BSE - Delayed Quote
INR
Garden Reach Shipbuilders & Engineers Limited (GRSE.BO)
1,930.00
+7.60
(+0.40%)
At close: October 30 at 3:29:52 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
2,023.15
2,025.20
1,920.05
1,942.65
1,942.65
117,634
Oct 29, 2026
1,902.00
1,927.00
1,890.00
1,922.40
1,922.40
23,763
Oct 28, 2026
1,924.60
1,924.60
1,880.20
1,896.05
1,896.05
43,115
Oct 27, 2026
1,889.00
1,996.00
1,889.00
1,931.50
1,931.50
61,199
Oct 26, 2026
1,862.00
1,917.00
1,840.00
1,868.00
1,868.00
74,918
Oct 23, 2026
1,948.00
1,953.50
1,852.50
1,861.65
1,861.65
112,677
Oct 22, 2026
1,978.00
1,978.00
1,868.15
1,956.75
1,956.75
92,839
Oct 21, 2026
2,088.00
2,101.80
2,007.55
2,022.60
2,022.60
51,812
Oct 19, 2026
2,120.10
2,120.10
2,083.05
2,086.30
2,086.30
17,323
Oct 16, 2026
2,112.50
2,133.00
2,103.30
2,120.10
2,120.10
28,976
Oct 15, 2026
2,143.00
2,143.00
2,094.10
2,103.30
2,103.30
39,343
Oct 14, 2026
2,158.05
2,170.00
2,117.40
2,143.05
2,143.05
24,275
Oct 13, 2026
2,097.25
2,147.10
2,060.00
2,139.80
2,139.80
35,633
Oct 12, 2026
2,064.15
2,141.00
2,064.15
2,081.30
2,081.30
67,086
Oct 9, 2026
2,033.80
2,071.10
1,999.55
2,046.05
2,046.05
35,238
Oct 8, 2026
2,100.00
2,103.75
2,009.95
2,013.80
2,013.80
63,228
Oct 7, 2026
2,121.05
2,123.35
2,092.05
2,103.15
2,103.15
41,245
Oct 6, 2026
2,117.85
2,142.35
2,110.50
2,137.55
2,137.55
37,763
Oct 5, 2026
2,127.85
2,159.00
2,102.75
2,110.85
2,110.85
29,796
Oct 1, 2026
2,170.20
2,170.20
2,078.00
2,109.75
2,109.75
79,147
Sep 30, 2026
2,216.00
2,233.05
2,175.55
2,183.20
2,183.20
18,892
Sep 29, 2026
2,232.60
2,242.15
2,192.00
2,205.60
2,205.60
59,541
Sep 28, 2026
2,310.05
2,310.05
2,237.00
2,245.50
2,245.50
45,535
Sep 25, 2026
2,346.05
2,356.15
2,304.00
2,320.25
2,320.25
14,948
Sep 24, 2026
2,370.00
2,376.15
2,332.35
2,342.25
2,342.25
29,714
Sep 23, 2026
2,409.95
2,417.35
2,376.00
2,380.75
2,380.75
28,780
Sep 22, 2026
2,399.95
2,458.95
2,388.00
2,400.75
2,400.75
60,510
Sep 21, 2026
2,405.55
2,417.50
2,368.00
2,372.80
2,372.80
29,602
Sep 18, 2026
6.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
2,345.10
2,429.30
2,345.10
2,413.00
2,413.00
44,701
Sep 17, 2026
2,315.60
2,370.00
2,315.60
2,339.85
2,333.15
36,837
Sep 16, 2026
2,365.00
2,366.95
2,288.80
2,315.50
2,308.87
65,589
Sep 15, 2026
2,447.00
2,447.00
2,351.00
2,360.80
2,354.04
19,153
Sep 11, 2026
2,417.00
2,448.90
2,360.00
2,425.50
2,418.55
59,061
Sep 10, 2026
2,500.00
2,508.95
2,420.25
2,437.00
2,430.02
24,959
Sep 9, 2026
2,520.05
2,551.95
2,489.70
2,492.40
2,485.26
48,424
Sep 8, 2026
2,517.50
2,567.90
2,516.90
2,527.15
2,519.91
18,072
Sep 7, 2026
2,544.65
2,544.65
2,501.05
2,506.45
2,499.27
17,670
Sep 4, 2026
2,518.05
2,564.35
2,518.05
2,532.50
2,525.25
39,904
Sep 3, 2026
2,505.00
2,536.00
2,501.00
2,509.90
2,502.71
31,598
Sep 2, 2026
2,524.00
2,531.80
2,486.50
2,495.55
2,488.40
38,270
Sep 1, 2026
2,560.40
2,574.70
2,515.50
2,531.80
2,524.55
19,654
Aug 31, 2026
2,613.10
2,613.10
2,543.60
2,564.10
2,556.76
44,075
Aug 28, 2026
2,659.70
2,659.70
2,607.15
2,613.10
2,605.62
13,191
Aug 27, 2026
2,641.85
2,665.00
2,630.40
2,642.25
2,634.68
53,356
Aug 26, 2026
2,610.80
2,676.85
2,599.05
2,631.05
2,623.52
90,951
Aug 25, 2026
2,595.00
2,620.90
2,577.85
2,609.35
2,601.88
24,883
Aug 24, 2026
2,610.05
2,660.90
2,590.00
2,595.70
2,588.27
91,540
Aug 21, 2026
2,616.20
2,659.00
2,594.25
2,602.65
2,595.20
22,545
Aug 20, 2026
2,650.00
2,655.00
2,611.40
2,616.20
2,608.71
40,841
Aug 19, 2026
2,690.00
2,705.00
2,631.85
2,638.75
2,631.19
52,484
Aug 18, 2026
2,602.00
2,688.00
2,598.60
2,677.40
2,669.73
65,747
Aug 17, 2026
2,612.60
2,628.85
2,594.00
2,599.90
2,592.46
36,292
Aug 14, 2026
2,638.00
2,665.00
2,607.20
2,619.05
2,611.55
63,634
Aug 13, 2026
2,581.50
2,668.80
2,581.50
2,632.30
2,624.76
45,595
Aug 12, 2026
2,576.20
2,584.90
2,546.30
2,575.65
2,568.27
43,198
Aug 11, 2026
2,592.00
2,610.00
2,572.00
2,575.85
2,568.47
17,132
Aug 10, 2026
2,616.65
2,616.65
2,555.00
2,586.30
2,578.89
18,228
Aug 7, 2026
2,609.40
2,640.50
2,589.00
2,598.55
2,591.11
26,845
Aug 6, 2026
2,517.75
2,644.45
2,468.00
2,599.10
2,591.66
165,618
Aug 5, 2026
2,563.95
2,566.65
2,501.30
2,510.10
2,502.91
31,968
Aug 4, 2026
2,587.95
2,587.95
2,544.00
2,546.65
2,539.36
30,399
Aug 3, 2026
2,602.10
2,621.55
2,575.10
2,581.60
2,574.21
60,323
Jul 31, 2026
2,629.00
2,632.70
2,590.85
2,601.80
2,594.35
19,646
Jul 30, 2026
2,647.65
2,647.65
2,567.30
2,586.15
2,578.74
29,245
Jul 29, 2026
2,600.90
2,665.00
2,583.10
2,624.90
2,617.38
92,109
Jul 28, 2026
2,652.80
2,652.80
2,596.10
2,612.75
2,605.27
44,489
Jul 27, 2026
2,565.85
2,659.95
2,565.85
2,653.15
2,645.55
23,285
Jul 24, 2026
2,573.75
2,586.50
2,536.35
2,565.45
2,558.10
14,516
Jul 23, 2026
2,579.00
2,605.15
2,567.05
2,574.25
2,566.88
7,973
Jul 22, 2026
2,620.65
2,642.50
2,581.00
2,588.40
2,580.99
15,951
Jul 21, 2026
2,562.30
2,632.15
2,552.50
2,618.80
2,611.30
43,090
Jul 20, 2026
2,580.00
2,605.00
2,555.00
2,562.30
2,554.96
15,952
Jul 17, 2026
2,583.05
2,585.00
2,564.20
2,580.75
2,573.36
37,028
Jul 16, 2026
2,639.95
2,639.95
2,580.40
2,592.70
2,585.28
34,526
Jul 15, 2026
2,620.05
2,654.55
2,609.45
2,620.45
2,612.95
11,543
Jul 14, 2026
2,637.65
2,637.65
2,612.00
2,615.50
2,608.01
9,982
Jul 13, 2026
2,625.30
2,648.80
2,608.75
2,639.45
2,631.89
16,674
Jul 10, 2026
2,632.15
2,674.05
2,626.00
2,661.95
2,654.33
15,596
Jul 9, 2026
2,616.20
2,657.00
2,609.30
2,626.60
2,619.08
16,689
Jul 8, 2026
2,671.20
2,697.15
2,607.40
2,615.65
2,608.16
26,338
Jul 7, 2026
2,764.95
2,764.95
2,687.00
2,694.75
2,687.03
32,353
Jul 6, 2026
2,747.95
2,793.30
2,726.30
2,764.45
2,756.53
36,717
Jul 3, 2026
2,788.95
2,807.10
2,740.10
2,746.80
2,738.93
82,875
Jul 2, 2026
2,752.60
2,788.00
2,731.35
2,771.60
2,763.66
79,532
Jul 1, 2026
2,718.45
2,770.00
2,699.90
2,739.05
2,731.21
73,212
Jun 30, 2026
2,678.10
2,747.00
2,656.10
2,726.30
2,718.49
118,888
Jun 29, 2026
2,725.25
2,755.00
2,664.05
2,678.70
2,671.03
89,802
Jun 25, 2026
2,809.40
2,809.40
2,715.50
2,725.20
2,717.40
46,472
Jun 24, 2026
2,801.90
2,826.50
2,768.65
2,782.05
2,774.08
43,317
Jun 23, 2026
2,866.85
2,866.85
2,790.00
2,802.05
2,794.03
133,698
Jun 22, 2026
2,880.55
2,935.00
2,845.00
2,861.40
2,853.21
170,578
Jun 19, 2026
2,823.10
2,860.55
2,775.10
2,797.30
2,789.29
83,142
Jun 18, 2026
2,835.00
2,862.05
2,797.40
2,824.50
2,816.41
109,530
Jun 17, 2026
2,687.75
2,835.00
2,675.00
2,817.30
2,809.23
152,883
Jun 16, 2026
2,675.00
2,682.00
2,643.20
2,662.00
2,654.38
56,922
Jun 15, 2026
2,708.75
2,710.00
2,660.80
2,669.65
2,662.01
41,575
Jun 12, 2026
2,578.85
2,656.00
2,573.75
2,648.05
2,640.47
47,044
Jun 11, 2026
2,580.00
2,585.20
2,530.00
2,536.05
2,528.79
41,988
Jun 10, 2026
2,685.00
2,695.40
2,591.10
2,603.80
2,596.34
70,764
Jun 9, 2026
2,629.95
2,687.00
2,614.00
2,676.00
2,668.34
46,849
Jun 8, 2026
2,572.80
2,635.00
2,572.80
2,610.50
2,603.03
69,177
Jun 5, 2026
2,688.00
2,723.20
2,640.00
2,659.00
2,651.39
87,628
Jun 4, 2026
2,598.60
2,709.00
2,597.20
2,676.70
2,669.04
76,585
Jun 3, 2026
2,623.70
2,630.00
2,575.60
2,607.50
2,600.03
46,996
Jun 2, 2026
2,583.75
2,629.75
2,552.45
2,610.85
2,603.37
116,995
Jun 1, 2026
2,669.95
2,675.00
2,593.40
2,602.15
2,594.70
44,007
May 29, 2026
2,654.00
2,710.00
2,616.00
2,652.40
2,644.80
77,228
May 27, 2026
2,653.50
2,691.00
2,631.50
2,651.30
2,643.71
99,411
May 26, 2026
2,684.85
2,724.80
2,655.20
2,663.15
2,655.52
37,555
May 25, 2026
2,735.00
2,753.30
2,664.15
2,675.65
2,667.99
109,605
May 22, 2026
2,691.30
2,728.40
2,675.00
2,696.20
2,688.48
79,694
May 21, 2026
2,713.90
2,742.00
2,675.20
2,690.65
2,682.95
135,028
May 20, 2026
2,646.90
2,656.25
2,585.15
2,647.40
2,639.82
53,014
May 19, 2026
2,591.85
2,685.00
2,591.85
2,658.40
2,650.79
82,196
May 18, 2026
2,650.00
2,658.10
2,550.00
2,580.35
2,572.96
99,396
May 15, 2026
2,720.00
2,736.30
2,639.00
2,685.10
2,677.41
159,512
May 14, 2026
2,841.20
2,864.90
2,664.90
2,707.35
2,699.60
301,014
May 13, 2026
2,807.90
2,884.45
2,800.00
2,855.45
2,847.27
86,989
May 12, 2026
2,910.25
2,941.60
2,779.95
2,790.80
2,782.81
192,650
May 11, 2026
3,009.95
3,025.00
2,918.00
2,942.70
2,934.27
108,641
May 8, 2026
3,096.35
3,130.00
3,034.20
3,050.35
3,041.62
171,359
May 7, 2026
3,034.40
3,130.00
3,025.05
3,095.50
3,086.64
133,810
May 6, 2026
2,945.40
3,073.00
2,928.25
3,020.70
3,012.05
396,246
May 5, 2026
2,779.65
2,928.00
2,779.65
2,916.65
2,908.30
314,514
May 4, 2026
2,941.85
2,980.95
2,760.00
2,779.35
2,771.39
311,700
Apr 30, 2026
3,073.20
3,113.50
2,885.75
2,934.45
2,926.05
326,390
Apr 29, 2026
3,075.10
3,338.90
3,003.10
3,073.20
3,064.40
1,285,516
Apr 28, 2026
2,853.50
2,934.00
2,828.00
2,875.30
2,867.07
173,884
Apr 27, 2026
2,913.60
2,938.55
2,821.45
2,853.50
2,845.33
85,908
Apr 24, 2026
2,896.90
2,980.00
2,827.00
2,876.65
2,868.41
167,912
Apr 23, 2026
2,814.00
2,940.00
2,780.80
2,878.25
2,870.01
273,222
Apr 22, 2026
2,727.20
2,827.85
2,703.65
2,818.25
2,810.18
118,475
Apr 21, 2026
2,670.00
2,778.10
2,667.65
2,707.45
2,699.70
77,739
Apr 20, 2026
2,712.15
2,742.60
2,661.00
2,667.65
2,660.01
156,158
Apr 17, 2026
2,610.20
2,726.30
2,601.45
2,712.10
2,704.33
257,136
Apr 16, 2026
2,575.75
2,638.00
2,561.00
2,608.50
2,601.03
149,604
Apr 15, 2026
2,589.85
2,618.00
2,560.00
2,566.90
2,559.55
122,103
Apr 13, 2026
2,492.40
2,534.05
2,443.05
2,525.20
2,517.97
73,999
Apr 10, 2026
2,540.00
2,640.90
2,526.05
2,537.90
2,530.63
244,645
Apr 9, 2026
2,467.60
2,579.95
2,448.00
2,525.30
2,518.07
227,914
Apr 8, 2026
2,485.00
2,505.65
2,392.95
2,479.40
2,472.30
210,954
Apr 7, 2026
2,240.35
2,326.00
2,230.00
2,305.20
2,298.60
182,285
Apr 6, 2026
2,269.00
2,306.60
2,182.00
2,260.05
2,253.58
154,199
Apr 2, 2026
2,290.05
2,306.05
2,190.85
2,254.45
2,247.99
302,631
Apr 1, 2026
2,119.05
2,364.95
2,051.20
2,360.00
2,353.24
427,399
Mar 30, 2026
2,005.20
2,150.00
1,965.00
1,970.80
1,965.16
334,117
Mar 27, 2026
2,170.95
2,170.95
2,060.00
2,069.85
2,063.92
121,507
Mar 25, 2026
2,169.60
2,233.90
2,169.60
2,176.25
2,170.02
49,664
Mar 24, 2026
2,200.80
2,209.00
2,121.00
2,154.70
2,148.53
58,476
Mar 23, 2026
2,250.10
2,252.60
2,105.70
2,136.10
2,129.98
72,782
Mar 20, 2026
2,308.10
2,351.00
2,267.30
2,279.85
2,273.32
59,949
Mar 19, 2026
2,329.10
2,371.80
2,290.85
2,297.40
2,290.82
64,866
Mar 18, 2026
2,385.70
2,405.00
2,351.00
2,392.60
2,385.75
63,954
Mar 17, 2026
2,315.55
2,366.95
2,284.65
2,357.95
2,351.20
75,874
Mar 16, 2026
2,310.05
2,336.70
2,242.05
2,304.70
2,298.10
106,577
Mar 13, 2026
2,400.00
2,426.00
2,303.00
2,309.45
2,302.84
88,732
Mar 12, 2026
2,411.55
2,437.30
2,395.00
2,426.10
2,419.15
38,698
Mar 11, 2026
2,511.50
2,575.00
2,410.45
2,445.25
2,438.25
60,194
Mar 10, 2026
2,511.15
2,538.85
2,451.00
2,513.30
2,506.10
90,603
Mar 9, 2026
2,522.70
2,522.70
2,436.05
2,471.80
2,464.72
59,179
Mar 6, 2026
2,446.95
2,578.35
2,425.05
2,522.65
2,515.43
239,130
Mar 5, 2026
2,320.20
2,520.00
2,320.20
2,407.55
2,400.66
279,137
Mar 4, 2026
2,350.35
2,388.70
2,300.55
2,313.30
2,306.68
109,748
Mar 2, 2026
2,351.30
2,492.80
2,344.00
2,372.15
2,365.36
78,293
Feb 27, 2026
2,456.05
2,462.75
2,424.85
2,432.80
2,425.83
48,170
Feb 26, 2026
2,423.05
2,488.00
2,420.00
2,470.20
2,463.13
38,280
Feb 25, 2026
2,419.05
2,447.95
2,407.00
2,423.05
2,416.11
38,461
Feb 24, 2026
2,430.95
2,435.00
2,395.05
2,416.35
2,409.43
46,353
Feb 23, 2026
2,480.25
2,486.55
2,432.05
2,446.70
2,439.69
22,809
Feb 20, 2026
2,438.00
2,548.50
2,425.00
2,476.30
2,469.21
50,222
Feb 19, 2026
2,509.40
2,524.90
2,434.35
2,447.45
2,440.44
61,398
Feb 18, 2026
2,438.40
2,514.50
2,414.50
2,506.25
2,499.07
91,003
Feb 17, 2026
2,431.00
2,487.00
2,428.85
2,437.75
2,430.77
16,301
Feb 16, 2026
2,429.05
2,446.35
2,390.05
2,429.50
2,422.54
47,907
Feb 13, 2026
2,494.75
2,494.75
2,423.15
2,432.85
2,425.88
59,243
Feb 12, 2026
2,504.15
2,505.00
2,454.05
2,497.20
2,490.05
31,875
Feb 11, 2026
2,511.75
2,520.00
2,461.75
2,482.55
2,475.44
56,025
Feb 10, 2026
2,534.80
2,595.00
2,501.00
2,517.30
2,510.09
73,834
Feb 9, 2026
2,434.30
2,538.50
2,420.00
2,514.35
2,507.15
143,318
Feb 6, 2026
2,412.00
2,455.90
2,386.60
2,401.55
2,394.67
98,237
Feb 5, 2026
2,521.60
2,521.60
2,435.00
2,439.70
2,432.71
43,971
Feb 4, 2026
2,554.95
2,562.50
2,502.75
2,522.25
2,515.03
45,788
Feb 3, 2026
7.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
2,687.95
2,711.05
2,540.00
2,545.65
2,538.36
161,556
Feb 2, 2026
2,528.00
2,599.25
2,490.10
2,583.80
2,569.27
216,899
Jan 30, 2026
2,576.00
2,809.00
2,526.15
2,765.70
2,750.15
377,452
Jan 29, 2026
2,599.45
2,640.00
2,550.50
2,582.90
2,568.38
351,108
Jan 28, 2026
2,408.90
2,529.00
2,395.00
2,519.45
2,505.28
131,745
Jan 27, 2026
2,236.90
2,405.00
2,188.60
2,386.10
2,372.68
218,169
Jan 23, 2026
2,317.00
2,320.00
2,217.15
2,236.65
2,224.07
65,176
Jan 22, 2026
2,290.25
2,329.95
2,273.70
2,302.95
2,290.00
65,570
Jan 21, 2026
2,253.55
2,311.50
2,233.05
2,275.10
2,262.31
100,944
Jan 20, 2026
2,379.30
2,400.30
2,270.00
2,278.70
2,265.89
152,037
Jan 19, 2026
2,408.90
2,436.00
2,369.75
2,379.25
2,365.87
74,485
Jan 16, 2026
2,446.70
2,447.50
2,409.20
2,424.85
2,411.22
66,508
Jan 14, 2026
2,440.00
2,478.90
2,425.05
2,431.10
2,417.43
78,447
Jan 13, 2026
2,498.90
2,516.30
2,423.15
2,449.40
2,435.63
96,803
Jan 12, 2026
2,455.20
2,506.00
2,385.65
2,482.55
2,468.59
155,249
Jan 9, 2026
2,452.40
2,567.00
2,434.55
2,457.15
2,443.33
152,166
Jan 8, 2026
2,502.00
2,552.00
2,427.20
2,458.40
2,444.58
112,544
Jan 7, 2026
2,506.85
2,507.95
2,462.05
2,503.85
2,489.77
34,206
Jan 6, 2026
2,510.00
2,550.00
2,481.55
2,506.85
2,492.75
127,068
Jan 5, 2026
2,445.80
2,520.00
2,439.00
2,503.75
2,489.67
63,224
Jan 2, 2026
2,453.85
2,493.20
2,411.55
2,435.25
2,421.56
32,412
Jan 1, 2026
2,454.90
2,455.90
2,404.80
2,441.70
2,427.97
59,199
Dec 31, 2025
2,420.00
2,464.00
2,418.05
2,444.50
2,430.76
73,840
Dec 30, 2025
2,490.00
2,496.15
2,391.50
2,414.55
2,400.97
121,913
Dec 29, 2025
2,520.00
2,579.95
2,470.40
2,483.90
2,469.93
162,380
Dec 26, 2025
2,450.10
2,528.00
2,449.35
2,497.05
2,483.01
134,852
Dec 24, 2025
2,427.25
2,510.90
2,410.00
2,454.75
2,440.95
137,828
Dec 23, 2025
2,438.00
2,472.40
2,396.80
2,421.25
2,407.64
144,445
Dec 22, 2025
2,314.35
2,440.70
2,314.35
2,427.85
2,414.20
190,841
Dec 19, 2025
2,232.60
2,314.35
2,221.30
2,298.30
2,285.38
104,660
Dec 18, 2025
2,232.60
2,246.00
2,170.00
2,223.25
2,210.75
68,792
Dec 17, 2025
2,313.75
2,313.75
2,225.00
2,234.25
2,221.69
58,544
Dec 16, 2025
2,347.55
2,347.60
2,280.25
2,289.50
2,276.63
85,273
Dec 15, 2025
2,350.00
2,389.40
2,330.60
2,350.00
2,336.79
78,326
Dec 12, 2025
2,400.00
2,445.05
2,340.30
2,351.45
2,338.23
42,187
Dec 11, 2025
2,377.20
2,424.45
2,351.35
2,393.65
2,380.19
47,929
Dec 10, 2025
2,458.55
2,458.55
2,382.15
2,391.80
2,378.35
39,165
Dec 9, 2025
2,350.05
2,455.00
2,290.00
2,445.60
2,431.85
180,876
Dec 8, 2025
2,471.40
2,473.95
2,357.80
2,365.95
2,352.65
63,773
Dec 5, 2025
2,557.50
2,572.50
2,464.00
2,470.50
2,456.61
56,051
Dec 4, 2025
2,578.60
2,589.00
2,540.00
2,550.65
2,536.31
62,536
Dec 3, 2025
2,611.95
2,633.40
2,540.00
2,560.00
2,545.61
166,817
Dec 2, 2025
2,740.00
2,760.00
2,595.00
2,608.50
2,593.83
93,528
Dec 1, 2025
2,819.70
2,844.45
2,727.70
2,734.05
2,718.68
47,356
Nov 28, 2025
2,800.00
2,865.00
2,778.00
2,793.05
2,777.35
110,249
Nov 27, 2025
2,769.40
2,867.90
2,757.00
2,785.65
2,769.99
125,076
Nov 26, 2025
2,720.20
2,778.35
2,720.20
2,758.05
2,742.54
77,794
Nov 25, 2025
2,708.05
2,809.90
2,701.40
2,710.50
2,695.26
122,559
Nov 24, 2025
2,815.95
2,815.95
2,703.60
2,711.90
2,696.65
137,731
Nov 21, 2025
2,919.70
2,919.70
2,810.00
2,817.50
2,801.66
124,754
Nov 20, 2025
2,830.05
2,964.80
2,828.60
2,921.20
2,904.77
182,676
Nov 19, 2025
2,860.00
2,860.00
2,803.05
2,828.60
2,812.70
90,904
Nov 18, 2025
2,880.00
2,916.40
2,834.75
2,857.95
2,841.88
60,589
Nov 17, 2025
2,930.05
2,979.25
2,872.50
2,887.60
2,871.36
126,589
Nov 14, 2025
2,749.65
2,904.90
2,737.65
2,896.85
2,880.56
180,470
Nov 13, 2025
2,802.00
2,864.75
2,738.00
2,749.35
2,733.89
183,403
Nov 12, 2025
2,800.05
2,863.75
2,745.00
2,817.45
2,801.61
266,960
Nov 11, 2025
5.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
2,690.00
2,798.50
2,684.15
2,787.20
2,771.53
185,145
Nov 10, 2025
2,580.05
2,748.30
2,580.05
2,682.00
2,661.20
194,676
Nov 7, 2025
2,570.00
2,608.70
2,525.00
2,573.80
2,553.84
89,835
Nov 6, 2025
2,620.05
2,650.00
2,572.85
2,585.35
2,565.30
143,383
Nov 4, 2025
2,575.80
2,589.90
2,549.10
2,556.35
2,536.53
52,303
Nov 3, 2025
2,559.30
2,580.45
2,546.15
2,574.50
2,554.54
22,290
Oct 31, 2025
2,555.60
2,575.90
2,545.50
2,555.60
2,535.78
41,391
Oct 30, 2025
2,565.80
2,590.25
2,545.50
2,556.10
2,536.28
23,852
