NSE - Delayed Quote
INR
BEML Limited (BEML.NS)
2,030.90
+42.30
(+2.13%)
At close: 3:30:02 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
Nov 2, 2026
1,990.00
2,086.50
1,988.50
2,030.90
2,030.90
301,562
Oct 30, 2026
1,970.00
2,004.60
1,952.80
1,988.60
1,988.60
161,683
Oct 29, 2026
1,946.20
1,982.30
1,946.20
1,975.90
1,975.90
80,979
Oct 28, 2026
1,990.00
1,997.30
1,960.00
1,964.60
1,964.60
102,347
Oct 27, 2026
1,869.70
2,009.80
1,859.00
1,998.60
1,998.60
672,024
Oct 26, 2026
1,840.50
1,849.90
1,809.00
1,844.60
1,844.60
114,508
Oct 23, 2026
1,905.00
1,905.30
1,806.00
1,851.30
1,851.30
209,406
Oct 22, 2026
1,866.30
1,917.90
1,834.20
1,907.70
1,907.70
232,761
Oct 21, 2026
1,952.10
1,964.40
1,846.20
1,888.30
1,888.30
239,846
Oct 19, 2026
1,987.00
2,004.90
1,930.00
1,938.40
1,938.40
176,296
Oct 16, 2026
1,940.20
1,982.00
1,923.90
1,968.50
1,968.50
153,847
Oct 15, 2026
1,987.90
1,988.00
1,923.00
1,935.20
1,935.20
116,717
Oct 14, 2026
1,976.00
2,012.00
1,960.00
1,993.60
1,993.60
246,772
Oct 13, 2026
1,950.00
1,980.00
1,915.10
1,977.10
1,977.10
132,991
Oct 12, 2026
1,899.00
1,960.00
1,895.00
1,950.50
1,950.50
153,860
Oct 9, 2026
1,924.50
1,947.00
1,875.60
1,894.70
1,894.70
334,232
Oct 8, 2026
2,010.00
2,012.00
1,908.00
1,911.20
1,911.20
188,955
Oct 7, 2026
2,042.20
2,042.60
1,992.10
2,006.20
2,006.20
146,910
Oct 6, 2026
1,980.00
2,060.20
1,970.50
2,042.20
2,042.20
196,225
Oct 5, 2026
1,966.70
1,993.90
1,942.00
1,970.40
1,970.40
144,626
Oct 1, 2026
1,960.00
1,995.50
1,930.00
1,962.30
1,962.30
198,724
Sep 30, 2026
1,956.60
2,002.80
1,956.60
1,992.40
1,992.40
204,724
Sep 29, 2026
1,985.00
1,990.40
1,944.00
1,966.60
1,966.60
235,405
Sep 28, 2026
2,030.00
2,035.00
1,974.00
1,995.10
1,995.10
214,132
Sep 25, 2026
2,048.50
2,057.70
2,025.20
2,036.50
2,036.50
116,211
Sep 24, 2026
2,078.20
2,089.00
2,030.00
2,044.40
2,044.40
193,556
Sep 23, 2026
2,105.10
2,134.00
2,086.00
2,095.40
2,095.40
204,095
Sep 22, 2026
12.28
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
2,100.00
2,120.00
2,076.20
2,096.80
2,096.80
221,034
Sep 21, 2026
2,151.00
2,155.00
2,090.50
2,097.90
2,085.62
264,454
Sep 18, 2026
2,030.40
2,155.00
2,030.40
2,135.00
2,122.50
1,380,251
Sep 17, 2026
1,998.00
2,068.60
1,985.20
2,013.30
2,001.52
340,871
Sep 16, 2026
1,935.50
2,007.80
1,861.50
1,991.90
1,980.24
422,730
Sep 15, 2026
2,033.40
2,033.40
1,922.00
1,939.30
1,927.95
234,307
Sep 11, 2026
2,019.00
2,044.00
1,982.20
2,023.40
2,011.56
230,934
Sep 10, 2026
2,100.00
2,109.60
2,024.40
2,029.00
2,017.12
403,865
Sep 9, 2026
2,105.00
2,146.00
2,069.80
2,097.80
2,085.52
465,000
Sep 8, 2026
2,120.00
2,205.00
2,095.10
2,105.60
2,093.27
1,462,432
Sep 7, 2026
2,067.00
2,125.00
2,060.70
2,097.20
2,084.92
487,014
Sep 4, 2026
2,082.00
2,127.00
2,045.00
2,057.80
2,045.75
687,676
Sep 3, 2026
2,050.00
2,090.00
2,031.60
2,079.40
2,067.23
801,498
Sep 2, 2026
1,973.80
2,047.80
1,955.10
2,032.40
2,020.50
966,324
Sep 1, 2026
1,940.00
1,979.00
1,930.00
1,970.20
1,958.67
304,165
Aug 31, 2026
1,985.00
1,998.00
1,925.50
1,936.10
1,924.77
309,387
Aug 28, 2026
1,926.10
1,990.00
1,909.00
1,984.90
1,973.28
494,559
Aug 27, 2026
1,945.00
1,949.70
1,914.50
1,920.60
1,909.36
133,220
Aug 26, 2026
1,928.40
1,964.00
1,919.50
1,937.70
1,926.36
203,366
Aug 25, 2026
1,926.00
1,977.00
1,902.60
1,923.00
1,911.74
362,954
Aug 24, 2026
1,940.00
1,954.40
1,908.00
1,915.00
1,903.79
142,999
Aug 21, 2026
1,950.00
1,969.70
1,930.20
1,935.40
1,924.07
237,504
Aug 20, 2026
1,977.00
1,977.00
1,950.00
1,962.80
1,951.31
232,167
Aug 19, 2026
1,975.20
1,984.00
1,924.00
1,966.90
1,955.39
421,551
Aug 18, 2026
1,904.00
1,975.00
1,895.30
1,965.50
1,953.99
723,941
Aug 17, 2026
1,890.00
1,929.00
1,880.40
1,908.50
1,897.33
386,580
Aug 14, 2026
1,915.00
1,925.70
1,869.10
1,874.40
1,863.43
171,580
Aug 13, 2026
1,907.00
1,936.00
1,898.10
1,910.60
1,899.42
216,982
Aug 12, 2026
1,920.10
1,954.80
1,891.40
1,900.60
1,889.47
714,898
Aug 11, 2026
1,884.40
1,937.60
1,865.10
1,902.30
1,891.17
628,418
Aug 10, 2026
1,794.90
1,916.50
1,774.00
1,884.40
1,873.37
2,639,115
Aug 7, 2026
1,729.90
1,817.60
1,686.40
1,787.80
1,777.34
1,253,510
Aug 6, 2026
1,680.00
1,738.60
1,670.50
1,725.10
1,715.00
304,335
Aug 5, 2026
1,700.20
1,718.60
1,668.10
1,671.60
1,661.82
192,729
Aug 4, 2026
1,750.00
1,774.00
1,685.00
1,690.60
1,680.70
320,006
Aug 3, 2026
1,755.00
1,768.00
1,740.00
1,743.70
1,733.49
149,171
Jul 31, 2026
1,770.00
1,799.20
1,741.70
1,750.40
1,740.15
174,492
Jul 30, 2026
1,766.50
1,785.70
1,748.80
1,756.40
1,746.12
128,746
Jul 29, 2026
1,755.00
1,793.40
1,751.80
1,781.40
1,770.97
225,384
Jul 28, 2026
1,770.10
1,779.00
1,748.20
1,759.20
1,748.90
131,463
Jul 27, 2026
1,730.00
1,788.30
1,726.90
1,780.10
1,769.68
224,432
Jul 24, 2026
1,716.00
1,730.00
1,697.00
1,713.20
1,703.17
106,026
Jul 23, 2026
1,732.00
1,736.70
1,712.70
1,730.70
1,720.57
128,922
Jul 22, 2026
1,785.00
1,791.20
1,732.00
1,736.50
1,726.34
123,015
Jul 21, 2026
1,775.00
1,792.00
1,756.20
1,786.30
1,775.84
140,433
Jul 20, 2026
1,800.00
1,810.50
1,766.70
1,770.50
1,760.14
125,133
Jul 17, 2026
1,815.00
1,818.10
1,782.80
1,812.40
1,801.79
153,710
Jul 16, 2026
1,840.00
1,846.60
1,816.70
1,820.60
1,809.94
137,748
Jul 15, 2026
1,859.00
1,866.50
1,830.50
1,845.00
1,834.20
114,970
Jul 14, 2026
1,882.00
1,882.00
1,835.00
1,855.50
1,844.64
166,243
Jul 13, 2026
1,838.00
1,890.00
1,831.90
1,885.90
1,874.86
317,539
Jul 10, 2026
1,824.00
1,868.00
1,821.00
1,862.60
1,851.70
269,005
Jul 9, 2026
1,775.00
1,826.70
1,769.60
1,816.10
1,805.47
226,800
Jul 8, 2026
1,808.30
1,827.80
1,760.10
1,776.20
1,765.80
414,879
Jul 7, 2026
1,856.50
1,865.50
1,801.80
1,832.60
1,821.87
205,347
Jul 6, 2026
1,860.00
1,866.00
1,821.30
1,855.20
1,844.34
277,641
Jul 3, 2026
1,875.00
1,880.00
1,840.50
1,864.70
1,853.79
304,031
Jul 2, 2026
1,829.70
1,874.70
1,810.00
1,867.00
1,856.07
408,539
Jul 1, 2026
1,767.50
1,881.00
1,767.40
1,825.70
1,815.01
1,389,124
Jun 30, 2026
1,719.50
1,770.00
1,713.10
1,760.40
1,750.10
388,331
Jun 29, 2026
1,763.80
1,786.60
1,693.20
1,709.20
1,699.20
408,516
Jun 25, 2026
1,760.00
1,780.00
1,742.20
1,748.70
1,738.46
191,076
Jun 24, 2026
1,739.80
1,784.30
1,727.50
1,752.80
1,742.54
234,991
Jun 23, 2026
1,771.70
1,788.00
1,736.80
1,740.60
1,730.41
158,247
Jun 22, 2026
1,765.00
1,781.60
1,745.10
1,762.90
1,752.58
170,479
Jun 19, 2026
1,773.40
1,788.90
1,718.40
1,749.30
1,739.06
591,988
Jun 18, 2026
1,817.30
1,819.10
1,758.20
1,773.40
1,763.02
254,104
Jun 17, 2026
1,792.40
1,811.20
1,777.00
1,808.30
1,797.72
211,088
Jun 16, 2026
1,780.50
1,793.40
1,763.80
1,781.70
1,771.27
173,238
Jun 15, 2026
1,795.00
1,815.00
1,770.00
1,778.80
1,768.39
178,525
Jun 12, 2026
1,745.10
1,780.20
1,745.10
1,775.70
1,765.31
119,748
Jun 11, 2026
1,775.00
1,797.00
1,725.00
1,727.40
1,717.29
119,334
Jun 10, 2026
1,768.90
1,818.00
1,749.40
1,770.60
1,760.24
232,757
Jun 9, 2026
1,747.40
1,774.00
1,740.30
1,764.20
1,753.87
137,992
Jun 8, 2026
1,735.10
1,767.40
1,710.00
1,741.40
1,731.21
218,994
Jun 5, 2026
2.3
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
1,747.00
1,764.00
1,721.70
1,742.80
1,732.60
144,393
Jun 4, 2026
1,757.30
1,798.00
1,730.30
1,737.10
1,724.65
249,575
Jun 3, 2026
1,728.80
1,779.90
1,692.40
1,757.30
1,744.70
160,435
Jun 2, 2026
1,700.20
1,737.80
1,693.00
1,729.30
1,716.90
113,462
Jun 1, 2026
1,735.00
1,755.00
1,680.00
1,720.10
1,707.77
308,933
May 29, 2026
1,850.00
1,864.00
1,693.00
1,722.40
1,710.05
976,409
May 27, 2026
1,835.00
1,874.00
1,807.30
1,832.60
1,819.46
189,834
May 26, 2026
1,826.00
1,862.70
1,824.50
1,844.70
1,831.47
197,478
May 25, 2026
1,848.50
1,879.90
1,814.60
1,823.80
1,810.72
322,157
May 22, 2026
1,842.00
1,858.00
1,820.50
1,830.30
1,817.18
114,793
May 21, 2026
1,840.50
1,884.00
1,832.10
1,841.50
1,828.30
196,152
May 20, 2026
1,799.00
1,847.60
1,773.00
1,828.80
1,815.69
191,625
May 19, 2026
1,766.00
1,834.90
1,762.50
1,826.40
1,813.31
240,559
May 18, 2026
1,762.00
1,777.00
1,704.10
1,767.40
1,754.73
228,486
May 15, 2026
1,843.00
1,843.00
1,781.00
1,788.10
1,775.28
165,510
May 14, 2026
1,862.00
1,872.00
1,816.00
1,833.40
1,820.25
234,400
May 13, 2026
1,802.50
1,866.90
1,800.00
1,848.80
1,835.54
289,257
May 12, 2026
1,894.90
1,909.90
1,780.40
1,792.90
1,780.05
283,605
May 11, 2026
1,930.00
1,930.90
1,886.40
1,910.70
1,897.00
261,552
May 8, 2026
2,005.00
2,037.10
1,932.00
1,950.90
1,936.91
492,320
May 7, 2026
1,905.00
2,018.00
1,885.00
2,000.20
1,985.86
1,080,612
May 6, 2026
1,878.60
1,909.90
1,866.50
1,897.90
1,884.29
381,674
May 5, 2026
1,830.00
1,883.50
1,826.00
1,868.20
1,854.81
430,193
May 4, 2026
1,805.00
1,844.50
1,775.70
1,836.50
1,823.33
237,127
Apr 30, 2026
1,815.10
1,823.10
1,770.40
1,806.10
1,793.15
238,482
Apr 29, 2026
1,848.00
1,874.00
1,816.70
1,829.50
1,816.38
273,009
Apr 28, 2026
1,821.70
1,848.00
1,806.40
1,842.00
1,828.79
296,178
Apr 27, 2026
1,802.40
1,842.00
1,801.30
1,821.70
1,808.64
276,107
Apr 24, 2026
1,838.90
1,855.00
1,778.00
1,792.40
1,779.55
288,098
Apr 23, 2026
1,827.00
1,843.90
1,803.60
1,831.10
1,817.97
260,131
Apr 22, 2026
1,830.00
1,910.00
1,811.10
1,830.90
1,817.77
2,233,039
Apr 21, 2026
1,742.50
1,779.00
1,738.70
1,767.90
1,755.22
182,139
Apr 20, 2026
1,780.50
1,783.80
1,725.10
1,744.20
1,731.69
227,316
Apr 17, 2026
1,746.10
1,808.30
1,741.00
1,772.40
1,759.69
661,466
Apr 16, 2026
1,729.00
1,753.70
1,706.50
1,740.00
1,727.52
346,338
Apr 15, 2026
1,658.00
1,721.90
1,647.50
1,711.60
1,699.33
465,824
Apr 13, 2026
1,595.30
1,635.80
1,565.10
1,623.10
1,611.46
339,242
Apr 10, 2026
1,611.00
1,655.00
1,609.50
1,621.20
1,609.58
202,768
Apr 9, 2026
1,586.00
1,630.80
1,576.00
1,602.70
1,591.21
368,869
Apr 8, 2026
1,590.00
1,595.00
1,550.50
1,586.00
1,574.63
273,437
Apr 7, 2026
1,492.10
1,537.00
1,481.50
1,519.70
1,508.80
214,822
Apr 6, 2026
1,482.00
1,515.60
1,446.10
1,509.60
1,498.78
251,590
Apr 2, 2026
1,440.50
1,489.20
1,412.40
1,482.50
1,471.87
312,310
Apr 1, 2026
1,410.50
1,514.90
1,399.00
1,476.80
1,466.21
613,712
Mar 30, 2026
1,425.00
1,451.00
1,355.00
1,369.40
1,359.58
463,524
Mar 27, 2026
1,490.80
1,493.00
1,425.00
1,436.90
1,426.60
471,802
Mar 25, 2026
1,459.90
1,517.00
1,459.80
1,496.00
1,485.27
271,139
Mar 24, 2026
1,434.00
1,460.80
1,417.00
1,446.80
1,436.43
296,319
Mar 23, 2026
1,499.90
1,499.90
1,385.00
1,399.10
1,389.07
336,647
Mar 20, 2026
1,505.00
1,542.00
1,502.40
1,514.60
1,503.74
219,468
Mar 19, 2026
1,540.00
1,570.00
1,492.20
1,500.80
1,490.04
221,793
Mar 18, 2026
1,527.30
1,578.00
1,519.50
1,560.20
1,549.01
316,854
Mar 17, 2026
1,516.50
1,523.10
1,493.80
1,512.00
1,501.16
177,683
Mar 16, 2026
1,521.00
1,523.60
1,475.00
1,495.90
1,485.17
245,126
Mar 13, 2026
1,614.20
1,614.20
1,521.00
1,525.40
1,514.46
295,101
Mar 12, 2026
1,598.10
1,621.80
1,567.60
1,614.20
1,602.63
216,918
Mar 11, 2026
1,618.90
1,659.30
1,597.60
1,610.10
1,598.56
231,659
Mar 10, 2026
1,608.00
1,621.00
1,578.00
1,610.70
1,599.15
186,791
Mar 9, 2026
1,640.00
1,640.00
1,568.00
1,577.90
1,566.59
251,891
Mar 6, 2026
1,631.00
1,715.00
1,631.00
1,653.50
1,641.64
566,658
Mar 5, 2026
1,615.10
1,647.40
1,591.20
1,629.50
1,617.82
343,495
Mar 4, 2026
1,645.00
1,647.40
1,594.60
1,603.90
1,592.40
264,762
Mar 2, 2026
1,600.00
1,706.30
1,600.00
1,650.20
1,638.37
263,949
Feb 27, 2026
1,708.70
1,708.70
1,647.30
1,681.00
1,668.95
266,816
Feb 26, 2026
1,717.00
1,728.70
1,692.20
1,709.00
1,696.75
130,155
Feb 25, 2026
1,706.20
1,733.30
1,703.10
1,719.20
1,706.87
118,324
Feb 24, 2026
1,685.00
1,708.30
1,671.00
1,697.90
1,685.73
90,821
Feb 23, 2026
1,710.00
1,720.80
1,685.00
1,700.30
1,688.11
109,885
Feb 20, 2026
1,715.00
1,745.00
1,701.00
1,706.50
1,694.26
156,526
Feb 19, 2026
1,763.40
1,783.00
1,712.50
1,720.90
1,708.56
133,226
Feb 18, 2026
1,745.00
1,776.00
1,733.00
1,765.10
1,752.44
138,635
Feb 17, 2026
1,712.80
1,744.00
1,712.80
1,736.70
1,724.25
102,837
Feb 16, 2026
1,717.10
1,748.50
1,708.00
1,720.10
1,707.77
100,643
Feb 13, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
1,731.10
1,748.90
1,700.60
1,735.90
1,723.45
171,064
Feb 12, 2026
1,752.10
1,767.40
1,725.40
1,740.40
1,725.44
246,745
Feb 11, 2026
1,769.90
1,785.80
1,738.10
1,767.60
1,752.41
199,419
Feb 10, 2026
1,758.00
1,805.00
1,741.50
1,768.20
1,753.00
337,219
Feb 9, 2026
1,646.60
1,772.30
1,607.40
1,761.20
1,746.06
1,020,909
Feb 6, 2026
1,734.90
1,765.00
1,570.00
1,617.40
1,603.50
1,732,960
Feb 5, 2026
1,764.00
1,764.00
1,719.80
1,746.20
1,731.19
128,462
Feb 4, 2026
1,738.10
1,769.90
1,728.00
1,764.40
1,749.23
141,450
Feb 3, 2026
1,795.00
1,803.60
1,725.00
1,739.80
1,724.84
285,528
Feb 2, 2026
1,700.00
1,744.80
1,646.00
1,736.40
1,721.47
343,828
Jan 30, 2026
1,760.00
1,838.00
1,744.20
1,794.90
1,779.47
457,501
Jan 29, 2026
1,828.20
1,833.90
1,762.00
1,778.80
1,763.51
314,821
Jan 28, 2026
1,667.50
1,835.00
1,660.90
1,819.10
1,803.46
804,436
Jan 27, 2026
1,653.60
1,684.00
1,621.00
1,652.70
1,638.49
241,257
Jan 23, 2026
1,686.80
1,688.10
1,635.00
1,645.40
1,631.26
172,413
Jan 22, 2026
1,689.90
1,727.70
1,679.70
1,682.60
1,668.14
168,268
Jan 21, 2026
1,705.00
1,719.30
1,656.70
1,677.30
1,662.88
247,790
Jan 20, 2026
1,762.30
1,771.90
1,710.00
1,715.80
1,701.05
182,101
Jan 19, 2026
1,776.00
1,797.40
1,762.80
1,771.20
1,755.97
93,440
Jan 16, 2026
1,813.00
1,824.60
1,780.40
1,789.50
1,774.12
162,629
Jan 15, 2026
1,812.40
1,812.40
1,812.40
1,812.40
1,796.82
-
Jan 14, 2026
1,766.00
1,850.00
1,763.90
1,812.40
1,796.82
254,445
Jan 13, 2026
1,801.50
1,813.90
1,758.10
1,770.00
1,754.79
152,802
Jan 12, 2026
1,800.00
1,820.00
1,742.40
1,793.70
1,778.28
209,370
Jan 9, 2026
1,813.00
1,858.10
1,784.90
1,792.10
1,776.70
210,648
Jan 8, 2026
1,857.00
1,880.90
1,810.30
1,820.30
1,804.65
256,569
Jan 7, 2026
1,846.00
1,866.30
1,836.30
1,860.90
1,844.90
106,901
Jan 6, 2026
1,890.00
1,892.90
1,841.00
1,851.90
1,835.98
126,714
Jan 5, 2026
1,865.70
1,917.00
1,865.70
1,886.60
1,870.38
290,385
Jan 2, 2026
1,847.70
1,885.00
1,847.70
1,857.80
1,841.83
186,395
Jan 1, 2026
1,857.90
1,864.40
1,837.70
1,847.40
1,831.52
82,086
Dec 31, 2025
1,833.90
1,887.20
1,833.90
1,859.90
1,843.91
157,466
Dec 30, 2025
1,851.10
1,853.50
1,816.20
1,832.60
1,816.85
208,888
Dec 29, 2025
1,889.90
1,908.70
1,840.00
1,859.40
1,843.42
369,680
Dec 26, 2025
1,878.00
1,926.70
1,867.70
1,877.00
1,860.87
534,077
Dec 24, 2025
1,837.00
1,874.00
1,828.80
1,867.90
1,851.84
320,922
Dec 23, 2025
1,800.00
1,874.90
1,784.90
1,837.00
1,821.21
595,424
Dec 22, 2025
1,730.10
1,807.00
1,725.80
1,795.80
1,780.36
508,784
Dec 19, 2025
1,673.90
1,725.10
1,673.90
1,721.40
1,706.60
175,133
Dec 18, 2025
1,680.50
1,682.30
1,650.10
1,666.90
1,652.57
117,852
Dec 17, 2025
1,710.60
1,713.90
1,675.70
1,684.80
1,670.32
127,146
Dec 16, 2025
1,748.90
1,748.90
1,695.00
1,706.90
1,692.23
196,208
Dec 15, 2025
1,690.00
1,764.40
1,674.00
1,740.40
1,725.44
450,402
Dec 12, 2025
1,688.20
1,714.10
1,668.60
1,690.40
1,675.87
194,082
Dec 11, 2025
1,674.00
1,685.90
1,652.40
1,678.40
1,663.97
168,685
Dec 10, 2025
1,695.60
1,698.00
1,663.60
1,675.40
1,661.00
149,804
Dec 9, 2025
1,649.20
1,687.50
1,601.00
1,683.60
1,669.13
407,931
Dec 8, 2025
1,720.00
1,722.40
1,633.30
1,641.30
1,627.19
304,263
Dec 5, 2025
1,771.50
1,779.80
1,698.60
1,710.30
1,695.60
331,592
Dec 4, 2025
1,774.00
1,806.50
1,760.00
1,765.30
1,750.13
222,545
Dec 3, 2025
1,793.00
1,801.70
1,753.00
1,774.00
1,758.75
257,103
Dec 2, 2025
1,817.70
1,829.10
1,783.10
1,793.00
1,777.59
164,483
Dec 1, 2025
1,835.10
1,860.30
1,812.30
1,817.70
1,802.08
142,969
Nov 28, 2025
1,843.60
1,852.90
1,810.20
1,828.00
1,812.29
164,120
Nov 27, 2025
1,881.90
1,899.10
1,837.80
1,843.60
1,827.75
219,878
Nov 26, 2025
1,854.90
1,881.90
1,839.70
1,875.10
1,858.98
130,010
Nov 25, 2025
1,824.00
1,849.00
1,824.00
1,841.30
1,825.47
130,472
Nov 24, 2025
1,917.00
1,917.00
1,816.80
1,823.70
1,808.02
357,348
Nov 21, 2025
1,965.00
1,965.20
1,896.00
1,903.90
1,887.53
174,379
Nov 20, 2025
1,950.00
1,995.00
1,944.10
1,965.80
1,948.90
246,517
Nov 19, 2025
1,972.20
1,980.00
1,929.90
1,939.10
1,922.43
239,319
Nov 18, 2025
2,014.00
2,018.60
1,971.00
1,977.80
1,960.80
170,138
Nov 17, 2025
2,010.00
2,034.00
2,002.00
2,008.70
1,991.43
207,766
Nov 14, 2025
1,980.10
2,043.50
1,975.70
2,009.80
1,992.52
360,420
Nov 13, 2025
2,009.20
2,026.80
1,981.00
1,985.10
1,968.04
181,583
Nov 12, 2025
2,025.00
2,038.00
2,001.00
2,009.20
1,991.93
210,668
Nov 11, 2025
2,008.00
2,041.80
1,995.10
2,018.10
2,000.75
262,483
Nov 10, 2025
2,006.00
2,046.50
2,000.30
2,007.70
1,990.44
328,391
Nov 7, 2025
1,986.70
2,013.90
1,942.00
2,006.70
1,989.45
382,821
Nov 6, 2025
2,130.40
2,148.70
1,972.50
1,986.80
1,969.72
925,686
Nov 4, 2025
2,190.00
2,191.00
2,130.60
2,150.40
2,131.92
278,957
Nov 3, 2025
2:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
2,188.00
2,209.00
2,164.00
2,187.00
2,168.20
333,246
