SEBI Registration No.: INA000006688
Preparing link (3 sec)...
ABHAPOWER Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 01 Apr 2026 | 24.95 | 25.00 | 25.00 | 24.90 | 19200 | 4.83% |
| 30 Mar 2026 | 23.80 | 23.95 | 24.95 | 23.55 | 19200 | -6.11% |
| 27 Mar 2026 | 25.35 | 27.15 | 27.15 | 25.00 | 51200 | -9.79% |
| 25 Mar 2026 | 28.10 | 26.80 | 29.80 | 26.80 | 24000 | 4.46% |
| 24 Mar 2026 | 26.90 | 28.00 | 28.10 | 26.45 | 30400 | -3.58% |
| 23 Mar 2026 | 27.90 | 28.50 | 28.50 | 27.90 | 8000 | -4.62% |
| 20 Mar 2026 | 29.25 | 28.50 | 29.25 | 28.50 | 3200 | 2.63% |
| 19 Mar 2026 | 28.50 | 28.50 | 29.00 | 28.45 | 14400 | -6.71% |
| 17 Mar 2026 | 30.55 | 28.50 | 30.55 | 28.50 | 3200 | 7.19% |
| 16 Mar 2026 | 28.50 | 28.00 | 28.50 | 28.00 | 4800 | -3.39% |
| 13 Mar 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 1600 | 0.68% |
| 12 Mar 2026 | 29.30 | 28.00 | 30.60 | 28.00 | 16000 | 0.86% |
| 11 Mar 2026 | 29.05 | 29.10 | 29.20 | 29.00 | 9600 | 0.00% |
| 10 Mar 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 1600 | 0.17% |
| 09 Mar 2026 | 29.00 | 28.25 | 29.00 | 28.25 | 8000 | 2.65% |
| 06 Mar 2026 | 28.25 | 30.00 | 30.00 | 28.25 | 6400 | -4.24% |
| 05 Mar 2026 | 29.50 | 29.85 | 29.85 | 28.65 | 6400 | 1.37% |
| 04 Mar 2026 | 29.10 | 29.05 | 29.10 | 29.05 | 6400 | 0.17% |
| 02 Mar 2026 | 29.05 | 30.35 | 30.35 | 28.10 | 11200 | -4.28% |
| 27 Feb 2026 | 30.35 | 30.35 | 30.35 | 30.30 | 8000 | -0.82% |
| 25 Feb 2026 | 30.60 | 31.00 | 31.00 | 30.60 | 3200 | -4.38% |
| 24 Feb 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 1600 | 0.00% |
| 23 Feb 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 1600 | 0.16% |
| 20 Feb 2026 | 31.95 | 32.00 | 32.00 | 31.95 | 3200 | 3.06% |
| 19 Feb 2026 | 31.00 | 32.00 | 32.50 | 31.00 | 9600 | -3.13% |
| 18 Feb 2026 | 32.00 | 32.05 | 32.05 | 32.00 | 6400 | 0.00% |
| 17 Feb 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 1600 | -4.05% |
| 16 Feb 2026 | 33.35 | 32.45 | 33.35 | 32.45 | 3200 | 2.77% |
| 13 Feb 2026 | 32.45 | 32.00 | 32.45 | 30.55 | 14400 | 1.41% |
| 12 Feb 2026 | 32.00 | 32.05 | 32.05 | 32.00 | 3200 | 0.16% |
| 11 Feb 2026 | 31.95 | 32.55 | 33.10 | 31.90 | 16000 | -3.18% |
| 10 Feb 2026 | 33.00 | 34.00 | 34.00 | 32.55 | 6400 | 0.00% |
| 09 Feb 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 3200 | 0.30% |
| 06 Feb 2026 | 32.90 | 32.95 | 32.95 | 32.90 | 3200 | -3.94% |
| 04 Feb 2026 | 34.25 | 32.70 | 34.50 | 32.70 | 4800 | 3.16% |
| 03 Feb 2026 | 33.20 | 32.95 | 35.00 | 32.00 | 22400 | 5.40% |
| 02 Feb 2026 | 31.50 | 31.30 | 31.50 | 31.30 | 4800 | -4.55% |
| 01 Feb 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 1600 | -1.49% |
| 29 Jan 2026 | 33.50 | 32.50 | 33.95 | 32.50 | 9600 | -3.04% |
| 28 Jan 2026 | 34.55 | 35.65 | 35.65 | 34.55 | 3200 | 8.48% |
| 27 Jan 2026 | 31.85 | 31.90 | 31.90 | 31.85 | 3200 | -5.63% |
| 23 Jan 2026 | 33.75 | 31.65 | 33.75 | 30.20 | 24000 | 6.47% |
| 22 Jan 2026 | 31.70 | 31.95 | 31.95 | 31.70 | 3200 | 5.32% |
| 21 Jan 2026 | 30.10 | 30.10 | 30.10 | 29.05 | 9600 | 0.00% |
| 20 Jan 2026 | 30.10 | 32.75 | 32.75 | 30.00 | 9600 | -11.99% |
| 19 Jan 2026 | 34.20 | 35.45 | 35.45 | 33.35 | 6400 | 0.88% |
| 16 Jan 2026 | 33.90 | 34.45 | 34.45 | 33.55 | 4800 | 0.15% |
| 14 Jan 2026 | 33.85 | 28.20 | 34.75 | 28.20 | 48000 | 5.78% |
| 13 Jan 2026 | 32.00 | 32.70 | 32.70 | 32.00 | 6400 | -2.14% |
| 12 Jan 2026 | 32.70 | 34.00 | 34.00 | 32.65 | 6400 | -0.91% |
| 09 Jan 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 6400 | -3.93% |
| 08 Jan 2026 | 34.35 | 35.40 | 35.40 | 34.10 | 11200 | -5.50% |
| 07 Jan 2026 | 36.35 | 36.55 | 36.55 | 35.15 | 11200 | -1.09% |
| 06 Jan 2026 | 36.75 | 37.15 | 37.15 | 36.75 | 3200 | 2.08% |
| 05 Jan 2026 | 36.00 | 35.05 | 37.70 | 35.00 | 12800 | -1.50% |
| 02 Jan 2026 | 36.55 | 36.00 | 36.95 | 35.05 | 11200 | -0.95% |
| 01 Jan 2026 | 36.90 | 36.00 | 37.65 | 35.10 | 9600 | -1.60% |
| 31 Dec 2025 | 37.50 | 36.95 | 38.00 | 36.95 | 6400 | 1.49% |
| 30 Dec 2025 | 36.95 | 36.40 | 36.95 | 36.00 | 6400 | -0.81% |
| 29 Dec 2025 | 37.25 | 34.80 | 38.60 | 34.55 | 11200 | 4.05% |
| 26 Dec 2025 | 35.80 | 35.80 | 36.85 | 35.00 | 16000 | 0.99% |
| 24 Dec 2025 | 35.45 | 39.00 | 39.00 | 33.00 | 4800 | 8.24% |
| 23 Dec 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 1600 | 0.00% |
| 19 Dec 2025 | 32.75 | 30.30 | 33.70 | 30.30 | 9600 | -6.29% |
| 17 Dec 2025 | 34.95 | 35.50 | 35.50 | 34.95 | 3200 | 5.91% |
| 16 Dec 2025 | 33.00 | 33.50 | 33.60 | 33.00 | 6400 | -3.51% |
| 15 Dec 2025 | 34.20 | 36.50 | 36.50 | 34.20 | 3200 | -5.00% |
| 12 Dec 2025 | 36.00 | 36.00 | 36.10 | 36.00 | 6400 | 4.35% |
| 11 Dec 2025 | 34.50 | 33.60 | 34.50 | 33.60 | 4800 | 2.99% |
| 10 Dec 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 1600 | -1.76% |
| 09 Dec 2025 | 34.10 | 34.05 | 34.50 | 33.60 | 20800 | 6.23% |
| 08 Dec 2025 | 32.10 | 33.60 | 33.60 | 32.10 | 9600 | -3.02% |
| 05 Dec 2025 | 33.10 | 32.00 | 33.10 | 32.00 | 3200 | 5.08% |
| 04 Dec 2025 | 31.50 | 31.60 | 31.60 | 31.50 | 3200 | -0.32% |
| 03 Dec 2025 | 31.60 | 31.20 | 31.60 | 31.20 | 4800 | -2.77% |
| 02 Dec 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 1600 | -1.52% |
| 01 Dec 2025 | 33.00 | 32.30 | 33.85 | 32.15 | 14400 | 1.38% |
| 28 Nov 2025 | 32.55 | 33.20 | 34.20 | 32.40 | 14400 | -3.56% |
| 27 Nov 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 4800 | -0.74% |
| 25 Nov 2025 | 34.00 | 34.20 | 35.00 | 33.65 | 6400 | -0.44% |
| 24 Nov 2025 | 34.15 | 35.00 | 35.50 | 34.15 | 4800 | -4.21% |
| 21 Nov 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 1600 | 1.86% |
| 20 Nov 2025 | 35.00 | 35.75 | 35.75 | 35.00 | 6400 | 0.00% |
| 19 Nov 2025 | 35.00 | 37.25 | 37.25 | 34.30 | 30400 | -2.78% |
| 18 Nov 2025 | 36.00 | 36.30 | 36.30 | 36.00 | 14400 | -4.00% |
| 17 Nov 2025 | 37.50 | 36.55 | 37.90 | 36.55 | 20800 | -2.47% |
| 14 Nov 2025 | 38.45 | 38.25 | 38.45 | 36.80 | 14400 | 4.91% |
| 13 Nov 2025 | 36.65 | 37.80 | 37.80 | 36.55 | 6400 | -3.04% |
| 12 Nov 2025 | 37.80 | 36.65 | 37.80 | 36.65 | 3200 | 3.14% |
| 11 Nov 2025 | 36.65 | 36.15 | 37.90 | 36.15 | 9600 | -1.74% |
| 10 Nov 2025 | 37.30 | 37.50 | 37.75 | 37.00 | 22400 | -0.80% |
| 07 Nov 2025 | 37.60 | 38.30 | 38.30 | 37.50 | 6400 | -1.83% |
| 06 Nov 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 3200 | -0.91% |
| 04 Nov 2025 | 38.65 | 38.70 | 38.70 | 37.10 | 16000 | -0.64% |
| 03 Nov 2025 | 38.90 | 38.00 | 39.35 | 38.00 | 16000 | 2.77% |
| 31 Oct 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 1600 | 0.53% |
| 30 Oct 2025 | 37.65 | 38.00 | 38.00 | 37.65 | 6400 | 0.53% |
| 29 Oct 2025 | 37.45 | 38.10 | 38.10 | 37.45 | 3200 | -1.71% |
| 28 Oct 2025 | 38.10 | 39.65 | 39.65 | 37.75 | 11200 | -1.93% |
| 27 Oct 2025 | 38.85 | 37.55 | 38.85 | 37.55 | 3200 | 3.46% |
| 23 Oct 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 1600 | 0.27% |
| 21 Oct 2025 | 37.45 | 37.35 | 37.55 | 37.35 | 4800 | -1.71% |
| 20 Oct 2025 | 38.10 | 38.75 | 38.75 | 38.10 | 4800 | -1.68% |
| 17 Oct 2025 | 38.75 | 39.20 | 40.50 | 38.00 | 36800 | -3.13% |
| 16 Oct 2025 | 40.00 | 40.00 | 41.20 | 38.30 | 33600 | -0.74% |
| 15 Oct 2025 | 40.30 | 40.05 | 40.95 | 39.40 | 24000 | -2.77% |
| 14 Oct 2025 | 41.45 | 41.10 | 41.45 | 39.90 | 38400 | -1.31% |
| 13 Oct 2025 | 42.00 | 41.65 | 42.55 | 41.65 | 8000 | -1.29% |
| 09 Oct 2025 | 42.55 | 44.00 | 44.00 | 42.05 | 8000 | -3.19% |
| 08 Oct 2025 | 43.95 | 45.00 | 45.00 | 43.50 | 8000 | -3.41% |
| 07 Oct 2025 | 45.50 | 45.35 | 45.50 | 44.70 | 25600 | 4.96% |
| 06 Oct 2025 | 43.35 | 45.00 | 46.10 | 42.00 | 22400 | -1.70% |
| 03 Oct 2025 | 44.10 | 40.10 | 44.10 | 40.10 | 22400 | 5.00% |
| 01 Oct 2025 | 42.00 | 40.70 | 42.00 | 40.70 | 19200 | 5.00% |
| 30 Sep 2025 | 40.00 | 41.00 | 41.00 | 40.00 | 3200 | -1.23% |
| 29 Sep 2025 | 40.50 | 40.50 | 40.50 | 40.50 | 3200 | -1.10% |
| 26 Sep 2025 | 40.95 | 41.00 | 41.50 | 40.95 | 9600 | -4.99% |
| 25 Sep 2025 | 43.10 | 43.15 | 43.15 | 43.05 | 8000 | -2.49% |
| 24 Sep 2025 | 44.20 | 43.15 | 44.20 | 43.15 | 17600 | 4.99% |
| 23 Sep 2025 | 42.10 | 40.10 | 42.10 | 38.10 | 30400 | 4.99% |
| 22 Sep 2025 | 40.10 | 40.00 | 40.55 | 40.00 | 14400 | -4.18% |
| 19 Sep 2025 | 41.85 | 42.05 | 42.05 | 41.45 | 12800 | -2.56% |
| 18 Sep 2025 | 42.95 | 43.15 | 43.15 | 42.55 | 4800 | -1.15% |
| 17 Sep 2025 | 43.45 | 43.75 | 43.75 | 42.55 | 11200 | -0.23% |
| 16 Sep 2025 | 43.55 | 43.60 | 44.00 | 43.50 | 12800 | -4.81% |
| 15 Sep 2025 | 45.75 | 45.75 | 45.75 | 45.75 | 1600 | 4.81% |
| 12 Sep 2025 | 43.65 | 43.45 | 43.65 | 43.45 | 6400 | -3.00% |
| 10 Sep 2025 | 45.00 | 45.70 | 45.70 | 44.05 | 12800 | -2.07% |
| 09 Sep 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 3200 | 3.84% |
| 08 Sep 2025 | 44.25 | 42.65 | 44.25 | 42.65 | 14400 | 3.03% |
| 05 Sep 2025 | 42.95 | 43.00 | 43.00 | 42.90 | 8000 | -4.02% |
| 04 Sep 2025 | 44.75 | 47.95 | 47.95 | 44.75 | 19200 | -3.97% |
| 03 Sep 2025 | 46.60 | 48.00 | 48.00 | 45.05 | 19200 | 1.19% |
| 02 Sep 2025 | 46.05 | 47.90 | 48.80 | 45.85 | 14400 | -3.86% |
| 01 Sep 2025 | 47.90 | 47.00 | 48.65 | 46.00 | 16000 | 1.91% |
| 29 Aug 2025 | 47.00 | 47.90 | 47.90 | 45.20 | 11200 | 0.00% |
| 28 Aug 2025 | 47.00 | 48.10 | 48.10 | 47.00 | 9600 | 0.97% |
| 26 Aug 2025 | 46.55 | 46.50 | 48.00 | 46.50 | 30400 | -4.90% |
| 25 Aug 2025 | 48.95 | 52.25 | 52.25 | 48.60 | 33600 | -3.55% |
| 22 Aug 2025 | 50.75 | 54.40 | 54.40 | 50.00 | 60800 | -6.71% |
| 21 Aug 2025 | 54.40 | 51.00 | 55.25 | 51.00 | 161600 | 7.19% |
| 20 Aug 2025 | 50.75 | 43.85 | 52.45 | 43.85 | 209600 | 15.74% |
| 19 Aug 2025 | 43.85 | 43.00 | 43.85 | 42.55 | 17600 | 2.10% |
| 18 Aug 2025 | 42.95 | 42.50 | 42.95 | 42.50 | 11200 | -1.72% |
| 14 Aug 2025 | 43.70 | 43.60 | 43.70 | 43.10 | 16000 | 1.86% |
| 13 Aug 2025 | 42.90 | 42.70 | 42.95 | 41.05 | 19200 | 0.47% |
| 12 Aug 2025 | 42.70 | 44.00 | 44.00 | 41.80 | 9600 | -2.95% |
| 11 Aug 2025 | 44.00 | 44.00 | 45.00 | 43.40 | 25600 | 0.80% |
| 08 Aug 2025 | 43.65 | 45.00 | 45.00 | 43.40 | 9600 | -2.68% |
| 07 Aug 2025 | 44.85 | 43.15 | 44.85 | 43.15 | 11200 | 1.01% |
| 06 Aug 2025 | 44.40 | 44.00 | 46.00 | 42.20 | 67200 | 0.91% |
| 05 Aug 2025 | 44.00 | 45.10 | 45.50 | 41.00 | 40000 | -2.44% |
| 04 Aug 2025 | 45.10 | 42.75 | 46.00 | 42.60 | 65600 | 6.87% |
| 01 Aug 2025 | 42.20 | 42.00 | 43.00 | 40.95 | 49600 | 3.94% |
| 31 Jul 2025 | 40.60 | 40.55 | 41.20 | 39.60 | 44800 | -1.81% |
| 30 Jul 2025 | 41.35 | 40.95 | 41.40 | 39.75 | 43200 | 5.75% |
| 29 Jul 2025 | 39.10 | 37.35 | 41.00 | 37.35 | 59200 | 4.69% |
| 28 Jul 2025 | 37.35 | 35.90 | 38.85 | 35.90 | 68800 | 6.41% |
| 25 Jul 2025 | 35.10 | 34.00 | 35.10 | 34.00 | 8000 | -1.54% |
| 24 Jul 2025 | 35.65 | 35.00 | 35.65 | 35.00 | 8000 | 0.71% |
| 23 Jul 2025 | 35.40 | 35.30 | 36.00 | 34.45 | 32000 | -1.53% |
| 22 Jul 2025 | 35.95 | 35.60 | 35.95 | 35.00 | 19200 | 0.98% |
| 21 Jul 2025 | 35.60 | 36.00 | 37.20 | 35.60 | 16000 | -0.56% |
| 18 Jul 2025 | 35.80 | 37.50 | 37.50 | 34.00 | 67200 | -4.91% |
| 17 Jul 2025 | 37.65 | 37.50 | 38.00 | 36.15 | 20800 | -3.21% |
| 16 Jul 2025 | 38.90 | 41.50 | 41.80 | 38.10 | 25600 | 2.10% |
| 15 Jul 2025 | 38.10 | 37.00 | 39.50 | 34.65 | 80000 | 2.14% |
| 14 Jul 2025 | 37.30 | 33.00 | 38.30 | 32.35 | 148800 | 16.56% |
| 11 Jul 2025 | 32.00 | 32.00 | 32.00 | 31.55 | 11200 | -1.08% |
| 10 Jul 2025 | 32.35 | 31.80 | 32.50 | 31.50 | 11200 | 2.54% |
| 09 Jul 2025 | 31.55 | 30.00 | 31.80 | 29.95 | 22400 | 4.13% |
| 08 Jul 2025 | 30.30 | 29.80 | 31.00 | 29.80 | 4800 | -2.26% |
| 07 Jul 2025 | 31.00 | 31.50 | 31.50 | 30.60 | 6400 | -1.59% |
| 04 Jul 2025 | 31.50 | 31.40 | 32.00 | 31.40 | 8000 | 1.61% |
| 03 Jul 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 11200 | 4.91% |
| 02 Jul 2025 | 29.55 | 30.50 | 31.35 | 29.15 | 16000 | -1.50% |
| 01 Jul 2025 | 30.00 | 29.90 | 30.00 | 29.40 | 4800 | 3.45% |
| 30 Jun 2025 | 29.00 | 28.60 | 29.20 | 28.60 | 11200 | -3.33% |
| 27 Jun 2025 | 30.00 | 30.15 | 30.15 | 30.00 | 6400 | 1.35% |
| 26 Jun 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 1600 | 1.89% |
| 25 Jun 2025 | 29.05 | 28.90 | 29.45 | 28.90 | 11200 | 0.52% |
| 24 Jun 2025 | 28.90 | 29.45 | 29.45 | 28.90 | 3200 | -1.87% |
| 23 Jun 2025 | 29.45 | 29.50 | 29.50 | 29.45 | 4800 | -0.17% |
| 20 Jun 2025 | 29.50 | 29.20 | 29.50 | 29.20 | 8000 | -1.01% |
| 19 Jun 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 1600 | -1.97% |
| 18 Jun 2025 | 30.40 | 30.35 | 30.40 | 30.35 | 11200 | -1.78% |
| 17 Jun 2025 | 30.95 | 31.10 | 31.10 | 30.95 | 4800 | -0.48% |
| 16 Jun 2025 | 31.10 | 31.55 | 31.55 | 31.10 | 8000 | -1.43% |
| 13 Jun 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 1600 | -2.02% |
| 12 Jun 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 9600 | 1.90% |
| 11 Jun 2025 | 31.60 | 31.00 | 31.60 | 31.00 | 16000 | 1.94% |
| 10 Jun 2025 | 31.00 | 30.70 | 31.00 | 30.70 | 9600 | -0.80% |
| 09 Jun 2025 | 31.25 | 31.85 | 31.85 | 31.25 | 14400 | -1.88% |
| 06 Jun 2025 | 31.85 | 33.00 | 33.00 | 31.85 | 6400 | -1.70% |
| 05 Jun 2025 | 32.40 | 32.00 | 32.40 | 32.00 | 8000 | 1.89% |
| 04 Jun 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 3200 | -1.70% |
| 03 Jun 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 3200 | -1.97% |
| 02 Jun 2025 | 33.00 | 33.30 | 33.30 | 33.00 | 4800 | 0.92% |
| 30 May 2025 | 32.70 | 32.70 | 32.70 | 32.50 | 11200 | 1.87% |
| 29 May 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 1600 | 1.90% |
| 28 May 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 3200 | -2.02% |
| 27 May 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 3200 | -1.98% |
| 26 May 2025 | 32.80 | 32.90 | 32.90 | 32.80 | 3200 | 1.55% |
| 22 May 2025 | 32.30 | 32.10 | 33.65 | 32.10 | 6400 | -4.01% |
| 21 May 2025 | 33.65 | 33.50 | 33.65 | 33.50 | 16000 | 4.99% |
| 20 May 2025 | 32.05 | 29.30 | 32.05 | 29.30 | 44800 | 4.91% |
| 19 May 2025 | 30.55 | 31.95 | 31.95 | 30.45 | 20800 | -4.38% |
| 16 May 2025 | 31.95 | 31.45 | 31.95 | 31.45 | 35200 | 4.93% |
| 15 May 2025 | 30.45 | 30.45 | 30.45 | 29.85 | 28800 | 5.00% |
| 14 May 2025 | 29.00 | 30.50 | 30.50 | 29.00 | 6400 | -4.45% |
| 13 May 2025 | 30.35 | 29.45 | 30.35 | 28.25 | 6400 | 3.06% |
| 12 May 2025 | 29.45 | 29.50 | 29.50 | 29.45 | 17600 | 4.80% |
| 08 May 2025 | 28.10 | 28.10 | 28.10 | 28.10 | 1600 | -0.53% |
| 07 May 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 3200 | -1.74% |
| 06 May 2025 | 28.75 | 28.65 | 28.75 | 28.65 | 3200 | -0.35% |
| 05 May 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 8000 | 1.94% |
| 02 May 2025 | 28.30 | 28.35 | 28.35 | 28.30 | 8000 | -1.91% |
| 30 Apr 2025 | 28.85 | 28.85 | 28.85 | 28.80 | 8000 | -1.70% |
| 29 Apr 2025 | 29.35 | 29.40 | 29.40 | 29.35 | 8000 | -2.00% |
| 28 Apr 2025 | 29.95 | 30.00 | 30.00 | 29.95 | 9600 | -1.96% |
| 25 Apr 2025 | 30.55 | 30.50 | 30.55 | 30.50 | 14400 | -1.77% |
| 24 Apr 2025 | 31.10 | 30.70 | 31.10 | 30.70 | 3200 | 1.97% |
| 23 Apr 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 4800 | -1.93% |
| 22 Apr 2025 | 31.10 | 31.15 | 31.15 | 30.05 | 11200 | 1.80% |
| 21 Apr 2025 | 30.55 | 31.00 | 31.00 | 30.55 | 30400 | -1.93% |
| 17 Apr 2025 | 31.15 | 31.50 | 31.50 | 31.10 | 9600 | -1.11% |
| 15 Apr 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 1600 | -1.56% |
| 11 Apr 2025 | 32.00 | 30.80 | 32.00 | 30.80 | 20800 | 1.91% |
| 09 Apr 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 8000 | -1.88% |
| 08 Apr 2025 | 32.00 | 30.90 | 32.10 | 30.90 | 14400 | 1.59% |
| 07 Apr 2025 | 31.50 | 32.45 | 32.45 | 31.50 | 8000 | -4.98% |
| 04 Apr 2025 | 33.15 | 33.20 | 33.20 | 32.00 | 30400 | 4.74% |
| 03 Apr 2025 | 31.65 | 31.50 | 31.65 | 31.50 | 11200 | 4.98% |
| 02 Apr 2025 | 30.15 | 29.85 | 30.15 | 29.00 | 24000 | 4.87% |
| 01 Apr 2025 | 28.75 | 28.50 | 29.10 | 28.50 | 6400 | 1.41% |
| 28 Mar 2025 | 28.35 | 27.00 | 28.35 | 26.50 | 123200 | 5.00% |
| 27 Mar 2025 | 27.00 | 27.80 | 28.00 | 26.45 | 97600 | -2.88% |
| 26 Mar 2025 | 27.80 | 28.40 | 28.90 | 27.80 | 64000 | -2.97% |
| 25 Mar 2025 | 28.65 | 29.20 | 29.25 | 28.55 | 52800 | -1.04% |
| 24 Mar 2025 | 28.95 | 28.95 | 29.60 | 28.95 | 54400 | 0.17% |
| 21 Mar 2025 | 28.90 | 28.55 | 29.25 | 28.40 | 40000 | 0.87% |
| 20 Mar 2025 | 28.65 | 29.20 | 29.20 | 28.20 | 46400 | 0.70% |
| 19 Mar 2025 | 28.45 | 28.45 | 29.00 | 28.25 | 30400 | 0.00% |
| 18 Mar 2025 | 28.45 | 27.75 | 29.45 | 27.75 | 35200 | -1.73% |
| 17 Mar 2025 | 28.95 | 28.80 | 28.95 | 27.70 | 60800 | -0.34% |
| 13 Mar 2025 | 29.05 | 28.25 | 29.80 | 28.20 | 49600 | -1.19% |
| 12 Mar 2025 | 29.40 | 30.00 | 30.00 | 28.50 | 25600 | -1.34% |
| 11 Mar 2025 | 29.80 | 29.25 | 30.50 | 29.25 | 17600 | -2.61% |
| 10 Mar 2025 | 30.60 | 32.00 | 32.00 | 30.45 | 46400 | -3.47% |
| 07 Mar 2025 | 31.70 | 32.00 | 32.00 | 30.90 | 36800 | 0.96% |
| 06 Mar 2025 | 31.40 | 31.80 | 31.95 | 31.00 | 35200 | 1.29% |
| 05 Mar 2025 | 31.00 | 32.00 | 32.00 | 30.65 | 27200 | -2.97% |
| 04 Mar 2025 | 31.95 | 30.55 | 32.00 | 29.00 | 81600 | 4.75% |
| 03 Mar 2025 | 30.50 | 30.60 | 30.60 | 30.50 | 19200 | -4.98% |
| 28 Feb 2025 | 32.10 | 32.15 | 33.30 | 32.10 | 27200 | -4.89% |
| 27 Feb 2025 | 33.75 | 34.70 | 34.70 | 33.60 | 38400 | -4.26% |
| 25 Feb 2025 | 35.25 | 36.05 | 36.05 | 35.25 | 19200 | -0.70% |
| 24 Feb 2025 | 35.50 | 35.00 | 35.85 | 35.00 | 17600 | -1.25% |
| 21 Feb 2025 | 35.95 | 35.65 | 36.10 | 35.65 | 14400 | -1.51% |
| 20 Feb 2025 | 36.50 | 36.80 | 37.00 | 36.00 | 22400 | 0.83% |
| 19 Feb 2025 | 36.20 | 35.70 | 37.00 | 34.95 | 46400 | -1.50% |
| 18 Feb 2025 | 36.75 | 38.00 | 38.00 | 36.50 | 25600 | -3.92% |
| 17 Feb 2025 | 38.25 | 38.00 | 38.25 | 38.00 | 24000 | 0.66% |
| 14 Feb 2025 | 38.00 | 39.00 | 39.00 | 37.25 | 20800 | -2.81% |
| 13 Feb 2025 | 39.10 | 40.35 | 40.35 | 39.00 | 14400 | 0.13% |
| 12 Feb 2025 | 39.05 | 38.45 | 39.75 | 38.45 | 28800 | 0.13% |
| 11 Feb 2025 | 39.00 | 40.00 | 40.00 | 38.65 | 60800 | -4.06% |
| 10 Feb 2025 | 40.65 | 40.10 | 40.85 | 39.25 | 20800 | 1.63% |
| 07 Feb 2025 | 40.00 | 40.45 | 41.45 | 39.85 | 14400 | -1.23% |
| 06 Feb 2025 | 40.50 | 40.20 | 40.50 | 40.20 | 12800 | 0.12% |
| 05 Feb 2025 | 40.45 | 39.60 | 41.35 | 39.60 | 30400 | 1.13% |
| 04 Feb 2025 | 40.00 | 39.65 | 40.00 | 39.50 | 9600 | 0.88% |
| 03 Feb 2025 | 39.65 | 38.65 | 39.65 | 38.65 | 17600 | -2.34% |
| 01 Feb 2025 | 40.60 | 40.35 | 42.50 | 40.35 | 12800 | -0.73% |
| 31 Jan 2025 | 40.90 | 41.00 | 41.90 | 40.50 | 17600 | -1.33% |
| 30 Jan 2025 | 41.45 | 38.15 | 41.60 | 38.15 | 51200 | 4.54% |
| 29 Jan 2025 | 39.65 | 38.10 | 39.65 | 38.10 | 49600 | 4.89% |
| 28 Jan 2025 | 37.80 | 38.35 | 38.50 | 37.00 | 78400 | -1.43% |
| 27 Jan 2025 | 38.35 | 39.00 | 39.35 | 37.65 | 84800 | -3.16% |
| 24 Jan 2025 | 39.60 | 39.15 | 40.45 | 39.00 | 25600 | -0.75% |
| 23 Jan 2025 | 39.90 | 39.85 | 41.00 | 39.85 | 33600 | -1.85% |
| 22 Jan 2025 | 40.65 | 41.15 | 41.45 | 39.80 | 36800 | -1.22% |
| 21 Jan 2025 | 41.15 | 42.50 | 43.00 | 41.15 | 32000 | -1.44% |
| 20 Jan 2025 | 41.75 | 40.30 | 42.05 | 40.30 | 38400 | 0.48% |
| 17 Jan 2025 | 41.55 | 41.05 | 42.85 | 40.75 | 28800 | -0.36% |
| 16 Jan 2025 | 41.70 | 43.20 | 43.20 | 40.10 | 60800 | 1.34% |
| 15 Jan 2025 | 41.15 | 42.00 | 42.00 | 40.20 | 27200 | -2.02% |
| 14 Jan 2025 | 42.00 | 39.20 | 43.00 | 39.20 | 68800 | 1.82% |
| 13 Jan 2025 | 41.25 | 42.00 | 42.00 | 41.25 | 60800 | -4.95% |
| 10 Jan 2025 | 43.40 | 45.50 | 45.50 | 43.30 | 115200 | -4.72% |
| 09 Jan 2025 | 45.55 | 45.50 | 46.95 | 45.45 | 40000 | -2.15% |
| 08 Jan 2025 | 46.55 | 47.70 | 48.95 | 46.00 | 52800 | -2.31% |
| 07 Jan 2025 | 47.65 | 47.00 | 48.95 | 45.75 | 75200 | -0.63% |
| 06 Jan 2025 | 47.95 | 48.65 | 49.00 | 47.95 | 81600 | -4.96% |
| 03 Jan 2025 | 50.45 | 53.65 | 53.65 | 49.70 | 86400 | -2.79% |
| 02 Jan 2025 | 51.90 | 48.65 | 52.50 | 48.60 | 248000 | 8.58% |
| 01 Jan 2025 | 47.80 | 46.60 | 48.00 | 46.60 | 67200 | 2.58% |
| 31 Dec 2024 | 46.60 | 47.90 | 47.90 | 45.50 | 124800 | -3.62% |
| 30 Dec 2024 | 48.35 | 50.00 | 50.25 | 48.05 | 88000 | -3.20% |
| 27 Dec 2024 | 49.95 | 49.80 | 50.25 | 49.05 | 113600 | 2.15% |
| 26 Dec 2024 | 48.90 | 48.85 | 50.90 | 48.50 | 177600 | 0.00% |
| 24 Dec 2024 | 48.90 | 50.40 | 51.50 | 47.00 | 227200 | -3.07% |
| 23 Dec 2024 | 50.45 | 52.95 | 53.50 | 50.15 | 128000 | -2.79% |
| 20 Dec 2024 | 51.90 | 55.55 | 55.55 | 51.70 | 158400 | -5.12% |
| 19 Dec 2024 | 54.70 | 52.20 | 55.50 | 52.20 | 243200 | 0.00% |
| 18 Dec 2024 | 54.70 | 60.00 | 60.90 | 54.00 | 497600 | -8.76% |
| 17 Dec 2024 | 59.95 | 60.00 | 60.00 | 58.90 | 660800 | 4.90% |
| 16 Dec 2024 | 57.15 | 55.00 | 57.15 | 54.95 | 380800 | 4.96% |
| 13 Dec 2024 | 54.45 | 54.50 | 56.65 | 54.45 | 324800 | -4.97% |
| 12 Dec 2024 | 57.30 | 57.30 | 60.25 | 57.30 | 824000 | -4.98% |
| 11 Dec 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 36800 | -4.96% |
| 10 Dec 2024 | 63.45 | 63.45 | 65.70 | 63.45 | 643200 | -4.94% |
| 09 Dec 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 24000 | -4.98% |
| 06 Dec 2024 | 70.25 | 70.25 | 70.25 | 70.25 | 43200 | -5.00% |
| 05 Dec 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 41600 | -4.95% |
