 | ▲ 0.13% | 3,930 |
| Feb 26, 2026 | 1,405 | 1,438 | 1,405 | 1,421.1 | -8.7 | ▼ 0.61% | 1,183 |
| Feb 25, 2026 | 1,441.3 | 1,441.3 | 1,405 | 1,429.8 | +16.7 | ▲ 1.18% | 3,597 |
| Feb 24, 2026 | 1,401 | 1,430 | 1,401 | 1,413.1 | -8.9 | ▼ 0.63% | 4,200 |
| Feb 23, 2026 | 1,448 | 1,448 | 1,410 | 1,422 | -3 | ▼ 0.21% | 1,141 |
| Feb 22, 2026 | 1,426.1 | 1,430 | 1,405 | 1,425 | -9 | ▼ 0.63% | 5,200 |
| Feb 17, 2026 | 1,469 | 1,469 | 1,425 | 1,434 | -9 | ▼ 0.62% | 3,107 |
| Feb 16, 2026 | 1,455 | 1,455 | 1,433.1 | 1,443 | +6 | ▲ 0.42% | 3,132 |
| Feb 12, 2026 | 1,436.7 | 1,450 | 1,435 | 1,437 | -6 | ▼ 0.42% | 4,977 |
| Feb 11, 2026 | 1,465 | 1,465 | 1,442 | 1,443 | -7 | ▼ 0.48% | 1,607 |
| Feb 10, 2026 | 1,465 | 1,475 | 1,440.1 | 1,450 | -1 | ▼ 0.07% | 2,559 |
| Feb 09, 2026 | 1,475 | 1,475 | 1,445 | 1,451 | -12 | ▼ 0.82% | 2,040 |
| Feb 08, 2026 | 1,489 | 1,495 | 1,450 | 1,463 | -3 | ▼ 0.2% | 6,485 |
| Feb 05, 2026 | 1,485 | 1,485 | 1,453 | 1,466 | +2 | ▲ 0.14% | 3,982 |
| Feb 04, 2026 | 1,489 | 1,489 | 1,435 | 1,464 | +4 | ▲ 0.27% | 3,460 |
| Feb 03, 2026 | 1,470 | 1,490 | 1,445 | 1,460 | -10 | ▼ 0.68% | 3,809 |
| Feb 02, 2026 | 1,500 | 1,500 | 1,465 | 1,470 | -15 | ▼ 1.01% | 4,225 |
| Feb 01, 2026 | 1,470.1 | 1,495 | 1,470 | 1,485 | -4 | ▼ 0.27% | 3,877 |
| Jan 29, 2026 | 1,499 | 1,514 | 1,475 | 1,489 | -11.1 | ▼ 0.74% | 7,425 |
| Jan 28, 2026 | 1,515 | 1,515 | 1,485 | 1,500.1 | -4.9 | ▼ 0.33% | 7,432 |
| Jan 27, 2026 | 1,501 | 1,525 | 1,499.4 | 1,505 | -25 | ▼ 1.63% | 10,718 |
| Jan 26, 2026 | 1,540 | 1,550 | 1,505.3 | 1,530 | -39.5 | ▼ 2.52% | 16,995 |
| Jan 25, 2026 | 1,589.8 | 1,589.9 | 1,499.5 | 1,569.5 | +9.5 | ▲ 0.61% | 14,889 |
| Jan 22, 2026 | 1,578 | 1,578 | 1,500 | 1,560 | +11 | ▲ 0.71% | 9,142 |
| Jan 21, 2026 | 1,580 | 1,600 | 1,545.2 | 1,549 | -36 | ▼ 2.27% | 8,649 |
| Jan 20, 2026 | 1,586.5 | 1,649.9 | 1,582 | 1,585 | +29.6 | ▲ 1.9% | 20,842 |
| Jan 18, 2026 | 1,442.2 | 1,555.4 | 1,432 | 1,555.4 | +141.4 | ▲ 10% | 20,379 |
| Jan 14, 2026 | 1,428.1 | 1,434 | 1,407 | 1,414 | -11 | ▼ 0.77% | 8,225 |
| Jan 13, 2026 | 1,438 | 1,450 | 1,425 | 1,425 | -20 | ▼ 1.38% | 6,590 |
| Jan 12, 2026 | 1,504 | 1,504 | 1,440 | 1,445 | -35 | ▼ 2.36% | 10,454 |
| Jan 08, 2026 | 1,470 | 1,485 | 1,461.5 | 1,480 | -4 | ▼ 0.27% | 3,101 |
| Jan 07, 2026 | 1,484 | 1,489 | 1,466 | 1,484 | +7 | ▲ 0.47% | 5,835 |
| Jan 06, 2026 | 1,484.9 | 1,484.9 | 1,460 | 1,477 | +10 | ▲ 0.68% | 4,562 |
| Jan 05, 2026 | 1,452 | 1,481 | 1,452 | 1,467 | +2 | ▲ 0.14% | 5,100 |
| Jan 04, 2026 | 1,488.9 | 1,488.9 | 1,452 | 1,465 | +5 | ▲ 0.34% | 2,746 |
| Jan 01, 2026 | 1,451 | 1,499.9 | 1,450.2 | 1,460 | -15 | ▼ 1.02% | 4,844 |
| Dec 31, 2025 | 1,500 | 1,500 | 1,470.1 | 1,475 | -15 | ▼ 1.01% | 3,866 |
| Dec 29, 2025 | 1,499 | 1,502 | 1,471 | 1,490 | +7.1 | ▲ 0.48% | 5,283 |
| Dec 28, 2025 | 1,477 | 1,483 | 1,466 | 1,482.9 | +18.9 | ▲ 1.29% | 4,365 |
| Dec 24, 2025 | 1,483 | 1,483 | 1,451 | 1,464 | +9 | ▲ 0.62% | 2,849 |
| Dec 23, 2025 | 1,504 | 1,504 | 1,450 | 1,455 | -29 | ▼ 1.95% | 2,545 |
| Dec 22, 2025 | 1,471 | 1,500 | 1,470 | 1,484 | -6 | ▼ 0.4% | 1,913 |
| Dec 21, 2025 | 1,500 | 1,526.8 | 1,438 | 1,490 | -10 | ▼ 0.67% | 6,379 |
| Dec 18, 2025 | 1,518 | 1,518 | 1,495 | 1,500 | -9 | ▼ 0.6% | 4,059 |
| Dec 17, 2025 | 1,527.9 | 1,528 | 1,500 | 1,509 | -9 | ▼ 0.59% | 6,755 |
| Dec 16, 2025 | 1,531.9 | 1,531.9 | 1,510.6 | 1,518 | +13 | ▲ 0.86% | 3,839 |
| Dec 15, 2025 | 1,518.8 | 1,524.9 | 1,480 | 1,505 | +4.9 | ▲ 0.33% | 8,337 |
| Dec 14, 2025 | 1,535 | 1,541 | 1,500.1 | 1,500.1 | -17.9 | ▼ 1.18% | 2,079 |
| Dec 11, 2025 | 1,500 | 1,529 | 1,480 | 1,518 | +8 | ▲ 0.53% | 9,170 |
| Dec 10, 2025 | 1,544 | 1,544 | 1,501 | 1,510 | -16 | ▼ 1.05% | 5,670 |
| Dec 09, 2025 | 1,550 | 1,558 | 1,525 | 1,526 | -14 | ▼ 0.91% | 7,984 |
| Dec 08, 2025 | 1,600 | 1,600 | 1,540 | 1,540 | -49 | ▼ 3.08% | 10,421 |
| Dec 07, 2025 | 1,600 | 1,628 | 1,581 | 1,589 | -9 | ▼ 0.56% | 5,452 |
| Dec 03, 2025 | 1,593.5 | 1,635 | 1,573 | 1,598 | -3 | ▼ 0.19% | 7,713 |
| Dec 02, 2025 | 1,649.8 | 1,649.8 | 1,595.2 | 1,601 | -22.9 | ▼ 1.41% | 8,049 |
| Dec 01, 2025 | 1,616 | 1,652 | 1,580 | 1,623.9 | -1.1 | ▼ 0.07% | 12,269 |
| Nov 30, 2025 | 1,700 | 1,700 | 1,614 | 1,625 | -69.1 | ▼ 4.08% | 33,164 |
| Nov 27, 2025 | 1,774 | 1,774 | 1,666 | 1,694.1 | -45.9 | ▼ 2.64% | 23,351 |
| Nov 26, 2025 | 1,777 | 1,918 | 1,652 | 1,740 | -69 | ▼ 3.81% | 94,255 |
| Nov 25, 2025 | 1,850 | 1,850 | 1,788.6 | 1,809 | -16 | ▼ 0.88% | 7,310 |
| Nov 24, 2025 | 1,810 | 1,840 | 1,793 | 1,825 | +21 | ▲ 1.16% | 10,436 |
| Nov 23, 2025 | 1,820 | 1,820 | 1,785 | 1,804 | +7.1 | ▲ 0.4% | 9,060 |
| Nov 20, 2025 | 1,813 | 1,813 | 1,750 | 1,796.9 | +18.9 | ▲ 1.06% | 29,549 |
| Nov 19, 2025 | 1,830 | 1,830 | 1,778 | 1,778 | -18 | ▼ 1% | 12,837 |
| Nov 18, 2025 | 1,856 | 1,856 | 1,796 | 1,796 | -24 | ▼ 1.32% | 11,497 |
| Nov 17, 2025 | 1,846.1 | 1,846.1 | 1,800 | 1,820 | +10 | ▲ 0.55% | 6,802 |
| Nov 16, 2025 | 1,847.3 | 1,887 | 1,808.1 | 1,810 | -75 | ▼ 3.98% | 18,540 |
| Nov 13, 2025 | 1,924 | 1,924 | 1,860 | 1,885 | -4 | ▼ 0.21% | 6,839 |
| Nov 12, 2025 | 1,950 | 1,950 | 1,817 | 1,889 | -61 | ▼ 3.13% | 28,473 |
| Nov 11, 2025 | 1,914.8 | 1,953 | 1,821 | 1,950 | -3.8 | ▼ 0.19% | 8,272 |
| Nov 10, 2025 | 2,170.8 | 2,170.8 | 1,953.8 | 1,953.8 | -217 | ▼ 10% | 40,099 |
| Nov 09, 2025 | 2,363.8 | 2,363.8 | 2,170.8 | 2,170.8 | -241.2 | ▼ 10% | 2,035 |
| Nov 06, 2025 | 2,186.4 | 2,412 | 2,007.9 | 2,412 | +181 | ▲ 8.11% | 55,120 |
| Nov 05, 2025 | 1,990.1 | 2,231 | 1,981.1 | 2,231 | +202 | ▲ 9.96% | 35,529 |
| Nov 04, 2025 | 2,100 | 2,130 | 1,962 | 2,029 | -71 | ▼ 3.38% | 26,240 |
| Nov 03, 2025 | 2,156 | 2,270 | 1,990 | 2,100 | -100 | ▼ 4.55% | 40,913 |
| Nov 02, 2025 | 2,042 | 2,202 | 2,042 | 2,200 | +197.9 | ▲ 9.88% | 20,721 |
| Oct 30, 2025 | 1,856 | 2,002.1 | 1,837.5 | 2,002.1 | +182 | ▲ 10% | 41,895 |
| Oct 29, 2025 | 1,806.5 | 1,909.4 | 1,800 | 1,820.1 | +49 | ▲ 2.77% | 14,734 |
| Oct 28, 2025 | 1,682 | 1,834 | 1,682 | 1,771.1 | +56 | ▲ 3.27% | 8,364 |
| Oct 26, 2025 | 1,780 | 1,866 | 1,705.2 | 1,715.1 | -84.9 | ▼ 4.72% | 7,814 |
| Oct 19, 2025 | 1,828 | 1,828 | 1,777.1 | 1,800 | +5.9 | ▲ 0.33% | 2,576 |
| Oct 16, 2025 | 1,812.6 | 1,954 | 1,760 | 1,794.1 | +17 | ▲ 0.96% | 49,391 |
| Oct 15, 2025 | 1,775.1 | 1,828 | 1,775.1 | 1,777.1 | -19.9 | ▼ 1.11% | 3,197 |
| Oct 14, 2025 | 1,830.9 | 1,881.9 | 1,766.5 | 1,797 | +2 | ▲ 0.11% | 20,213 |
| Oct 13, 2025 | 1,827.8 | 1,899.2 | 1,760 | 1,795 | +3 | ▲ 0.17% | 6,654 |
| Oct 12, 2025 | 1,840 | 1,909 | 1,791 | 1,792 | -84.7 | ▼ 4.51% | 6,144 |
| Oct 09, 2025 | 1,867.6 | 1,920 | 1,840 | 1,876.7 | +45.7 | ▲ 2.5% | 4,336 |
| Oct 08, 2025 | 1,855 | 1,901 | 1,819.1 | 1,831 | -61 | ▼ 3.22% | 11,485 |
| Oct 07, 2025 | 1,874.9 | 1,907 | 1,811 | 1,892 | — | — | 5,139 |
