NSE - Delayed Quote
INR
Astral Limited (ASTRAL.NS)
1,341.90
-23.50
(-1.72%)
At close: October 30 at 3:28:20 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
1,365.40
1,365.40
1,333.00
1,341.90
1,341.90
300,895
Oct 29, 2026
1,362.00
1,368.20
1,349.00
1,365.40
1,365.40
199,010
Oct 28, 2026
1,361.00
1,371.50
1,340.00
1,360.60
1,360.60
281,594
Oct 27, 2026
1,351.00
1,376.00
1,337.40
1,376.00
1,376.00
544,479
Oct 26, 2026
1,357.00
1,397.10
1,333.10
1,349.00
1,349.00
752,007
Oct 23, 2026
1,380.00
1,397.10
1,347.30
1,357.00
1,357.00
318,950
Oct 22, 2026
1,381.00
1,386.90
1,357.40
1,386.50
1,386.50
518,585
Oct 21, 2026
1,425.00
1,438.20
1,381.90
1,395.80
1,395.80
317,688
Oct 19, 2026
1,422.80
1,438.20
1,418.50
1,428.00
1,428.00
243,811
Oct 16, 2026
1,440.30
1,448.30
1,426.00
1,427.40
1,427.40
288,583
Oct 15, 2026
1,444.00
1,469.40
1,438.20
1,443.30
1,443.30
364,134
Oct 14, 2026
1,432.90
1,455.60
1,426.00
1,443.20
1,443.20
283,864
Oct 13, 2026
1,430.90
1,442.00
1,418.30
1,442.00
1,442.00
263,841
Oct 12, 2026
1,415.20
1,444.80
1,412.80
1,430.40
1,430.40
459,978
Oct 9, 2026
1,408.10
1,430.90
1,405.00
1,409.80
1,409.80
171,437
Oct 8, 2026
1,428.00
1,452.00
1,408.50
1,408.50
1,408.50
579,289
Oct 7, 2026
1,401.30
1,448.00
1,390.20
1,427.70
1,427.70
759,824
Oct 6, 2026
1,355.10
1,405.00
1,348.60
1,402.30
1,402.30
359,782
Oct 5, 2026
1,349.00
1,367.20
1,339.40
1,362.10
1,362.10
325,806
Oct 1, 2026
1,368.10
1,368.50
1,316.10
1,344.00
1,344.00
299,231
Sep 30, 2026
1,376.00
1,384.10
1,366.00
1,370.40
1,370.40
258,131
Sep 29, 2026
1,370.50
1,384.20
1,346.50
1,375.00
1,375.00
933,913
Sep 28, 2026
1,392.90
1,392.90
1,363.00
1,370.50
1,370.50
233,641
Sep 25, 2026
1,389.80
1,399.00
1,385.60
1,399.00
1,399.00
358,868
Sep 24, 2026
1,387.80
1,402.30
1,384.00
1,392.00
1,392.00
539,189
Sep 23, 2026
1,388.90
1,404.00
1,383.00
1,394.80
1,394.80
271,088
Sep 22, 2026
1,401.00
1,407.90
1,381.60
1,381.60
1,381.60
419,577
Sep 21, 2026
1,421.80
1,426.10
1,400.90
1,400.90
1,400.90
184,200
Sep 18, 2026
1,400.00
1,427.70
1,397.50
1,427.70
1,427.70
1,389,183
Sep 17, 2026
1,370.10
1,401.00
1,355.00
1,398.90
1,398.90
473,351
Sep 16, 2026
1,376.00
1,388.30
1,357.60
1,382.50
1,382.50
523,897
Sep 15, 2026
1,410.00
1,414.10
1,372.80
1,379.60
1,379.60
609,291
Sep 11, 2026
1,452.00
1,456.00
1,402.50
1,411.40
1,411.40
872,167
Sep 10, 2026
1,468.20
1,474.80
1,451.70
1,459.00
1,459.00
914,375
Sep 9, 2026
1,492.80
1,507.00
1,465.60
1,474.80
1,474.80
769,503
Sep 8, 2026
1,498.20
1,507.40
1,485.00
1,500.80
1,500.80
613,597
Sep 7, 2026
1,482.70
1,501.50
1,482.20
1,498.20
1,498.20
742,651
Sep 4, 2026
1,489.80
1,509.90
1,484.00
1,492.90
1,492.90
658,868
Sep 3, 2026
1,493.00
1,497.00
1,476.70
1,495.20
1,495.20
640,757
Sep 2, 2026
1,502.00
1,516.40
1,476.70
1,487.00
1,487.00
1,046,620
Sep 1, 2026
1,537.50
1,538.00
1,493.10
1,507.00
1,507.00
726,492
Aug 31, 2026
1,520.00
1,581.00
1,515.50
1,522.20
1,522.20
11,516,278
Aug 28, 2026
1,535.60
1,556.40
1,529.50
1,532.30
1,532.30
700,559
Aug 27, 2026
1,526.10
1,547.50
1,521.30
1,529.20
1,529.20
346,093
Aug 26, 2026
1,540.50
1,544.60
1,525.90
1,526.10
1,526.10
408,686
Aug 25, 2026
1,524.60
1,544.70
1,519.00
1,540.00
1,540.00
565,330
Aug 24, 2026
1,525.00
1,547.60
1,521.00
1,532.80
1,532.80
308,892
Aug 21, 2026
1,532.00
1,546.00
1,521.00
1,528.50
1,528.50
451,537
Aug 20, 2026
1,550.00
1,552.90
1,532.00
1,532.00
1,532.00
257,504
Aug 19, 2026
1,535.70
1,577.00
1,516.20
1,544.90
1,544.90
385,557
Aug 18, 2026
1,538.40
1,545.00
1,517.10
1,520.00
1,520.00
176,344
Aug 17, 2026
1,550.00
1,559.00
1,536.20
1,538.30
1,538.30
353,029
Aug 14, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
1,592.00
1,597.00
1,552.20
1,556.30
1,556.30
889,819
Aug 13, 2026
1,499.00
1,600.00
1,491.00
1,592.00
1,589.50
12,371,579
Aug 12, 2026
1,431.90
1,464.00
1,425.70
1,464.00
1,461.70
398,896
Aug 11, 2026
1,437.00
1,443.80
1,418.70
1,424.90
1,422.66
228,442
Aug 10, 2026
1,445.00
1,449.70
1,431.10
1,437.00
1,434.74
199,026
Aug 7, 2026
1,440.00
1,451.30
1,435.00
1,444.00
1,441.73
118,762
Aug 6, 2026
1,439.60
1,456.80
1,434.20
1,442.00
1,439.74
196,726
Aug 5, 2026
1,448.00
1,451.00
1,418.00
1,434.70
1,432.45
518,128
Aug 4, 2026
1,446.00
1,466.10
1,435.00
1,448.00
1,445.73
245,864
Aug 3, 2026
1,465.00
1,465.70
1,425.20
1,435.60
1,433.35
652,477
Jul 31, 2026
1,470.90
1,471.90
1,444.00
1,448.60
1,446.33
349,000
Jul 30, 2026
1,488.30
1,504.40
1,467.30
1,471.90
1,469.59
574,874
Jul 29, 2026
1,471.80
1,480.00
1,460.00
1,476.30
1,473.98
187,215
Jul 28, 2026
1,452.00
1,483.90
1,450.60
1,471.40
1,469.09
356,512
Jul 27, 2026
1,480.00
1,481.50
1,448.10
1,465.80
1,463.50
385,986
Jul 24, 2026
1,405.10
1,476.80
1,402.40
1,468.10
1,465.79
1,157,687
Jul 23, 2026
1,419.60
1,433.30
1,402.10
1,413.40
1,411.18
414,539
Jul 22, 2026
1,411.10
1,442.00
1,407.50
1,430.80
1,428.55
716,968
Jul 21, 2026
1,389.70
1,421.70
1,386.10
1,415.10
1,412.88
874,822
Jul 20, 2026
1,368.00
1,403.80
1,367.80
1,396.10
1,393.91
704,689
Jul 17, 2026
1,370.00
1,381.80
1,362.10
1,377.80
1,375.64
624,569
Jul 16, 2026
1,370.00
1,389.70
1,348.70
1,377.00
1,374.84
727,432
Jul 15, 2026
1,364.60
1,365.10
1,346.70
1,359.80
1,357.66
361,185
Jul 14, 2026
1,344.40
1,378.00
1,332.10
1,358.50
1,356.37
956,486
Jul 13, 2026
1,333.00
1,335.00
1,315.10
1,330.90
1,328.81
269,697
Jul 10, 2026
1,323.90
1,337.90
1,312.90
1,333.80
1,331.71
536,850
Jul 9, 2026
1,336.00
1,348.80
1,311.60
1,317.10
1,315.03
527,329
Jul 8, 2026
1,359.00
1,359.00
1,327.30
1,336.00
1,333.90
612,098
Jul 7, 2026
1,388.00
1,388.00
1,354.40
1,359.50
1,357.37
457,636
Jul 6, 2026
1,402.00
1,411.80
1,376.00
1,389.00
1,386.82
809,070
Jul 3, 2026
1,370.00
1,387.20
1,351.00
1,385.00
1,382.83
506,210
Jul 2, 2026
1,370.00
1,374.50
1,351.70
1,363.20
1,361.06
806,625
Jul 1, 2026
1,339.00
1,369.00
1,336.60
1,362.10
1,359.96
941,375
Jun 30, 2026
1,381.60
1,387.00
1,329.00
1,335.60
1,333.50
1,726,032
Jun 29, 2026
1,417.00
1,423.00
1,339.00
1,368.00
1,365.85
3,768,791
Jun 25, 2026
1,532.10
1,536.00
1,483.40
1,486.90
1,484.57
987,298
Jun 24, 2026
1,530.90
1,540.00
1,515.70
1,536.70
1,534.29
338,961
Jun 23, 2026
1,560.00
1,573.90
1,517.30
1,523.40
1,521.01
270,324
Jun 22, 2026
1,546.00
1,564.80
1,546.00
1,557.80
1,555.35
158,344
Jun 19, 2026
1,560.00
1,563.80
1,525.30
1,542.10
1,539.68
464,128
Jun 18, 2026
1,575.00
1,583.30
1,561.20
1,565.70
1,563.24
618,123
Jun 17, 2026
1,564.00
1,575.00
1,538.10
1,565.20
1,562.74
453,217
Jun 16, 2026
1,557.80
1,574.30
1,542.60
1,564.00
1,561.54
468,642
Jun 15, 2026
1,531.00
1,554.90
1,518.00
1,544.80
1,542.37
593,856
Jun 12, 2026
1,514.00
1,531.60
1,498.00
1,508.60
1,506.23
833,425
Jun 11, 2026
1,500.00
1,516.30
1,485.50
1,490.20
1,487.86
297,403
Jun 10, 2026
1,527.90
1,554.00
1,495.40
1,501.50
1,499.14
260,088
Jun 9, 2026
1,520.00
1,531.00
1,511.60
1,526.00
1,523.60
360,987
Jun 8, 2026
1,500.00
1,548.60
1,493.00
1,511.20
1,508.83
339,220
Jun 5, 2026
1,555.00
1,564.40
1,513.60
1,518.80
1,516.42
391,870
Jun 4, 2026
1,532.00
1,557.80
1,525.20
1,549.30
1,546.87
641,252
Jun 3, 2026
1,534.30
1,548.70
1,517.20
1,536.90
1,534.49
727,937
Jun 2, 2026
1,494.40
1,535.50
1,490.50
1,526.70
1,524.30
1,003,364
Jun 1, 2026
1,595.00
1,595.00
1,526.00
1,533.10
1,530.69
324,692
May 29, 2026
1,596.00
1,614.80
1,568.20
1,578.20
1,575.72
3,173,296
May 27, 2026
1,577.90
1,604.90
1,569.20
1,598.60
1,596.09
477,086
May 26, 2026
1,559.90
1,590.00
1,545.60
1,578.80
1,576.32
602,697
May 25, 2026
1,566.00
1,566.60
1,540.50
1,552.30
1,549.86
434,838
May 22, 2026
1,481.80
1,548.90
1,481.00
1,541.70
1,539.28
1,094,826
May 21, 2026
1,468.00
1,488.90
1,459.00
1,480.00
1,477.68
862,861
May 20, 2026
1,432.20
1,472.70
1,431.60
1,443.70
1,441.43
769,323
May 19, 2026
1,545.00
1,545.70
1,440.50
1,448.90
1,446.62
2,377,878
May 18, 2026
1,539.00
1,568.50
1,512.50
1,545.70
1,543.27
414,511
May 15, 2026
1,568.70
1,588.00
1,547.10
1,550.80
1,548.36
328,906
May 14, 2026
1,544.10
1,568.30
1,526.40
1,561.30
1,558.85
304,800
May 13, 2026
1,521.40
1,571.50
1,503.00
1,544.00
1,541.58
425,281
May 12, 2026
1,565.00
1,579.60
1,524.10
1,527.60
1,525.20
312,623
May 11, 2026
1,571.10
1,590.00
1,560.00
1,572.10
1,569.63
471,229
May 8, 2026
1,565.20
1,594.60
1,565.20
1,569.80
1,567.33
488,596
May 7, 2026
1,577.90
1,597.80
1,561.90
1,569.10
1,566.64
984,891
May 6, 2026
1,545.00
1,588.70
1,533.10
1,576.10
1,573.63
542,926
May 5, 2026
1,570.00
1,570.00
1,528.50
1,531.60
1,529.19
259,756
May 4, 2026
1,534.30
1,574.30
1,534.30
1,559.60
1,557.15
378,546
Apr 30, 2026
1,546.00
1,548.90
1,520.60
1,529.70
1,527.30
333,474
Apr 29, 2026
1,557.00
1,601.00
1,544.20
1,552.80
1,550.36
803,166
Apr 28, 2026
1,545.50
1,558.90
1,532.00
1,548.90
1,546.47
468,230
Apr 27, 2026
1,565.00
1,598.00
1,530.00
1,535.00
1,532.59
535,721
Apr 24, 2026
1,578.30
1,591.00
1,551.90
1,563.20
1,560.75
2,390,129
Apr 23, 2026
1,585.00
1,594.50
1,562.80
1,574.90
1,572.43
414,330
Apr 22, 2026
1,585.90
1,602.60
1,578.00
1,589.60
1,587.10
555,897
Apr 21, 2026
1,585.00
1,606.10
1,570.00
1,582.50
1,580.01
697,463
Apr 20, 2026
1,605.00
1,618.40
1,580.00
1,591.40
1,588.90
793,939
Apr 17, 2026
1,580.00
1,633.30
1,562.90
1,605.00
1,602.48
1,631,264
Apr 16, 2026
1,637.90
1,637.90
1,550.20
1,578.70
1,576.22
2,338,081
Apr 15, 2026
1,649.00
1,661.50
1,615.00
1,631.00
1,628.44
896,875
Apr 13, 2026
1,600.00
1,637.50
1,587.00
1,625.10
1,622.55
652,584
Apr 10, 2026
1,577.00
1,639.60
1,567.60
1,630.00
1,627.44
1,127,663
Apr 9, 2026
1,527.00
1,570.10
1,518.60
1,563.70
1,561.24
908,839
Apr 8, 2026
1,599.60
1,614.90
1,515.40
1,525.50
1,523.10
738,612
Apr 7, 2026
1,519.50
1,550.70
1,497.30
1,544.50
1,542.07
792,891
Apr 6, 2026
1,553.50
1,555.00
1,472.20
1,522.80
1,520.41
1,078,191
Apr 2, 2026
1,539.80
1,575.50
1,456.60
1,553.50
1,551.06
1,346,193
Apr 1, 2026
1,622.10
1,660.00
1,558.90
1,570.30
1,567.83
460,319
Mar 30, 2026
1,590.00
1,626.40
1,581.50
1,599.00
1,596.49
742,218
Mar 27, 2026
1,635.00
1,653.90
1,610.10
1,619.10
1,616.56
790,705
Mar 25, 2026
1,614.00
1,678.00
1,606.40
1,646.60
1,644.01
702,340
Mar 24, 2026
1,577.90
1,605.70
1,558.40
1,594.40
1,591.90
373,533
Mar 23, 2026
1,586.60
1,614.40
1,546.90
1,556.30
1,553.86
524,399
Mar 20, 2026
1,645.00
1,652.90
1,624.20
1,631.80
1,629.24
388,331
Mar 19, 2026
1,653.40
1,653.40
1,625.50
1,640.40
1,637.82
478,035
Mar 18, 2026
1,638.00
1,679.60
1,638.00
1,668.40
1,665.78
504,539
Mar 17, 2026
1,624.90
1,660.00
1,619.70
1,652.00
1,649.41
490,078
Mar 16, 2026
1,605.30
1,637.70
1,594.90
1,619.70
1,617.16
515,058
Mar 13, 2026
1,679.70
1,688.10
1,606.90
1,611.80
1,609.27
535,982
Mar 12, 2026
1,719.00
1,725.00
1,633.10
1,696.00
1,693.34
1,565,206
Mar 11, 2026
1,681.80
1,768.70
1,677.40
1,746.30
1,743.56
2,881,726
Mar 10, 2026
1,625.40
1,668.00
1,625.40
1,660.70
1,658.09
818,683
Mar 9, 2026
1,677.00
1,677.00
1,595.20
1,605.90
1,603.38
527,194
Mar 6, 2026
1,669.00
1,705.20
1,664.10
1,689.20
1,686.55
1,096,077
Mar 5, 2026
1,648.00
1,667.80
1,622.20
1,663.10
1,660.49
368,457
Mar 4, 2026
1,635.10
1,661.30
1,622.50
1,646.90
1,644.31
461,331
Mar 2, 2026
1,590.50
1,676.20
1,590.50
1,669.80
1,667.18
813,157
Feb 27, 2026
1,684.20
1,684.20
1,650.70
1,667.90
1,665.28
730,263
Feb 26, 2026
1,683.20
1,693.90
1,669.00
1,684.20
1,681.56
615,178
Feb 25, 2026
1,667.00
1,687.50
1,654.20
1,683.20
1,680.56
662,060
Feb 24, 2026
1,623.00
1,672.20
1,623.00
1,664.00
1,661.39
659,604
Feb 23, 2026
1,649.00
1,654.00
1,628.40
1,635.10
1,632.53
489,915
Feb 20, 2026
1,611.10
1,643.50
1,611.10
1,636.60
1,634.03
679,027
Feb 19, 2026
1,630.00
1,645.00
1,613.10
1,621.00
1,618.45
525,038
Feb 18, 2026
1,640.00
1,642.00
1,623.10
1,636.60
1,634.03
357,889
Feb 17, 2026
1,639.80
1,653.00
1,612.70
1,645.70
1,643.12
490,265
Feb 16, 2026
1,596.50
1,644.50
1,589.90
1,639.80
1,637.22
1,221,002
Feb 13, 2026
1,589.00
1,604.60
1,559.50
1,596.50
1,593.99
585,825
Feb 12, 2026
1,594.90
1,615.50
1,578.00
1,591.60
1,589.10
1,241,019
Feb 11, 2026
1,540.00
1,598.80
1,536.80
1,592.10
1,589.60
1,584,163
Feb 10, 2026
1,499.50
1,537.00
1,493.40
1,532.20
1,529.79
883,095
Feb 9, 2026
1,476.80
1,498.30
1,460.10
1,490.70
1,488.36
452,579
Feb 6, 2026
1,495.00
1,522.90
1,460.20
1,472.20
1,469.89
998,285
Feb 5, 2026
1,509.20
1,514.80
1,495.10
1,503.60
1,501.24
298,047
Feb 4, 2026
1,503.50
1,510.00
1,486.10
1,501.40
1,499.04
738,217
Feb 3, 2026
1,492.00
1,510.00
1,483.80
1,503.50
1,501.14
460,248
Feb 2, 2026
1,465.00
1,472.70
1,424.10
1,467.60
1,465.30
243,894
Jan 30, 2026
1,457.00
1,483.40
1,444.80
1,476.60
1,474.28
371,018
Jan 29, 2026
1,441.10
1,464.80
1,438.00
1,460.80
1,458.51
231,897
Jan 28, 2026
1,397.00
1,455.60
1,397.00
1,452.90
1,450.62
407,841
Jan 27, 2026
1,394.50
1,406.10
1,375.20
1,400.50
1,398.30
436,449
Jan 23, 2026
1,413.00
1,425.30
1,378.00
1,383.90
1,381.73
418,236
Jan 22, 2026
1,350.00
1,424.00
1,350.00
1,413.20
1,410.98
637,788
Jan 21, 2026
1,388.00
1,395.40
1,332.90
1,347.80
1,345.68
635,658
Jan 20, 2026
1,430.00
1,440.00
1,387.00
1,392.10
1,389.91
301,961
Jan 19, 2026
1,457.80
1,462.70
1,418.10
1,439.00
1,436.74
239,414
Jan 16, 2026
1,480.00
1,498.30
1,458.00
1,464.30
1,462.00
469,969
Jan 15, 2026
1,462.60
1,462.60
1,462.60
1,462.60
1,460.30
-
Jan 14, 2026
1,426.50
1,474.80
1,426.50
1,462.60
1,460.30
487,267
Jan 13, 2026
1,440.00
1,451.00
1,422.60
1,438.50
1,436.24
174,600
Jan 12, 2026
1,455.90
1,457.90
1,417.00
1,438.70
1,436.44
202,921
Jan 9, 2026
1,465.10
1,479.30
1,438.20
1,449.00
1,446.72
246,235
Jan 8, 2026
1,502.60
1,512.00
1,464.00
1,476.30
1,473.98
361,506
Jan 7, 2026
1,478.00
1,509.90
1,478.00
1,502.60
1,500.24
1,018,655
Jan 6, 2026
1,490.20
1,507.30
1,480.10
1,487.20
1,484.86
257,834
Jan 5, 2026
1,450.00
1,501.20
1,450.00
1,492.80
1,490.46
735,122
Jan 2, 2026
1,443.00
1,460.00
1,434.10
1,453.40
1,451.12
441,304
Jan 1, 2026
1,397.90
1,437.10
1,392.10
1,434.90
1,432.65
592,945
Dec 31, 2025
1,358.00
1,391.50
1,357.10
1,388.50
1,386.32
315,322
Dec 30, 2025
1,377.00
1,377.00
1,350.00
1,360.30
1,358.16
608,767
Dec 29, 2025
1,391.00
1,391.10
1,366.10
1,372.00
1,369.85
348,663
Dec 26, 2025
1,393.20
1,399.90
1,386.00
1,390.00
1,387.82
246,603
Dec 24, 2025
1,419.90
1,423.00
1,392.20
1,396.60
1,394.41
342,797
Dec 23, 2025
1,408.10
1,419.80
1,396.00
1,417.00
1,414.77
356,529
Dec 22, 2025
1,425.80
1,432.90
1,404.00
1,408.10
1,405.89
366,498
Dec 19, 2025
1,405.00
1,427.00
1,403.80
1,423.60
1,421.36
1,026,091
Dec 18, 2025
1,421.10
1,428.10
1,402.50
1,407.90
1,405.69
451,710
Dec 17, 2025
1,464.90
1,464.90
1,425.00
1,428.90
1,426.66
357,425
Dec 16, 2025
1,420.00
1,471.60
1,417.90
1,462.90
1,460.60
831,639
Dec 15, 2025
1,420.00
1,431.90
1,403.40
1,430.60
1,428.35
171,895
Dec 12, 2025
1,410.00
1,420.60
1,404.70
1,416.40
1,414.18
229,029
Dec 11, 2025
1,399.00
1,412.20
1,388.20
1,406.70
1,404.49
510,796
Dec 10, 2025
1,428.90
1,434.00
1,386.40
1,392.40
1,390.21
402,324
Dec 9, 2025
1,422.00
1,440.00
1,421.00
1,428.40
1,426.16
495,324
Dec 8, 2025
1,454.00
1,466.00
1,422.70
1,433.30
1,431.05
643,243
Dec 5, 2025
1,440.00
1,465.90
1,433.00
1,459.50
1,457.21
713,691
Dec 4, 2025
1,404.60
1,446.90
1,404.60
1,440.70
1,438.44
783,804
Dec 3, 2025
1,421.10
1,426.30
1,401.10
1,409.60
1,407.39
552,547
Dec 2, 2025
1,433.00
1,439.50
1,413.40
1,419.70
1,417.47
636,694
Dec 1, 2025
1,450.50
1,450.50
1,423.50
1,440.50
1,438.24
437,147
Nov 28, 2025
1,470.10
1,470.10
1,436.60
1,440.80
1,438.54
527,824
Nov 27, 2025
1,469.90
1,479.10
1,460.50
1,471.00
1,468.69
369,425
Nov 26, 2025
1,465.00
1,481.40
1,457.70
1,466.00
1,463.70
650,660
Nov 25, 2025
1,475.10
1,476.60
1,444.80
1,465.50
1,463.20
1,562,164
Nov 24, 2025
1,448.00
1,514.90
1,438.30
1,473.20
1,470.89
2,705,698
Nov 21, 2025
1,462.10
1,467.00
1,444.90
1,452.60
1,450.32
454,922
Nov 20, 2025
1,458.00
1,464.80
1,449.00
1,462.40
1,460.10
337,761
Nov 19, 2025
1,451.00
1,457.50
1,436.40
1,448.20
1,445.93
931,531
Nov 18, 2025
1,473.50
1,473.50
1,436.10
1,449.80
1,447.52
1,005,948
Nov 17, 2025
1,508.10
1,508.10
1,456.40
1,465.70
1,463.40
1,764,724
Nov 14, 2025
1,548.00
1,554.00
1,507.50
1,514.00
1,511.62
657,446
Nov 13, 2025
1,592.80
1,593.50
1,545.70
1,550.60
1,548.17
970,265
Nov 12, 2025
1,560.00
1,589.80
1,557.20
1,585.20
1,582.71
677,752
Nov 11, 2025
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
1,568.00
1,575.80
1,550.00
1,555.80
1,553.36
274,619
Nov 10, 2025
1,568.40
1,579.90
1,554.90
1,568.40
1,564.44
505,341
Nov 7, 2025
1,560.10
1,579.00
1,548.00
1,557.30
1,553.37
613,713
Nov 6, 2025
1,482.50
1,572.50
1,482.50
1,566.10
1,562.15
5,837,826
Nov 4, 2025
1,487.00
1,492.00
1,462.30
1,467.20
1,463.49
429,263
Nov 3, 2025
1,460.00
1,486.00
1,440.00
1,480.70
1,476.96
693,278
Oct 31, 2025
1,468.00
1,468.40
1,445.00
1,450.10
1,446.44
397,294
Oct 30, 2025
1,464.70
1,468.20
1,453.00
1,464.90
1,461.20
343,690
