PPSL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 Dec 2025 | 9.75 | 9.55 | 9.75 | 9.55 | 6000 | -1.02% |
| 17 Dec 2025 | 9.85 | 9.95 | 9.95 | 9.45 | 21000 | -1.50% |
| 16 Dec 2025 | 10.00 | 10.00 | 10.00 | 9.50 | 24000 | -1.48% |
| 15 Dec 2025 | 10.15 | 10.00 | 10.15 | 10.00 | 24000 | 0.00% |
| 12 Dec 2025 | 10.15 | 10.05 | 10.15 | 10.00 | 33000 | 1.00% |
| 11 Dec 2025 | 10.05 | 10.30 | 10.35 | 10.05 | 21000 | -1.47% |
| 10 Dec 2025 | 10.20 | 10.20 | 10.35 | 10.20 | 21000 | 0.00% |
| 09 Dec 2025 | 10.20 | 10.50 | 10.50 | 9.95 | 60000 | -2.86% |
| 08 Dec 2025 | 10.50 | 10.15 | 11.00 | 10.00 | 45000 | 3.45% |
| 04 Dec 2025 | 10.15 | 10.35 | 10.35 | 9.70 | 60000 | -1.93% |
| 03 Dec 2025 | 10.35 | 10.00 | 10.35 | 10.00 | 27000 | 4.02% |
| 02 Dec 2025 | 9.95 | 9.10 | 10.00 | 9.00 | 93000 | 6.42% |
| 01 Dec 2025 | 9.35 | 9.80 | 9.80 | 9.35 | 12000 | -6.50% |
| 28 Nov 2025 | 10.00 | 10.10 | 10.35 | 10.00 | 45000 | -0.99% |
| 27 Nov 2025 | 10.10 | 10.10 | 10.30 | 10.10 | 30000 | -1.94% |
| 26 Nov 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 3000 | -1.44% |
| 25 Nov 2025 | 10.45 | 10.65 | 10.65 | 10.45 | 45000 | -0.95% |
| 24 Nov 2025 | 10.55 | 10.90 | 10.90 | 10.55 | 12000 | -3.65% |
| 21 Nov 2025 | 10.95 | 10.90 | 11.65 | 10.40 | 93000 | 2.82% |
| 20 Nov 2025 | 10.65 | 10.65 | 10.95 | 10.55 | 147000 | -0.93% |
| 19 Nov 2025 | 10.75 | 10.80 | 10.85 | 10.75 | 75000 | -1.38% |
| 18 Nov 2025 | 10.90 | 11.00 | 11.30 | 10.80 | 141000 | -0.46% |
| 17 Nov 2025 | 10.95 | 11.05 | 11.55 | 10.75 | 222000 | -9.13% |
| 13 Nov 2025 | 12.05 | 12.20 | 12.50 | 11.90 | 60000 | 0.00% |
| 12 Nov 2025 | 12.05 | 12.25 | 12.40 | 11.70 | 99000 | 0.84% |
| 11 Nov 2025 | 11.95 | 10.90 | 12.50 | 10.05 | 519000 | 9.63% |
| 10 Nov 2025 | 10.90 | 11.75 | 12.05 | 10.85 | 120000 | -3.96% |
| 07 Nov 2025 | 11.35 | 11.90 | 11.95 | 11.15 | 111000 | -4.22% |
| 06 Nov 2025 | 11.85 | 11.95 | 12.50 | 11.85 | 93000 | -0.84% |
| 04 Nov 2025 | 11.95 | 12.50 | 12.50 | 11.90 | 84000 | -5.16% |
| 03 Nov 2025 | 12.60 | 12.90 | 12.90 | 12.60 | 102000 | -2.33% |
| 31 Oct 2025 | 12.90 | 13.00 | 13.00 | 12.85 | 123000 | -0.77% |
| 30 Oct 2025 | 13.00 | 13.00 | 13.30 | 12.85 | 126000 | -3.70% |
| 29 Oct 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 3000 | 1.89% |
| 28 Oct 2025 | 13.25 | 13.50 | 13.70 | 12.80 | 39000 | 0.38% |
| 27 Oct 2025 | 13.20 | 13.40 | 13.80 | 12.75 | 45000 | -4.69% |
| 24 Oct 2025 | 13.85 | 13.55 | 13.85 | 13.55 | 6000 | 2.97% |
| 23 Oct 2025 | 13.45 | 13.50 | 13.90 | 13.40 | 18000 | -3.93% |
| 21 Oct 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 6000 | 0.00% |
| 20 Oct 2025 | 14.00 | 15.35 | 15.35 | 13.65 | 165000 | 2.56% |
| 17 Oct 2025 | 13.65 | 12.75 | 13.70 | 12.75 | 66000 | 4.60% |
| 16 Oct 2025 | 13.05 | 13.00 | 13.05 | 13.00 | 42000 | 0.38% |
| 15 Oct 2025 | 13.00 | 12.75 | 13.00 | 12.75 | 33000 | -2.99% |
| 14 Oct 2025 | 13.40 | 13.10 | 13.40 | 12.85 | 72000 | -0.74% |
| 13 Oct 2025 | 13.50 | 13.70 | 13.70 | 13.50 | 12000 | -2.88% |
| 10 Oct 2025 | 13.90 | 13.95 | 13.95 | 13.90 | 6000 | 2.96% |
| 09 Oct 2025 | 13.50 | 13.65 | 13.75 | 13.10 | 24000 | 3.05% |
| 08 Oct 2025 | 13.10 | 13.50 | 13.50 | 12.90 | 24000 | -2.96% |
| 07 Oct 2025 | 13.50 | 13.70 | 13.70 | 13.50 | 18000 | -3.57% |
| 06 Oct 2025 | 14.00 | 14.00 | 14.25 | 13.90 | 21000 | -0.36% |
| 03 Oct 2025 | 14.05 | 13.50 | 14.10 | 13.05 | 57000 | 4.46% |
| 01 Oct 2025 | 13.45 | 13.45 | 13.80 | 13.30 | 21000 | -2.54% |
| 30 Sep 2025 | 13.80 | 13.15 | 13.80 | 13.00 | 60000 | 4.94% |
| 29 Sep 2025 | 13.15 | 13.40 | 13.40 | 13.15 | 27000 | -5.05% |
| 25 Sep 2025 | 13.85 | 13.75 | 13.90 | 13.55 | 18000 | -0.72% |
| 24 Sep 2025 | 13.95 | 14.30 | 14.30 | 13.95 | 6000 | -2.45% |
| 23 Sep 2025 | 14.30 | 14.35 | 14.35 | 14.25 | 24000 | 4.38% |
| 22 Sep 2025 | 13.70 | 14.35 | 14.35 | 13.70 | 15000 | -4.53% |
| 19 Sep 2025 | 14.35 | 14.70 | 15.00 | 14.35 | 39000 | -4.97% |
| 18 Sep 2025 | 15.10 | 15.30 | 15.45 | 15.10 | 30000 | 2.37% |
| 17 Sep 2025 | 14.75 | 13.50 | 14.75 | 13.50 | 27000 | 4.61% |
| 16 Sep 2025 | 14.10 | 14.10 | 14.15 | 14.10 | 15000 | -5.05% |
| 15 Sep 2025 | 14.85 | 15.70 | 16.15 | 14.75 | 129000 | -3.57% |
| 12 Sep 2025 | 15.40 | 15.40 | 15.40 | 15.05 | 183000 | 4.76% |
| 11 Sep 2025 | 14.70 | 14.45 | 14.70 | 14.45 | 204000 | 5.00% |
| 10 Sep 2025 | 14.00 | 14.00 | 14.00 | 13.75 | 141000 | 4.87% |
| 09 Sep 2025 | 13.35 | 13.30 | 13.35 | 13.30 | 135000 | 4.71% |
| 08 Sep 2025 | 12.75 | 11.55 | 12.75 | 11.55 | 36000 | 4.94% |
| 05 Sep 2025 | 12.15 | 12.15 | 12.30 | 12.15 | 102000 | -4.71% |
| 04 Sep 2025 | 12.75 | 12.80 | 13.00 | 12.75 | 105000 | -4.85% |
| 03 Sep 2025 | 13.40 | 13.45 | 14.50 | 13.40 | 168000 | -4.96% |
| 02 Sep 2025 | 14.10 | 14.85 | 14.85 | 14.10 | 60000 | -5.05% |
| 01 Sep 2025 | 14.85 | 15.30 | 15.30 | 14.85 | 69000 | -4.81% |
| 29 Aug 2025 | 15.60 | 15.45 | 15.65 | 15.00 | 33000 | 2.30% |
| 28 Aug 2025 | 15.25 | 15.45 | 16.00 | 15.25 | 72000 | -4.98% |
| 26 Aug 2025 | 16.05 | 16.45 | 16.65 | 16.00 | 141000 | -2.73% |
| 25 Aug 2025 | 16.50 | 16.00 | 17.15 | 16.00 | 156000 | -1.79% |
| 22 Aug 2025 | 16.80 | 16.60 | 17.10 | 16.55 | 225000 | -3.45% |
| 21 Aug 2025 | 17.40 | 16.95 | 17.55 | 16.95 | 12000 | 1.75% |
| 20 Aug 2025 | 17.10 | 17.55 | 18.80 | 17.10 | 102000 | -5.00% |
| 19 Aug 2025 | 18.00 | 18.80 | 19.00 | 18.00 | 72000 | -5.01% |
| 18 Aug 2025 | 18.95 | 19.25 | 19.80 | 18.90 | 117000 | -4.77% |
| 14 Aug 2025 | 19.90 | 20.20 | 20.20 | 19.85 | 15000 | -4.78% |
| 13 Aug 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 9000 | 0.00% |
| 12 Aug 2025 | 20.90 | 20.50 | 20.90 | 20.45 | 27000 | 4.76% |
| 11 Aug 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 3000 | 0.00% |
| 08 Aug 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 6000 | 0.00% |
| 06 Aug 2025 | 19.95 | 19.70 | 19.95 | 19.30 | 15000 | -1.72% |
| 05 Aug 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 12000 | 0.00% |
| 04 Aug 2025 | 20.30 | 19.30 | 20.40 | 19.30 | 18000 | 1.75% |
| 01 Aug 2025 | 19.95 | 19.35 | 20.85 | 19.35 | 27000 | 0.00% |
| 31 Jul 2025 | 19.95 | 20.30 | 20.30 | 19.95 | 24000 | -5.00% |
| 30 Jul 2025 | 21.00 | 20.10 | 21.00 | 20.10 | 15000 | 4.48% |
| 29 Jul 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 3000 | -1.47% |
| 28 Jul 2025 | 20.40 | 20.45 | 20.65 | 19.15 | 51000 | 3.55% |
| 25 Jul 2025 | 19.70 | 20.30 | 20.90 | 19.70 | 15000 | -2.96% |
| 24 Jul 2025 | 20.30 | 20.40 | 20.40 | 20.30 | 6000 | -0.98% |
| 23 Jul 2025 | 20.50 | 21.00 | 21.00 | 19.35 | 72000 | 0.74% |
| 22 Jul 2025 | 20.35 | 20.20 | 21.00 | 19.55 | 42000 | 0.99% |
| 21 Jul 2025 | 20.15 | 20.75 | 20.80 | 20.00 | 45000 | 1.51% |
| 18 Jul 2025 | 19.85 | 19.80 | 19.85 | 19.80 | 24000 | 4.75% |
| 17 Jul 2025 | 18.95 | 18.95 | 19.20 | 18.95 | 12000 | -2.07% |
| 16 Jul 2025 | 19.35 | 19.45 | 19.50 | 19.00 | 24000 | 0.26% |
| 15 Jul 2025 | 19.30 | 19.00 | 20.25 | 18.90 | 42000 | 4.32% |
| 14 Jul 2025 | 18.50 | 19.15 | 19.20 | 18.50 | 18000 | -5.13% |
| 11 Jul 2025 | 19.50 | 19.10 | 19.90 | 19.10 | 18000 | -2.26% |
| 10 Jul 2025 | 19.95 | 19.10 | 19.95 | 18.95 | 45000 | 1.53% |
| 09 Jul 2025 | 19.65 | 20.00 | 20.00 | 19.15 | 36000 | -3.20% |
| 08 Jul 2025 | 20.30 | 20.85 | 21.30 | 20.30 | 42000 | -1.93% |
| 07 Jul 2025 | 20.70 | 21.25 | 21.25 | 20.70 | 9000 | -2.13% |
| 04 Jul 2025 | 21.15 | 21.30 | 21.45 | 20.70 | 63000 | -2.31% |
| 03 Jul 2025 | 21.65 | 22.00 | 22.10 | 21.50 | 72000 | -2.48% |
| 02 Jul 2025 | 22.20 | 22.40 | 22.40 | 22.20 | 9000 | -0.89% |
| 01 Jul 2025 | 22.40 | 22.25 | 22.50 | 22.10 | 75000 | -1.32% |
| 30 Jun 2025 | 22.70 | 22.65 | 23.30 | 22.60 | 21000 | -1.30% |
| 27 Jun 2025 | 23.00 | 22.90 | 23.85 | 22.90 | 15000 | 2.00% |
| 26 Jun 2025 | 22.55 | 22.95 | 23.10 | 22.30 | 24000 | -1.74% |
| 25 Jun 2025 | 22.95 | 23.15 | 23.15 | 22.95 | 21000 | 0.22% |
| 24 Jun 2025 | 22.90 | 22.90 | 22.90 | 22.00 | 78000 | 1.33% |
| 23 Jun 2025 | 22.60 | 22.90 | 22.95 | 22.30 | 24000 | -1.09% |
| 20 Jun 2025 | 22.85 | 23.25 | 23.25 | 22.25 | 42000 | -1.51% |
| 19 Jun 2025 | 23.20 | 22.90 | 23.20 | 22.75 | 36000 | 2.20% |
| 18 Jun 2025 | 22.70 | 22.85 | 23.30 | 22.05 | 84000 | -0.66% |
| 17 Jun 2025 | 22.85 | 23.55 | 23.95 | 22.30 | 186000 | -3.59% |
| 16 Jun 2025 | 23.70 | 24.90 | 24.90 | 23.55 | 18000 | -3.07% |
| 13 Jun 2025 | 24.45 | 24.20 | 24.45 | 23.25 | 30000 | 0.82% |
| 12 Jun 2025 | 24.25 | 25.30 | 25.30 | 24.05 | 9000 | -1.22% |
| 11 Jun 2025 | 24.55 | 24.90 | 25.00 | 23.55 | 105000 | -1.80% |
| 10 Jun 2025 | 25.00 | 25.55 | 25.95 | 25.00 | 93000 | -2.72% |
| 09 Jun 2025 | 25.70 | 26.00 | 26.10 | 25.60 | 39000 | -1.15% |
| 06 Jun 2025 | 26.00 | 26.00 | 26.55 | 25.80 | 51000 | -0.95% |
| 05 Jun 2025 | 26.25 | 26.50 | 27.00 | 25.85 | 21000 | -0.76% |
| 04 Jun 2025 | 26.45 | 26.70 | 26.70 | 26.10 | 39000 | -3.64% |
| 03 Jun 2025 | 27.45 | 27.45 | 27.45 | 27.45 | 3000 | -0.36% |
| 02 Jun 2025 | 27.55 | 29.00 | 29.00 | 26.80 | 36000 | -1.43% |
| 30 May 2025 | 27.95 | 28.85 | 30.00 | 27.05 | 72000 | 4.29% |
| 29 May 2025 | 26.80 | 26.60 | 27.75 | 26.40 | 42000 | 3.88% |
| 28 May 2025 | 25.80 | 26.00 | 26.00 | 25.80 | 6000 | -1.15% |
| 27 May 2025 | 26.10 | 26.60 | 26.60 | 26.10 | 15000 | -1.88% |
| 26 May 2025 | 26.60 | 26.05 | 26.70 | 26.05 | 27000 | -0.19% |
| 23 May 2025 | 26.65 | 26.80 | 26.85 | 26.65 | 12000 | -2.02% |
| 22 May 2025 | 27.20 | 26.55 | 27.50 | 25.90 | 21000 | 0.74% |
| 21 May 2025 | 27.00 | 27.20 | 27.20 | 26.25 | 57000 | -1.10% |
| 20 May 2025 | 27.30 | 27.25 | 27.30 | 27.05 | 18000 | 0.37% |
| 19 May 2025 | 27.20 | 27.85 | 27.90 | 26.20 | 45000 | -4.90% |
| 16 May 2025 | 28.60 | 28.85 | 28.95 | 28.60 | 27000 | -1.21% |
| 15 May 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 6000 | 0.00% |
| 13 May 2025 | 28.95 | 28.50 | 28.95 | 28.50 | 6000 | 1.58% |
| 12 May 2025 | 28.50 | 28.90 | 28.90 | 27.90 | 12000 | 5.56% |
| 09 May 2025 | 27.00 | 27.50 | 27.50 | 27.00 | 9000 | -3.57% |
| 08 May 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 12000 | 0.00% |
| 06 May 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 3000 | -3.11% |
| 05 May 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 3000 | 2.85% |
| 02 May 2025 | 28.10 | 28.20 | 28.20 | 28.00 | 15000 | 0.00% |
| 30 Apr 2025 | 28.10 | 29.25 | 29.25 | 28.00 | 33000 | -3.93% |
| 29 Apr 2025 | 29.25 | 29.55 | 29.55 | 29.25 | 9000 | -0.85% |
| 28 Apr 2025 | 29.50 | 29.95 | 30.00 | 29.50 | 48000 | -0.84% |
| 25 Apr 2025 | 29.75 | 29.75 | 29.75 | 28.85 | 27000 | -1.49% |
| 24 Apr 2025 | 30.20 | 29.05 | 34.00 | 29.05 | 360000 | 4.14% |
| 23 Apr 2025 | 29.00 | 29.95 | 29.95 | 29.00 | 33000 | -1.36% |
| 22 Apr 2025 | 29.40 | 28.80 | 29.95 | 28.80 | 24000 | -0.34% |
| 21 Apr 2025 | 29.50 | 29.50 | 29.50 | 28.60 | 36000 | 0.00% |
| 17 Apr 2025 | 29.50 | 30.00 | 30.00 | 29.50 | 51000 | -1.67% |
| 16 Apr 2025 | 30.00 | 30.70 | 30.70 | 30.00 | 57000 | -0.66% |
| 15 Apr 2025 | 30.20 | 30.60 | 30.60 | 29.50 | 15000 | -0.98% |
| 11 Apr 2025 | 30.50 | 31.00 | 31.00 | 30.00 | 9000 | 0.99% |
| 08 Apr 2025 | 30.20 | 29.90 | 30.20 | 29.00 | 24000 | 0.33% |
| 07 Apr 2025 | 30.10 | 29.00 | 30.10 | 29.00 | 12000 | -0.33% |
| 04 Apr 2025 | 30.20 | 30.50 | 30.50 | 30.20 | 24000 | 1.00% |
| 03 Apr 2025 | 29.90 | 30.30 | 30.30 | 29.15 | 39000 | 1.36% |
| 02 Apr 2025 | 29.50 | 30.45 | 30.45 | 29.00 | 30000 | 0.68% |
| 01 Apr 2025 | 29.30 | 28.80 | 29.45 | 28.60 | 24000 | 1.74% |
| 28 Mar 2025 | 28.80 | 30.15 | 30.15 | 27.10 | 102000 | 1.05% |
| 27 Mar 2025 | 28.50 | 28.75 | 31.00 | 28.10 | 84000 | -0.18% |
| 26 Mar 2025 | 28.55 | 28.75 | 28.95 | 26.30 | 204000 | -0.70% |
| 25 Mar 2025 | 28.75 | 29.70 | 29.70 | 28.00 | 48000 | -3.20% |
| 24 Mar 2025 | 29.70 | 30.00 | 30.00 | 26.20 | 159000 | -1.82% |
| 21 Mar 2025 | 30.25 | 30.75 | 31.40 | 30.00 | 69000 | -0.82% |
| 20 Mar 2025 | 30.50 | 30.20 | 32.00 | 24.90 | 393000 | -1.93% |
| 19 Mar 2025 | 31.10 | 30.75 | 31.10 | 30.75 | 21000 | -1.27% |
| 18 Mar 2025 | 31.50 | 32.00 | 32.00 | 31.50 | 9000 | 2.61% |
| 17 Mar 2025 | 30.70 | 31.50 | 32.40 | 30.10 | 24000 | -2.54% |
| 13 Mar 2025 | 31.50 | 31.70 | 31.70 | 31.50 | 33000 | 0.64% |
| 12 Mar 2025 | 31.30 | 31.00 | 32.30 | 30.55 | 9000 | -3.40% |
| 11 Mar 2025 | 32.40 | 31.00 | 32.45 | 30.50 | 18000 | -0.31% |
| 10 Mar 2025 | 32.50 | 32.95 | 34.00 | 31.00 | 63000 | -1.37% |
| 07 Mar 2025 | 32.95 | 29.50 | 32.95 | 28.50 | 39000 | 10.76% |
| 06 Mar 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 3000 | -0.83% |
| 05 Mar 2025 | 30.00 | 29.00 | 30.40 | 29.00 | 24000 | 3.45% |
| 04 Mar 2025 | 29.00 | 28.00 | 30.00 | 27.70 | 21000 | -4.13% |
| 03 Mar 2025 | 30.25 | 30.50 | 31.00 | 30.25 | 15000 | -2.42% |
| 28 Feb 2025 | 31.00 | 30.90 | 31.00 | 30.90 | 6000 | -0.96% |
| 27 Feb 2025 | 31.30 | 31.05 | 32.00 | 30.50 | 18000 | 0.48% |
| 25 Feb 2025 | 31.15 | 31.90 | 31.90 | 31.00 | 12000 | -4.15% |
| 24 Feb 2025 | 32.50 | 31.00 | 32.50 | 31.00 | 15000 | 1.56% |
| 21 Feb 2025 | 32.00 | 31.05 | 32.00 | 31.05 | 18000 | 0.47% |
| 20 Feb 2025 | 31.85 | 32.30 | 32.30 | 31.85 | 6000 | 2.74% |
| 19 Feb 2025 | 31.00 | 30.70 | 31.00 | 30.70 | 12000 | 0.00% |
| 18 Feb 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 3000 | 0.00% |
| 17 Feb 2025 | 31.00 | 31.30 | 31.30 | 31.00 | 6000 | -2.67% |
| 14 Feb 2025 | 31.85 | 31.55 | 33.00 | 31.05 | 33000 | -3.48% |
| 13 Feb 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 9000 | 0.00% |
| 12 Feb 2025 | 33.00 | 32.00 | 33.00 | 31.00 | 21000 | 3.13% |
| 11 Feb 2025 | 32.00 | 32.30 | 32.30 | 32.00 | 12000 | -1.08% |
| 10 Feb 2025 | 32.35 | 34.95 | 34.95 | 32.35 | 15000 | -4.85% |
| 07 Feb 2025 | 34.00 | 33.00 | 34.20 | 33.00 | 18000 | 3.03% |
| 06 Feb 2025 | 33.00 | 34.00 | 34.00 | 33.00 | 42000 | -2.94% |
| 05 Feb 2025 | 34.00 | 33.55 | 34.00 | 33.20 | 12000 | 0.00% |
| 03 Feb 2025 | 34.00 | 34.15 | 34.15 | 34.00 | 15000 | -0.29% |
| 01 Feb 2025 | 34.10 | 37.00 | 37.00 | 34.10 | 24000 | -2.57% |
| 30 Jan 2025 | 35.00 | 38.00 | 38.00 | 34.40 | 36000 | -7.89% |
| 29 Jan 2025 | 38.00 | 36.00 | 42.00 | 34.60 | 54000 | 7.50% |
| 28 Jan 2025 | 35.35 | 33.05 | 36.00 | 29.45 | 156000 | 3.51% |
| 27 Jan 2025 | 34.15 | 36.70 | 36.70 | 34.10 | 48000 | -6.95% |
| 24 Jan 2025 | 36.70 | 36.10 | 36.70 | 36.10 | 12000 | -0.94% |
| 23 Jan 2025 | 37.05 | 39.00 | 39.00 | 35.85 | 30000 | -1.59% |
| 22 Jan 2025 | 37.65 | 39.20 | 39.20 | 37.50 | 36000 | -3.95% |
| 21 Jan 2025 | 39.20 | 40.50 | 40.50 | 38.00 | 75000 | -2.85% |
| 20 Jan 2025 | 40.35 | 40.00 | 40.80 | 40.00 | 27000 | 0.88% |
| 17 Jan 2025 | 40.00 | 39.20 | 40.45 | 39.20 | 18000 | 3.09% |
| 16 Jan 2025 | 38.80 | 42.45 | 42.45 | 38.50 | 72000 | -3.48% |
| 15 Jan 2025 | 40.20 | 41.50 | 41.50 | 40.00 | 78000 | -1.95% |
| 14 Jan 2025 | 41.00 | 37.50 | 41.30 | 37.50 | 105000 | 9.92% |
| 13 Jan 2025 | 37.30 | 39.00 | 39.00 | 36.25 | 177000 | -7.79% |
| 10 Jan 2025 | 40.45 | 41.65 | 41.65 | 38.90 | 141000 | -2.41% |
| 09 Jan 2025 | 41.45 | 43.45 | 45.60 | 40.05 | 930000 | 0.36% |
| 08 Jan 2025 | 41.30 | 35.95 | 42.20 | 35.95 | 627000 | 14.88% |
| 07 Jan 2025 | 35.95 | 35.20 | 36.00 | 34.00 | 126000 | 6.99% |
| 06 Jan 2025 | 33.60 | 35.20 | 36.20 | 33.25 | 120000 | -7.18% |
| 03 Jan 2025 | 36.20 | 36.00 | 36.90 | 34.25 | 153000 | 0.98% |
| 02 Jan 2025 | 35.85 | 35.20 | 37.80 | 32.55 | 255000 | 1.85% |
| 01 Jan 2025 | 35.20 | 31.60 | 35.70 | 31.60 | 315000 | 16.56% |
| 31 Dec 2024 | 30.20 | 30.00 | 30.50 | 29.55 | 18000 | -0.82% |
| 30 Dec 2024 | 30.45 | 30.00 | 30.50 | 30.00 | 18000 | -1.77% |
| 27 Dec 2024 | 31.00 | 30.70 | 31.00 | 30.00 | 48000 | 2.14% |
| 26 Dec 2024 | 30.35 | 30.20 | 30.50 | 30.15 | 24000 | 0.66% |
| 24 Dec 2024 | 30.15 | 31.85 | 31.85 | 30.15 | 27000 | -2.74% |
| 23 Dec 2024 | 31.00 | 31.30 | 31.30 | 30.45 | 27000 | -3.73% |
| 19 Dec 2024 | 32.20 | 32.75 | 33.00 | 32.00 | 54000 | -1.98% |
| 18 Dec 2024 | 32.85 | 33.75 | 34.00 | 32.85 | 39000 | -1.65% |
| 17 Dec 2024 | 33.40 | 31.60 | 33.50 | 31.60 | 66000 | 5.03% |
| 16 Dec 2024 | 31.80 | 31.45 | 32.90 | 31.00 | 93000 | 2.42% |
| 13 Dec 2024 | 31.05 | 30.70 | 31.35 | 30.70 | 51000 | 1.80% |
| 12 Dec 2024 | 30.50 | 30.30 | 31.00 | 29.70 | 72000 | -0.97% |
| 11 Dec 2024 | 30.80 | 31.05 | 31.70 | 30.65 | 99000 | -0.65% |
| 10 Dec 2024 | 31.00 | 31.05 | 31.05 | 31.00 | 39000 | -0.16% |
| 09 Dec 2024 | 31.05 | 31.90 | 31.90 | 31.00 | 21000 | -2.82% |
| 06 Dec 2024 | 31.95 | 31.75 | 32.00 | 31.50 | 21000 | 0.00% |
| 05 Dec 2024 | 31.95 | 32.00 | 32.80 | 31.80 | 51000 | 1.43% |
| 04 Dec 2024 | 31.50 | 30.65 | 32.00 | 30.65 | 84000 | 1.94% |
| 03 Dec 2024 | 30.90 | 31.00 | 31.30 | 30.75 | 24000 | 0.98% |
| 02 Dec 2024 | 30.60 | 30.40 | 31.05 | 30.40 | 36000 | -0.49% |
| 29 Nov 2024 | 30.75 | 30.00 | 31.05 | 30.00 | 69000 | 1.32% |
| 28 Nov 2024 | 30.35 | 30.80 | 31.10 | 30.10 | 87000 | -1.46% |
| 27 Nov 2024 | 30.80 | 31.20 | 31.20 | 29.80 | 63000 | 0.49% |
| 26 Nov 2024 | 30.65 | 30.60 | 30.90 | 30.50 | 18000 | -0.33% |
| 25 Nov 2024 | 30.75 | 31.50 | 31.95 | 30.70 | 84000 | 0.33% |
| 22 Nov 2024 | 30.65 | 31.50 | 31.50 | 30.15 | 93000 | -2.85% |
| 21 Nov 2024 | 31.55 | 32.20 | 32.20 | 31.05 | 24000 | -2.02% |
| 19 Nov 2024 | 32.20 | 31.60 | 32.65 | 31.60 | 33000 | 1.58% |
| 18 Nov 2024 | 31.70 | 31.75 | 31.95 | 31.70 | 42000 | -0.31% |
| 14 Nov 2024 | 31.80 | 31.80 | 32.55 | 31.80 | 33000 | 0.32% |
| 13 Nov 2024 | 31.70 | 33.00 | 33.00 | 31.25 | 372000 | -3.79% |
| 12 Nov 2024 | 32.95 | 33.00 | 33.00 | 31.00 | 405000 | 2.01% |
| 11 Nov 2024 | 32.30 | 31.50 | 32.50 | 31.50 | 294000 | 1.57% |
| 08 Nov 2024 | 31.80 | 33.60 | 33.60 | 31.75 | 414000 | -5.07% |
| 07 Nov 2024 | 33.50 | 33.00 | 33.85 | 33.00 | 342000 | 1.98% |
| 06 Nov 2024 | 32.85 | 33.00 | 33.00 | 32.40 | 63000 | 0.31% |
| 05 Nov 2024 | 32.75 | 32.15 | 32.75 | 32.00 | 27000 | 2.02% |
| 04 Nov 2024 | 32.10 | 32.80 | 33.00 | 31.50 | 54000 | -1.68% |
| 01 Nov 2024 | 32.65 | 32.75 | 32.75 | 32.40 | 12000 | -0.76% |
| 31 Oct 2024 | 32.90 | 31.95 | 33.00 | 31.20 | 108000 | 6.13% |
| 30 Oct 2024 | 31.00 | 30.00 | 32.00 | 29.35 | 162000 | 3.33% |
| 29 Oct 2024 | 30.00 | 31.50 | 31.50 | 29.05 | 108000 | -2.12% |
| 28 Oct 2024 | 30.65 | 30.55 | 31.50 | 28.00 | 228000 | -4.22% |
| 25 Oct 2024 | 32.00 | 31.30 | 32.00 | 31.25 | 30000 | 0.00% |
| 24 Oct 2024 | 32.00 | 31.95 | 32.00 | 31.95 | 18000 | 2.07% |
| 23 Oct 2024 | 31.35 | 32.65 | 32.65 | 31.35 | 30000 | -3.24% |
| 22 Oct 2024 | 32.40 | 32.40 | 33.00 | 30.50 | 228000 | 2.69% |
| 21 Oct 2024 | 31.55 | 32.50 | 33.00 | 31.50 | 60000 | -0.32% |
| 18 Oct 2024 | 31.65 | 31.50 | 31.65 | 31.50 | 12000 | 1.61% |
| 17 Oct 2024 | 31.15 | 31.15 | 32.00 | 31.15 | 36000 | 0.48% |
| 16 Oct 2024 | 31.00 | 32.50 | 32.50 | 31.00 | 84000 | -4.02% |
| 15 Oct 2024 | 32.30 | 32.15 | 32.30 | 32.00 | 24000 | -0.77% |
| 14 Oct 2024 | 32.55 | 32.50 | 32.60 | 31.80 | 48000 | -0.46% |
| 11 Oct 2024 | 32.70 | 32.35 | 32.70 | 32.00 | 96000 | 1.08% |
| 10 Oct 2024 | 32.35 | 32.70 | 32.70 | 32.30 | 42000 | -0.31% |
| 09 Oct 2024 | 32.45 | 32.00 | 32.85 | 31.65 | 138000 | -1.52% |
| 08 Oct 2024 | 32.95 | 31.00 | 32.95 | 30.00 | 150000 | 6.29% |
| 07 Oct 2024 | 31.00 | 33.00 | 33.00 | 30.50 | 84000 | -5.49% |
| 04 Oct 2024 | 32.80 | 31.00 | 33.90 | 31.00 | 126000 | 4.13% |
| 03 Oct 2024 | 31.50 | 32.00 | 32.05 | 31.50 | 102000 | -3.08% |
| 01 Oct 2024 | 32.50 | 33.40 | 33.40 | 32.10 | 120000 | -0.15% |
| 30 Sep 2024 | 32.55 | 32.40 | 33.20 | 32.30 | 78000 | -2.40% |
| 27 Sep 2024 | 33.35 | 33.45 | 33.95 | 32.00 | 186000 | -0.45% |
| 26 Sep 2024 | 33.50 | 34.25 | 34.25 | 32.20 | 288000 | -1.03% |
| 25 Sep 2024 | 33.85 | 33.90 | 34.50 | 33.00 | 216000 | -0.15% |
| 24 Sep 2024 | 33.90 | 34.00 | 34.50 | 33.80 | 306000 | -0.15% |
| 23 Sep 2024 | 33.95 | 35.65 | 35.65 | 33.50 | 252000 | -1.74% |
| 20 Sep 2024 | 34.55 | 35.00 | 35.50 | 34.30 | 102000 | 0.73% |
| 19 Sep 2024 | 34.30 | 36.25 | 36.25 | 33.60 | 270000 | -5.51% |
| 18 Sep 2024 | 36.30 | 36.70 | 37.70 | 36.00 | 72000 | -0.95% |
| 17 Sep 2024 | 36.65 | 37.95 | 37.95 | 36.65 | 96000 | -4.43% |
| 16 Sep 2024 | 38.35 | 39.75 | 39.75 | 36.70 | 522000 | 0.52% |
| 13 Sep 2024 | 38.15 | 36.60 | 38.30 | 35.95 | 810000 | 7.31% |
| 12 Sep 2024 | 35.55 | 35.50 | 36.00 | 35.00 | 342000 | 4.10% |
| 11 Sep 2024 | 34.15 | 36.15 | 37.40 | 34.15 | 174000 | -6.44% |
| 10 Sep 2024 | 36.50 | 36.80 | 37.70 | 36.50 | 42000 | -0.68% |
| 09 Sep 2024 | 36.75 | 38.90 | 38.90 | 36.75 | 108000 | -1.21% |
| 06 Sep 2024 | 37.20 | 36.50 | 37.40 | 36.40 | 78000 | -0.53% |
| 05 Sep 2024 | 37.40 | 36.35 | 37.40 | 35.70 | 210000 | 2.75% |
| 04 Sep 2024 | 36.40 | 35.30 | 38.40 | 35.00 | 420000 | 8.98% |
| 03 Sep 2024 | 33.40 | 34.50 | 34.80 | 32.75 | 198000 | -3.19% |
| 02 Sep 2024 | 34.50 | 36.00 | 36.00 | 34.30 | 282000 | -5.74% |
| 30 Aug 2024 | 36.60 | 36.80 | 37.50 | 36.50 | 156000 | -0.41% |
| 29 Aug 2024 | 36.75 | 36.00 | 37.50 | 35.30 | 294000 | 0.14% |
| 28 Aug 2024 | 36.70 | 40.00 | 41.35 | 36.30 | 528000 | -6.38% |
| 27 Aug 2024 | 39.20 | 35.85 | 42.00 | 35.85 | 1602000 | 11.05% |
| 26 Aug 2024 | 35.30 | 35.95 | 38.85 | 34.00 | 3288000 | -6.98% |
| 23 Aug 2024 | 37.95 | 37.95 | 37.95 | 37.95 | 90000 | -5.01% |
| 22 Aug 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 72000 | -4.99% |
| 21 Aug 2024 | 42.05 | 44.20 | 44.20 | 40.25 | 2838000 | -0.12% |
| 20 Aug 2024 | 42.10 | 42.10 | 42.10 | 42.10 | 120000 | 4.99% |
| 19 Aug 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 54000 | 4.97% |
| 16 Aug 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 216000 | 4.95% |
| 14 Aug 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 66000 | 4.90% |
| 13 Aug 2024 | 34.70 | 34.70 | 34.70 | 34.70 | 72000 | 4.99% |
| 12 Aug 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 144000 | 4.92% |
