PHOGLOBAL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 18.05 | 18.00 | 18.30 | 18.00 | 6000 | -1.10% |
| 18 Dec 2025 | 18.25 | 18.40 | 18.70 | 17.50 | 34000 | -1.62% |
| 17 Dec 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 2000 | 0.00% |
| 16 Dec 2025 | 18.55 | 19.25 | 19.25 | 18.55 | 6000 | -3.64% |
| 15 Dec 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 4000 | 0.00% |
| 12 Dec 2025 | 19.25 | 18.65 | 19.25 | 18.65 | 10000 | 0.52% |
| 11 Dec 2025 | 19.15 | 18.55 | 19.65 | 18.55 | 16000 | 0.79% |
| 10 Dec 2025 | 19.00 | 18.95 | 19.00 | 18.50 | 14000 | 0.26% |
| 09 Dec 2025 | 18.95 | 19.40 | 19.40 | 18.95 | 8000 | -1.81% |
| 08 Dec 2025 | 19.30 | 18.50 | 20.95 | 18.50 | 66000 | 5.46% |
| 05 Dec 2025 | 18.30 | 18.40 | 18.60 | 18.30 | 6000 | -0.54% |
| 04 Dec 2025 | 18.40 | 18.20 | 18.40 | 18.20 | 10000 | -1.34% |
| 03 Dec 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 2000 | 0.54% |
| 02 Dec 2025 | 18.55 | 18.55 | 18.80 | 18.00 | 22000 | -2.37% |
| 01 Dec 2025 | 19.00 | 18.80 | 19.00 | 18.80 | 4000 | 1.33% |
| 28 Nov 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 4000 | -1.83% |
| 27 Nov 2025 | 19.10 | 18.95 | 19.10 | 18.70 | 10000 | 0.53% |
| 24 Nov 2025 | 19.00 | 18.75 | 20.10 | 18.75 | 20000 | -2.31% |
| 21 Nov 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 2000 | -0.26% |
| 19 Nov 2025 | 19.50 | 19.35 | 19.50 | 19.20 | 6000 | 0.78% |
| 18 Nov 2025 | 19.35 | 19.25 | 19.35 | 19.25 | 6000 | -1.28% |
| 17 Nov 2025 | 19.60 | 20.00 | 20.00 | 19.15 | 16000 | -2.00% |
| 14 Nov 2025 | 20.00 | 20.00 | 20.00 | 19.20 | 8000 | 1.52% |
| 13 Nov 2025 | 19.70 | 20.35 | 20.35 | 19.70 | 10000 | -3.19% |
| 11 Nov 2025 | 20.35 | 20.00 | 20.35 | 19.60 | 8000 | -0.49% |
| 10 Nov 2025 | 20.45 | 20.00 | 20.45 | 19.75 | 6000 | 2.25% |
| 07 Nov 2025 | 20.00 | 20.05 | 20.05 | 19.30 | 10000 | -1.72% |
| 06 Nov 2025 | 20.35 | 21.40 | 21.40 | 20.35 | 12000 | -6.44% |
| 04 Nov 2025 | 21.75 | 20.00 | 21.75 | 19.90 | 18000 | 7.14% |
| 03 Nov 2025 | 20.30 | 20.35 | 20.35 | 20.30 | 6000 | -2.64% |
| 31 Oct 2025 | 20.85 | 20.25 | 20.85 | 20.25 | 6000 | -0.71% |
| 30 Oct 2025 | 21.00 | 20.90 | 21.00 | 20.60 | 8000 | 2.69% |
| 29 Oct 2025 | 20.45 | 20.35 | 20.75 | 20.20 | 8000 | 0.49% |
| 28 Oct 2025 | 20.35 | 20.35 | 20.45 | 20.35 | 6000 | 0.00% |
| 27 Oct 2025 | 20.35 | 20.35 | 20.35 | 20.35 | 2000 | -1.69% |
| 24 Oct 2025 | 20.70 | 20.75 | 20.75 | 20.25 | 6000 | -0.96% |
| 23 Oct 2025 | 20.90 | 20.95 | 20.95 | 20.25 | 14000 | -0.24% |
| 21 Oct 2025 | 20.95 | 21.00 | 21.00 | 20.80 | 6000 | 2.44% |
| 20 Oct 2025 | 20.45 | 20.70 | 20.70 | 20.45 | 4000 | 1.49% |
| 16 Oct 2025 | 20.15 | 19.50 | 20.95 | 18.75 | 16000 | 0.75% |
| 15 Oct 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 4000 | 0.00% |
| 14 Oct 2025 | 20.00 | 20.25 | 20.70 | 19.50 | 26000 | -0.99% |
| 13 Oct 2025 | 20.20 | 20.60 | 20.60 | 20.20 | 8000 | -4.27% |
| 10 Oct 2025 | 21.10 | 20.55 | 21.10 | 20.55 | 6000 | 2.93% |
| 09 Oct 2025 | 20.50 | 21.40 | 21.40 | 20.50 | 4000 | -2.15% |
| 08 Oct 2025 | 20.95 | 20.65 | 20.95 | 20.65 | 4000 | 1.45% |
| 07 Oct 2025 | 20.65 | 20.50 | 20.65 | 20.50 | 12000 | -1.43% |
| 06 Oct 2025 | 20.95 | 20.95 | 20.95 | 20.00 | 18000 | -1.18% |
| 03 Oct 2025 | 21.20 | 19.55 | 21.95 | 19.55 | 20000 | -1.40% |
| 01 Oct 2025 | 21.50 | 21.60 | 21.75 | 21.50 | 12000 | 0.00% |
| 30 Sep 2025 | 21.50 | 21.40 | 21.50 | 21.40 | 4000 | -1.15% |
| 29 Sep 2025 | 21.75 | 21.50 | 21.75 | 20.90 | 10000 | 1.16% |
| 25 Sep 2025 | 21.50 | 21.30 | 21.50 | 21.10 | 8000 | 0.94% |
| 24 Sep 2025 | 21.30 | 21.55 | 22.10 | 21.00 | 22000 | -2.74% |
| 23 Sep 2025 | 21.90 | 22.10 | 22.10 | 21.80 | 8000 | -0.90% |
| 22 Sep 2025 | 22.10 | 21.30 | 22.40 | 21.30 | 22000 | 3.76% |
| 19 Sep 2025 | 21.30 | 22.45 | 22.45 | 21.20 | 16000 | -2.29% |
| 18 Sep 2025 | 21.80 | 22.10 | 22.10 | 21.80 | 8000 | -1.13% |
| 17 Sep 2025 | 22.05 | 21.75 | 22.05 | 21.55 | 14000 | -1.12% |
| 16 Sep 2025 | 22.30 | 22.40 | 22.40 | 21.80 | 6000 | 3.00% |
| 15 Sep 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 2000 | -4.63% |
| 12 Sep 2025 | 22.70 | 22.85 | 22.85 | 22.70 | 4000 | 2.02% |
| 11 Sep 2025 | 22.25 | 22.25 | 22.65 | 22.25 | 16000 | 2.30% |
| 10 Sep 2025 | 21.75 | 22.00 | 22.65 | 21.75 | 6000 | -3.55% |
| 08 Sep 2025 | 22.55 | 22.30 | 22.90 | 22.25 | 8000 | -1.96% |
| 05 Sep 2025 | 23.00 | 24.00 | 24.00 | 22.60 | 14000 | 0.88% |
| 04 Sep 2025 | 22.80 | 22.55 | 22.95 | 22.45 | 50000 | 3.17% |
| 03 Sep 2025 | 22.10 | 22.75 | 22.75 | 21.30 | 8000 | 1.38% |
| 02 Sep 2025 | 21.80 | 21.65 | 21.80 | 20.85 | 14000 | 1.40% |
| 01 Sep 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 4000 | 0.00% |
| 29 Aug 2025 | 21.50 | 21.00 | 21.50 | 20.75 | 12000 | 0.23% |
| 28 Aug 2025 | 21.45 | 21.20 | 21.65 | 21.10 | 10000 | 4.13% |
| 26 Aug 2025 | 20.60 | 21.45 | 21.45 | 20.60 | 12000 | -1.90% |
| 25 Aug 2025 | 21.00 | 21.75 | 21.75 | 19.00 | 74000 | -4.98% |
| 22 Aug 2025 | 22.10 | 22.65 | 23.00 | 21.90 | 22000 | -3.91% |
| 21 Aug 2025 | 23.00 | 22.35 | 23.10 | 22.35 | 34000 | 3.14% |
| 20 Aug 2025 | 22.30 | 22.95 | 22.95 | 22.30 | 10000 | -4.29% |
| 18 Aug 2025 | 23.30 | 23.00 | 23.30 | 22.00 | 6000 | 5.43% |
| 14 Aug 2025 | 22.10 | 21.80 | 22.60 | 21.80 | 6000 | 1.38% |
| 13 Aug 2025 | 21.80 | 22.90 | 22.90 | 21.80 | 16000 | -5.01% |
| 12 Aug 2025 | 22.95 | 22.20 | 22.95 | 22.20 | 4000 | 3.38% |
| 11 Aug 2025 | 22.20 | 21.75 | 22.20 | 21.75 | 4000 | -2.20% |
| 08 Aug 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 2000 | -0.44% |
| 07 Aug 2025 | 22.80 | 21.25 | 22.80 | 21.25 | 6000 | 4.11% |
| 06 Aug 2025 | 21.90 | 23.00 | 23.00 | 21.90 | 16000 | -4.78% |
| 05 Aug 2025 | 23.00 | 22.95 | 23.10 | 22.00 | 26000 | 4.31% |
| 04 Aug 2025 | 22.05 | 22.00 | 22.05 | 22.00 | 6000 | 5.00% |
| 01 Aug 2025 | 21.00 | 21.55 | 21.55 | 21.00 | 8000 | -4.55% |
| 31 Jul 2025 | 22.00 | 21.75 | 22.00 | 21.75 | 6000 | -3.72% |
| 30 Jul 2025 | 22.85 | 21.90 | 22.85 | 21.90 | 4000 | 3.86% |
| 29 Jul 2025 | 22.00 | 22.10 | 22.10 | 21.55 | 8000 | -2.00% |
| 28 Jul 2025 | 22.45 | 22.30 | 22.45 | 22.30 | 8000 | -1.10% |
| 25 Jul 2025 | 22.70 | 23.15 | 23.15 | 22.70 | 6000 | -1.94% |
| 24 Jul 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 4000 | -2.94% |
| 23 Jul 2025 | 23.85 | 23.50 | 23.85 | 23.00 | 8000 | 1.27% |
| 22 Jul 2025 | 23.55 | 24.05 | 24.40 | 23.50 | 10000 | -3.68% |
| 21 Jul 2025 | 24.45 | 23.80 | 24.50 | 23.75 | 12000 | -0.81% |
| 17 Jul 2025 | 24.65 | 24.00 | 24.95 | 24.00 | 8000 | 1.23% |
| 16 Jul 2025 | 24.35 | 24.75 | 24.75 | 24.00 | 18000 | -0.41% |
| 15 Jul 2025 | 24.45 | 24.10 | 24.45 | 24.00 | 12000 | -1.81% |
| 14 Jul 2025 | 24.90 | 25.00 | 25.00 | 24.90 | 4000 | 1.63% |
| 11 Jul 2025 | 24.50 | 24.55 | 24.90 | 23.90 | 12000 | 0.20% |
| 10 Jul 2025 | 24.45 | 23.80 | 24.55 | 23.00 | 10000 | 1.88% |
| 09 Jul 2025 | 24.00 | 24.00 | 24.80 | 23.50 | 16000 | -2.44% |
| 08 Jul 2025 | 24.60 | 24.00 | 24.95 | 23.75 | 10000 | -0.61% |
| 03 Jul 2025 | 24.75 | 26.00 | 26.00 | 24.40 | 18000 | -1.79% |
| 02 Jul 2025 | 25.20 | 24.30 | 25.40 | 24.25 | 18000 | -0.98% |
| 01 Jul 2025 | 25.45 | 25.50 | 25.50 | 24.50 | 12000 | 1.80% |
| 30 Jun 2025 | 25.00 | 25.15 | 25.15 | 24.90 | 10000 | 3.52% |
| 27 Jun 2025 | 24.15 | 24.40 | 24.40 | 24.15 | 6000 | 0.84% |
| 26 Jun 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 2000 | 1.91% |
| 25 Jun 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 2000 | -1.47% |
| 24 Jun 2025 | 23.85 | 24.75 | 24.75 | 23.85 | 14000 | -1.85% |
| 23 Jun 2025 | 24.30 | 24.80 | 24.80 | 24.30 | 4000 | -2.02% |
| 20 Jun 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 2000 | 1.22% |
| 19 Jun 2025 | 24.50 | 25.20 | 25.20 | 24.50 | 4000 | -1.80% |
| 18 Jun 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 4000 | 1.84% |
| 17 Jun 2025 | 24.50 | 25.10 | 25.10 | 24.50 | 8000 | -0.61% |
| 16 Jun 2025 | 24.65 | 24.65 | 24.65 | 24.65 | 2000 | -0.20% |
| 13 Jun 2025 | 24.70 | 23.85 | 24.70 | 23.85 | 16000 | 1.65% |
| 12 Jun 2025 | 24.30 | 24.80 | 24.80 | 24.30 | 8000 | -2.02% |
| 11 Jun 2025 | 24.80 | 25.40 | 25.40 | 24.80 | 8000 | -1.98% |
| 10 Jun 2025 | 25.30 | 25.00 | 25.30 | 24.95 | 14000 | 1.40% |
| 09 Jun 2025 | 24.95 | 24.95 | 24.95 | 24.95 | 18000 | 1.84% |
| 06 Jun 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 6000 | 1.87% |
| 05 Jun 2025 | 24.05 | 23.15 | 24.05 | 23.15 | 32000 | 1.91% |
| 04 Jun 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 4000 | -1.87% |
| 03 Jun 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 6000 | -2.04% |
| 02 Jun 2025 | 24.55 | 24.55 | 24.55 | 24.55 | 8000 | -2.00% |
| 30 May 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 10000 | -1.96% |
| 29 May 2025 | 25.55 | 25.50 | 25.55 | 25.50 | 4000 | -1.73% |
| 28 May 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 6000 | -1.89% |
| 27 May 2025 | 26.50 | 27.00 | 27.00 | 26.50 | 6000 | -2.03% |
| 26 May 2025 | 27.05 | 27.95 | 27.95 | 27.05 | 20000 | -1.99% |
| 23 May 2025 | 27.60 | 28.05 | 28.05 | 27.60 | 14000 | 0.36% |
| 22 May 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 22000 | 1.85% |
| 21 May 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 4000 | 1.89% |
| 20 May 2025 | 26.50 | 28.05 | 29.10 | 26.50 | 62000 | -5.02% |
| 19 May 2025 | 27.90 | 28.15 | 28.15 | 26.20 | 114000 | 3.91% |
| 16 May 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26000 | 4.88% |
| 15 May 2025 | 25.60 | 25.50 | 25.60 | 25.50 | 24000 | 4.92% |
| 14 May 2025 | 24.40 | 23.65 | 24.40 | 23.65 | 26000 | 4.95% |
| 13 May 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 28000 | 4.97% |
| 12 May 2025 | 22.15 | 20.05 | 22.15 | 20.05 | 56000 | 4.98% |
| 09 May 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 2000 | -1.86% |
| 07 May 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 4000 | -1.83% |
| 05 May 2025 | 21.90 | 21.25 | 21.90 | 21.25 | 16000 | 1.15% |
| 30 Apr 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 2000 | -2.04% |
| 29 Apr 2025 | 22.10 | 21.40 | 22.10 | 21.40 | 4000 | 1.38% |
| 28 Apr 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 2000 | -2.02% |
| 24 Apr 2025 | 22.25 | 21.50 | 22.25 | 21.50 | 10000 | 1.60% |
| 23 Apr 2025 | 21.90 | 22.15 | 22.15 | 21.90 | 6000 | 0.00% |
| 22 Apr 2025 | 21.90 | 21.85 | 21.90 | 21.85 | 6000 | -1.13% |
| 21 Apr 2025 | 22.15 | 23.05 | 23.05 | 22.15 | 8000 | -1.99% |
| 17 Apr 2025 | 22.60 | 22.50 | 22.60 | 22.50 | 4000 | -1.53% |
| 16 Apr 2025 | 22.95 | 23.00 | 23.00 | 22.20 | 8000 | 1.55% |
| 15 Apr 2025 | 22.60 | 22.60 | 22.60 | 22.50 | 16000 | 1.57% |
| 11 Apr 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 2000 | -1.98% |
| 07 Apr 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 2000 | -1.94% |
| 04 Apr 2025 | 23.15 | 23.20 | 23.20 | 23.10 | 38000 | 4.75% |
| 03 Apr 2025 | 22.10 | 21.95 | 22.10 | 21.95 | 14000 | 4.99% |
| 02 Apr 2025 | 21.05 | 20.95 | 21.05 | 20.95 | 24000 | 4.99% |
| 01 Apr 2025 | 20.05 | 20.00 | 20.05 | 19.90 | 22000 | 4.97% |
| 28 Mar 2025 | 19.10 | 18.80 | 19.10 | 18.25 | 70000 | 4.95% |
| 27 Mar 2025 | 18.20 | 18.05 | 18.45 | 16.75 | 304000 | 3.41% |
| 26 Mar 2025 | 17.60 | 18.00 | 18.10 | 17.60 | 82000 | -4.86% |
| 25 Mar 2025 | 18.50 | 19.50 | 19.50 | 18.50 | 84000 | -4.88% |
| 24 Mar 2025 | 19.45 | 20.25 | 20.30 | 19.25 | 78000 | -3.95% |
| 21 Mar 2025 | 20.25 | 20.05 | 20.25 | 19.75 | 64000 | 2.02% |
| 20 Mar 2025 | 19.85 | 20.25 | 20.90 | 19.50 | 112000 | -3.17% |
| 19 Mar 2025 | 20.50 | 20.50 | 21.00 | 20.10 | 54000 | -1.44% |
| 18 Mar 2025 | 20.80 | 20.55 | 21.20 | 20.20 | 42000 | 0.73% |
| 17 Mar 2025 | 20.65 | 20.60 | 21.60 | 20.50 | 42000 | -3.50% |
| 13 Mar 2025 | 21.40 | 21.60 | 21.80 | 20.50 | 22000 | 0.71% |
| 12 Mar 2025 | 21.25 | 21.15 | 21.80 | 21.10 | 18000 | -3.19% |
| 11 Mar 2025 | 21.95 | 21.05 | 21.95 | 21.05 | 6000 | 1.62% |
| 10 Mar 2025 | 21.60 | 22.40 | 22.40 | 21.20 | 30000 | -1.37% |
| 07 Mar 2025 | 21.90 | 20.95 | 22.00 | 20.90 | 50000 | 1.86% |
| 06 Mar 2025 | 21.50 | 21.80 | 21.80 | 21.20 | 12000 | 0.47% |
| 05 Mar 2025 | 21.40 | 20.85 | 21.45 | 20.65 | 34000 | 4.65% |
| 04 Mar 2025 | 20.45 | 21.00 | 21.00 | 20.45 | 14000 | -4.22% |
| 03 Mar 2025 | 21.35 | 21.50 | 22.00 | 20.90 | 34000 | -2.95% |
| 28 Feb 2025 | 22.00 | 22.10 | 22.75 | 22.00 | 32000 | -4.97% |
| 27 Feb 2025 | 23.15 | 23.40 | 23.75 | 22.25 | 24000 | -1.07% |
| 24 Feb 2025 | 23.40 | 22.15 | 23.40 | 22.15 | 30000 | 1.30% |
| 21 Feb 2025 | 23.10 | 23.45 | 23.45 | 22.90 | 22000 | -1.28% |
| 20 Feb 2025 | 23.40 | 23.75 | 23.75 | 22.70 | 16000 | 0.43% |
| 19 Feb 2025 | 23.30 | 23.60 | 23.60 | 23.30 | 4000 | 0.65% |
| 18 Feb 2025 | 23.15 | 22.60 | 23.80 | 22.55 | 32000 | -2.32% |
| 17 Feb 2025 | 23.70 | 24.50 | 24.50 | 23.50 | 22000 | -3.27% |
| 14 Feb 2025 | 24.50 | 24.60 | 24.60 | 24.00 | 20000 | -0.61% |
| 13 Feb 2025 | 24.65 | 24.50 | 24.75 | 24.35 | 14000 | -1.40% |
| 12 Feb 2025 | 25.00 | 25.25 | 25.50 | 24.40 | 34000 | -2.53% |
| 11 Feb 2025 | 25.65 | 26.05 | 26.40 | 25.20 | 52000 | -3.21% |
| 10 Feb 2025 | 26.50 | 26.75 | 26.80 | 26.00 | 16000 | -1.12% |
| 07 Feb 2025 | 26.80 | 26.15 | 26.80 | 26.05 | 12000 | 0.94% |
| 06 Feb 2025 | 26.55 | 26.55 | 26.55 | 26.55 | 2000 | 0.19% |
| 05 Feb 2025 | 26.50 | 27.00 | 27.00 | 26.40 | 22000 | -1.85% |
| 04 Feb 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 2000 | 0.56% |
| 03 Feb 2025 | 26.85 | 26.25 | 27.35 | 26.25 | 16000 | -0.19% |
| 01 Feb 2025 | 26.90 | 26.05 | 26.90 | 26.05 | 4000 | 1.51% |
| 31 Jan 2025 | 26.50 | 26.35 | 27.50 | 26.00 | 18000 | -1.85% |
| 30 Jan 2025 | 27.00 | 26.30 | 27.25 | 26.20 | 10000 | -0.92% |
| 29 Jan 2025 | 27.25 | 26.95 | 27.25 | 26.05 | 16000 | 4.41% |
| 28 Jan 2025 | 26.10 | 25.80 | 26.10 | 25.80 | 12000 | -3.87% |
| 27 Jan 2025 | 27.15 | 28.40 | 28.40 | 26.10 | 30000 | -0.91% |
| 24 Jan 2025 | 27.40 | 27.90 | 27.90 | 27.25 | 16000 | -1.79% |
| 23 Jan 2025 | 27.90 | 28.15 | 28.15 | 27.05 | 24000 | 2.95% |
| 22 Jan 2025 | 27.10 | 27.80 | 28.95 | 27.10 | 16000 | -3.90% |
| 21 Jan 2025 | 28.20 | 28.90 | 29.10 | 28.20 | 16000 | -3.75% |
| 20 Jan 2025 | 29.30 | 28.00 | 29.45 | 28.00 | 18000 | 1.38% |
| 17 Jan 2025 | 28.90 | 29.05 | 29.30 | 28.60 | 20000 | -0.34% |
| 16 Jan 2025 | 29.00 | 27.80 | 29.05 | 26.60 | 40000 | 4.69% |
| 15 Jan 2025 | 27.70 | 27.50 | 27.70 | 27.50 | 18000 | 4.92% |
| 14 Jan 2025 | 26.40 | 26.50 | 26.60 | 26.00 | 20000 | -1.68% |
| 13 Jan 2025 | 26.85 | 28.25 | 28.25 | 26.85 | 22000 | -4.96% |
| 10 Jan 2025 | 28.25 | 27.40 | 28.25 | 26.45 | 38000 | 1.62% |
| 09 Jan 2025 | 27.80 | 28.00 | 28.00 | 27.80 | 6000 | -1.07% |
| 08 Jan 2025 | 28.10 | 28.45 | 28.45 | 28.10 | 4000 | 0.00% |
| 07 Jan 2025 | 28.10 | 28.50 | 28.65 | 28.10 | 6000 | -2.43% |
| 06 Jan 2025 | 28.80 | 29.45 | 30.00 | 28.35 | 46000 | -1.03% |
| 03 Jan 2025 | 29.10 | 27.95 | 29.25 | 27.95 | 42000 | 2.46% |
| 02 Jan 2025 | 28.40 | 28.00 | 28.60 | 27.60 | 18000 | -1.22% |
| 01 Jan 2025 | 28.75 | 28.00 | 28.75 | 28.00 | 24000 | 2.86% |
| 31 Dec 2024 | 27.95 | 28.10 | 28.10 | 27.50 | 8000 | -0.53% |
| 30 Dec 2024 | 28.10 | 29.15 | 29.15 | 28.10 | 26000 | -2.26% |
| 27 Dec 2024 | 28.75 | 28.85 | 28.90 | 28.05 | 16000 | 2.50% |
| 26 Dec 2024 | 28.05 | 27.70 | 28.20 | 26.40 | 62000 | 4.28% |
| 24 Dec 2024 | 26.90 | 26.50 | 26.90 | 26.50 | 10000 | 1.51% |
| 23 Dec 2024 | 26.50 | 26.35 | 26.80 | 26.35 | 18000 | -1.49% |
| 20 Dec 2024 | 26.90 | 26.95 | 27.30 | 26.60 | 52000 | -1.65% |
| 19 Dec 2024 | 27.35 | 26.80 | 28.00 | 26.80 | 32000 | -1.80% |
| 18 Dec 2024 | 27.85 | 28.00 | 28.30 | 27.80 | 50000 | -2.45% |
| 17 Dec 2024 | 28.55 | 28.60 | 28.65 | 28.20 | 26000 | 0.00% |
| 16 Dec 2024 | 28.55 | 28.50 | 29.00 | 28.45 | 20000 | 0.18% |
| 13 Dec 2024 | 28.50 | 28.30 | 28.85 | 28.05 | 28000 | 0.00% |
| 12 Dec 2024 | 28.50 | 29.25 | 29.25 | 28.05 | 30000 | -2.23% |
| 11 Dec 2024 | 29.15 | 28.35 | 29.15 | 28.35 | 34000 | 0.52% |
| 10 Dec 2024 | 29.00 | 28.80 | 29.50 | 28.00 | 56000 | 0.00% |
| 09 Dec 2024 | 29.00 | 29.60 | 29.90 | 28.80 | 40000 | -2.03% |
| 06 Dec 2024 | 29.60 | 30.05 | 30.35 | 29.60 | 26000 | -1.50% |
| 05 Dec 2024 | 30.05 | 30.00 | 30.30 | 29.60 | 24000 | 0.17% |
| 04 Dec 2024 | 30.00 | 30.45 | 30.45 | 29.25 | 24000 | 0.67% |
| 03 Dec 2024 | 29.80 | 29.75 | 30.45 | 28.80 | 60000 | 2.23% |
| 02 Dec 2024 | 29.15 | 28.80 | 29.40 | 28.80 | 28000 | 1.22% |
| 29 Nov 2024 | 28.80 | 28.90 | 29.20 | 28.15 | 34000 | -1.20% |
| 28 Nov 2024 | 29.15 | 28.75 | 29.45 | 28.75 | 14000 | 0.00% |
| 27 Nov 2024 | 29.15 | 28.65 | 29.85 | 28.65 | 36000 | 1.75% |
| 26 Nov 2024 | 28.65 | 29.00 | 29.10 | 28.60 | 12000 | -1.21% |
| 25 Nov 2024 | 29.00 | 29.70 | 29.70 | 29.00 | 8000 | -2.36% |
| 22 Nov 2024 | 29.70 | 29.35 | 30.70 | 29.35 | 16000 | -2.62% |
| 21 Nov 2024 | 30.50 | 28.75 | 31.25 | 28.35 | 68000 | 2.18% |
| 19 Nov 2024 | 29.85 | 29.80 | 30.85 | 29.65 | 44000 | -1.49% |
| 18 Nov 2024 | 30.30 | 29.65 | 30.90 | 29.05 | 36000 | 1.85% |
| 14 Nov 2024 | 29.75 | 27.85 | 29.75 | 27.50 | 74000 | 4.94% |
| 13 Nov 2024 | 28.35 | 28.70 | 28.70 | 28.35 | 100000 | -5.03% |
| 12 Nov 2024 | 29.85 | 30.90 | 31.45 | 29.85 | 88000 | -4.94% |
| 11 Nov 2024 | 31.40 | 32.20 | 32.45 | 31.30 | 16000 | -0.95% |
| 08 Nov 2024 | 31.70 | 31.80 | 32.05 | 31.50 | 48000 | -2.01% |
| 07 Nov 2024 | 32.35 | 32.60 | 32.70 | 32.00 | 30000 | -1.82% |
| 06 Nov 2024 | 32.95 | 32.25 | 32.95 | 32.25 | 22000 | 2.17% |
| 05 Nov 2024 | 32.25 | 32.55 | 32.95 | 32.10 | 40000 | -0.77% |
| 04 Nov 2024 | 32.50 | 32.20 | 32.95 | 31.80 | 28000 | -2.11% |
| 01 Nov 2024 | 33.20 | 32.50 | 33.80 | 32.50 | 16000 | 1.22% |
| 31 Oct 2024 | 32.80 | 32.00 | 33.15 | 32.00 | 34000 | 1.55% |
| 30 Oct 2024 | 32.30 | 31.85 | 32.65 | 31.55 | 48000 | 1.41% |
| 29 Oct 2024 | 31.85 | 31.20 | 31.95 | 30.95 | 48000 | 0.00% |
| 28 Oct 2024 | 31.85 | 34.00 | 34.70 | 31.45 | 102000 | -3.78% |
| 25 Oct 2024 | 33.10 | 32.00 | 33.10 | 32.00 | 46000 | 4.91% |
| 24 Oct 2024 | 31.55 | 30.60 | 31.70 | 30.00 | 72000 | 2.27% |
| 23 Oct 2024 | 30.85 | 31.50 | 31.75 | 29.60 | 152000 | -0.96% |
| 22 Oct 2024 | 31.15 | 34.35 | 34.35 | 29.10 | 270000 | -8.78% |
| 21 Oct 2024 | 34.15 | 34.85 | 35.15 | 34.00 | 58000 | -4.34% |
| 18 Oct 2024 | 35.70 | 36.75 | 36.75 | 35.40 | 98000 | -2.72% |
| 17 Oct 2024 | 36.70 | 36.30 | 37.45 | 36.30 | 98000 | 1.10% |
| 16 Oct 2024 | 36.30 | 36.20 | 40.40 | 35.60 | 786000 | 1.26% |
| 15 Oct 2024 | 35.85 | 35.05 | 36.40 | 33.20 | 418000 | 2.14% |
| 14 Oct 2024 | 35.10 | 41.65 | 44.00 | 34.05 | 1374000 | -15.73% |
| 11 Oct 2024 | 41.65 | 44.45 | 44.45 | 41.65 | 318000 | -5.02% |
| 10 Oct 2024 | 43.85 | 44.80 | 45.75 | 43.00 | 468000 | 0.57% |
| 09 Oct 2024 | 43.60 | 43.90 | 46.75 | 42.60 | 1564000 | -2.68% |
| 08 Oct 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 50000 | -4.98% |
| 07 Oct 2024 | 47.15 | 47.15 | 48.65 | 47.15 | 606000 | -4.94% |
| 04 Oct 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 24000 | -4.98% |
| 03 Oct 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 42000 | -5.00% |
| 01 Oct 2024 | 54.95 | 54.95 | 54.95 | 54.95 | 14000 | -4.93% |
| 30 Sep 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 30000 | -4.93% |
