NSE - Delayed Quote
INR
Garden Reach Shipbuilders & Engineers Limited (GRSE.NS)
1,930.00
+6.80
(+0.35%)
At close: October 30 at 3:30:00 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
2,011.30
2,027.90
1,917.60
1,943.70
1,943.70
1,747,020
Oct 29, 2026
1,898.80
1,928.30
1,890.50
1,923.20
1,923.20
283,103
Oct 28, 2026
1,913.80
1,920.50
1,880.10
1,897.60
1,897.60
318,545
Oct 27, 2026
1,891.00
1,995.10
1,887.00
1,930.90
1,930.90
1,043,497
Oct 26, 2026
1,861.00
1,918.00
1,842.00
1,869.10
1,869.10
521,183
Oct 23, 2026
1,950.00
1,951.10
1,853.00
1,861.00
1,861.00
650,226
Oct 22, 2026
1,977.00
1,977.40
1,866.10
1,955.80
1,955.80
1,433,526
Oct 21, 2026
2,090.00
2,100.90
2,010.00
2,024.10
2,024.10
286,982
Oct 19, 2026
2,118.00
2,119.40
2,082.90
2,085.80
2,085.80
207,103
Oct 16, 2026
2,114.00
2,134.00
2,103.40
2,120.20
2,120.20
220,307
Oct 15, 2026
2,128.00
2,142.00
2,094.00
2,102.40
2,102.40
377,160
Oct 14, 2026
2,138.10
2,172.70
2,118.10
2,140.90
2,140.90
282,124
Oct 13, 2026
2,094.00
2,148.00
2,058.00
2,140.50
2,140.50
538,093
Oct 12, 2026
2,062.00
2,142.90
2,058.60
2,081.90
2,081.90
551,916
Oct 9, 2026
2,033.10
2,072.00
2,000.00
2,046.00
2,046.00
428,518
Oct 8, 2026
2,102.00
2,105.00
2,008.60
2,014.00
2,014.00
516,394
Oct 7, 2026
2,130.00
2,130.10
2,092.00
2,102.00
2,102.00
279,451
Oct 6, 2026
2,120.00
2,143.60
2,109.10
2,137.30
2,137.30
287,612
Oct 5, 2026
2,122.00
2,158.80
2,103.50
2,110.40
2,110.40
365,792
Oct 1, 2026
2,170.00
2,173.00
2,077.00
2,111.10
2,111.10
571,755
Sep 30, 2026
2,215.00
2,235.10
2,175.00
2,181.90
2,181.90
377,318
Sep 29, 2026
2,234.00
2,242.70
2,191.90
2,206.10
2,206.10
428,953
Sep 28, 2026
2,316.00
2,316.00
2,236.80
2,245.30
2,245.30
389,363
Sep 25, 2026
2,344.10
2,355.00
2,303.00
2,319.00
2,319.00
252,777
Sep 24, 2026
2,365.00
2,369.30
2,333.50
2,344.00
2,344.00
197,066
Sep 23, 2026
2,407.00
2,415.30
2,376.00
2,380.60
2,380.60
190,681
Sep 22, 2026
2,390.20
2,459.20
2,386.90
2,399.70
2,399.70
584,333
Sep 21, 2026
2,408.00
2,418.80
2,366.10
2,372.20
2,372.20
180,334
Sep 18, 2026
6.7
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 18, 2026
2,349.00
2,430.00
2,345.00
2,411.80
2,411.80
531,793
Sep 17, 2026
2,319.80
2,371.90
2,319.70
2,339.80
2,333.10
269,660
Sep 16, 2026
2,370.00
2,370.00
2,290.00
2,314.60
2,307.97
428,399
Sep 15, 2026
2,434.50
2,437.60
2,350.00
2,358.80
2,352.05
270,785
Sep 11, 2026
2,418.00
2,449.20
2,359.70
2,427.50
2,420.55
460,144
Sep 10, 2026
2,498.00
2,508.60
2,419.00
2,435.30
2,428.33
370,821
Sep 9, 2026
2,525.70
2,553.30
2,488.10
2,493.90
2,486.76
237,008
Sep 8, 2026
2,518.00
2,568.90
2,512.00
2,525.70
2,518.47
348,575
Sep 7, 2026
2,530.00
2,542.50
2,502.00
2,506.60
2,499.42
215,499
Sep 4, 2026
2,517.90
2,564.40
2,517.90
2,533.20
2,525.95
299,818
Sep 3, 2026
2,507.00
2,536.50
2,501.00
2,509.80
2,502.61
270,890
Sep 2, 2026
2,523.00
2,535.00
2,487.00
2,495.10
2,487.96
273,379
Sep 1, 2026
2,564.00
2,571.10
2,513.60
2,530.20
2,522.95
327,932
Aug 31, 2026
2,612.10
2,612.10
2,543.10
2,565.50
2,558.15
393,623
Aug 28, 2026
2,642.00
2,650.00
2,607.10
2,612.90
2,605.42
199,226
Aug 27, 2026
2,639.00
2,665.90
2,632.50
2,643.00
2,635.43
384,851
Aug 26, 2026
2,617.90
2,677.10
2,601.00
2,630.30
2,622.77
737,510
Aug 25, 2026
2,592.30
2,622.00
2,577.00
2,607.50
2,600.03
344,854
Aug 24, 2026
2,614.00
2,662.60
2,589.00
2,596.10
2,588.67
489,377
Aug 21, 2026
2,614.00
2,659.90
2,592.90
2,601.50
2,594.05
363,828
Aug 20, 2026
2,651.00
2,655.60
2,612.00
2,617.80
2,610.30
279,800
Aug 19, 2026
2,689.00
2,706.00
2,630.00
2,638.30
2,630.75
479,078
Aug 18, 2026
2,600.00
2,688.00
2,592.90
2,677.00
2,669.33
1,265,997
Aug 17, 2026
2,622.00
2,650.00
2,590.00
2,600.10
2,592.65
276,098
Aug 14, 2026
2,636.00
2,665.70
2,603.70
2,618.60
2,611.10
433,845
Aug 13, 2026
2,576.40
2,669.90
2,576.40
2,632.30
2,624.76
975,141
Aug 12, 2026
2,579.00
2,584.00
2,546.60
2,576.40
2,569.02
307,019
Aug 11, 2026
2,590.00
2,612.00
2,571.50
2,575.40
2,568.03
251,700
Aug 10, 2026
2,593.00
2,597.70
2,553.50
2,586.90
2,579.49
307,551
Aug 7, 2026
2,589.00
2,641.00
2,585.70
2,599.00
2,591.56
356,679
Aug 6, 2026
2,508.00
2,644.50
2,471.70
2,599.40
2,591.96
1,437,003
Aug 5, 2026
2,559.10
2,568.00
2,500.00
2,507.30
2,500.12
519,110
Aug 4, 2026
2,582.00
2,589.70
2,544.00
2,546.90
2,539.61
465,645
Aug 3, 2026
2,615.00
2,622.80
2,575.00
2,582.70
2,575.30
317,050
Jul 31, 2026
2,615.00
2,632.50
2,590.10
2,601.20
2,593.75
441,279
Jul 30, 2026
2,615.70
2,615.70
2,566.70
2,586.20
2,578.79
414,345
Jul 29, 2026
2,609.00
2,665.00
2,584.10
2,626.10
2,618.58
856,027
Jul 28, 2026
2,649.70
2,649.70
2,590.00
2,610.70
2,603.22
332,253
Jul 27, 2026
2,579.30
2,659.00
2,570.00
2,647.50
2,639.92
479,760
Jul 24, 2026
2,551.00
2,587.50
2,535.50
2,565.80
2,558.45
284,650
Jul 23, 2026
2,580.00
2,604.00
2,564.50
2,574.40
2,567.03
262,762
Jul 22, 2026
2,625.00
2,641.10
2,581.00
2,588.80
2,581.39
304,900
Jul 21, 2026
2,560.20
2,636.00
2,552.00
2,619.70
2,612.20
312,416
Jul 20, 2026
2,570.00
2,606.00
2,553.00
2,561.70
2,554.36
280,972
Jul 17, 2026
2,588.00
2,588.00
2,564.50
2,581.20
2,573.81
245,213
Jul 16, 2026
2,625.10
2,634.90
2,581.50
2,590.80
2,583.38
272,224
Jul 15, 2026
2,630.10
2,653.00
2,608.00
2,620.20
2,612.70
259,911
Jul 14, 2026
2,620.00
2,639.00
2,611.00
2,616.60
2,609.11
212,911
Jul 13, 2026
2,631.00
2,650.20
2,607.70
2,640.60
2,633.04
260,024
Jul 10, 2026
2,641.60
2,675.00
2,625.00
2,662.00
2,654.38
314,601
Jul 9, 2026
2,619.90
2,657.70
2,607.30
2,627.30
2,619.78
315,209
Jul 8, 2026
2,670.00
2,699.60
2,606.00
2,619.60
2,612.10
424,615
Jul 7, 2026
2,759.10
2,761.90
2,686.00
2,695.30
2,687.58
539,656
Jul 6, 2026
2,745.00
2,792.80
2,727.10
2,765.70
2,757.78
539,426
Jul 3, 2026
2,783.90
2,809.70
2,742.00
2,748.50
2,740.63
530,210
Jul 2, 2026
2,747.00
2,788.00
2,733.00
2,771.30
2,763.36
485,732
Jul 1, 2026
2,732.00
2,770.00
2,700.00
2,738.60
2,730.76
666,552
Jun 30, 2026
2,679.80
2,748.00
2,656.20
2,726.20
2,718.39
950,291
Jun 29, 2026
2,730.00
2,754.90
2,663.20
2,677.80
2,670.13
625,687
Jun 25, 2026
2,784.20
2,809.00
2,715.00
2,724.80
2,717.00
615,904
Jun 24, 2026
2,789.10
2,828.10
2,767.00
2,782.70
2,774.73
747,160
Jun 23, 2026
2,860.00
2,865.00
2,790.20
2,802.20
2,794.18
809,861
Jun 22, 2026
2,861.00
2,934.70
2,845.00
2,860.60
2,852.41
2,757,228
Jun 19, 2026
2,810.00
2,860.00
2,775.00
2,798.30
2,790.29
1,347,157
Jun 18, 2026
2,832.00
2,862.80
2,795.00
2,825.30
2,817.21
1,745,631
Jun 17, 2026
2,670.10
2,835.00
2,670.10
2,818.40
2,810.33
2,606,074
Jun 16, 2026
2,673.00
2,683.70
2,642.70
2,663.20
2,655.57
393,126
Jun 15, 2026
2,700.00
2,714.00
2,660.00
2,669.20
2,661.56
585,709
Jun 12, 2026
2,575.00
2,659.30
2,575.00
2,648.70
2,641.12
808,526
Jun 11, 2026
2,575.00
2,585.80
2,530.00
2,536.10
2,528.84
635,680
Jun 10, 2026
2,685.00
2,693.40
2,593.30
2,604.00
2,596.54
504,556
Jun 9, 2026
2,621.10
2,688.20
2,612.50
2,672.60
2,664.95
692,367
Jun 8, 2026
2,585.00
2,637.00
2,585.00
2,611.00
2,603.52
493,862
Jun 5, 2026
2,681.00
2,723.70
2,640.20
2,658.70
2,651.09
715,283
Jun 4, 2026
2,590.00
2,709.00
2,590.00
2,676.50
2,668.84
1,188,201
Jun 3, 2026
2,614.90
2,633.70
2,575.00
2,608.20
2,600.73
528,597
Jun 2, 2026
2,570.00
2,630.00
2,555.10
2,614.90
2,607.41
654,353
Jun 1, 2026
2,663.90
2,676.30
2,590.00
2,601.60
2,594.15
687,343
May 29, 2026
2,655.00
2,710.00
2,616.20
2,654.80
2,647.20
1,118,570
May 27, 2026
2,662.50
2,692.00
2,629.90
2,651.50
2,643.91
637,795
May 26, 2026
2,675.70
2,724.90
2,655.00
2,662.50
2,654.88
744,373
May 25, 2026
2,733.00
2,751.90
2,665.00
2,675.70
2,668.04
922,534
May 22, 2026
2,697.40
2,729.00
2,674.50
2,694.00
2,686.29
668,064
May 21, 2026
2,710.00
2,743.90
2,675.40
2,690.60
2,682.90
1,328,528
May 20, 2026
2,635.00
2,656.00
2,587.00
2,647.40
2,639.82
1,184,785
May 19, 2026
2,595.00
2,685.00
2,595.00
2,658.50
2,650.89
1,343,404
May 18, 2026
2,655.30
2,659.00
2,550.00
2,581.70
2,574.31
1,496,793
May 15, 2026
2,719.00
2,736.50
2,638.00
2,685.90
2,678.21
1,375,094
May 14, 2026
2,855.40
2,867.50
2,664.00
2,705.40
2,697.65
2,729,454
May 13, 2026
2,800.10
2,884.00
2,800.10
2,853.40
2,845.23
1,693,895
May 12, 2026
2,926.90
2,941.00
2,778.20
2,791.30
2,783.31
1,299,830
May 11, 2026
3,005.10
3,027.00
2,915.00
2,941.60
2,933.18
1,396,305
May 8, 2026
3,101.10
3,129.80
3,035.00
3,051.30
3,042.56
1,371,456
May 7, 2026
3,029.00
3,130.00
3,025.00
3,093.80
3,084.94
2,623,449
May 6, 2026
2,932.70
3,074.50
2,926.20
3,021.00
3,012.35
3,680,289
May 5, 2026
2,780.60
2,928.80
2,780.60
2,916.40
2,908.05
3,139,248
May 4, 2026
2,956.00
2,979.00
2,760.00
2,778.30
2,770.34
3,203,077
Apr 30, 2026
3,072.00
3,114.00
2,885.00
2,930.80
2,922.41
4,007,073
Apr 29, 2026
3,100.00
3,339.00
3,004.40
3,072.70
3,063.90
17,027,141
Apr 28, 2026
2,855.00
2,934.80
2,826.10
2,875.30
2,867.07
1,599,578
Apr 27, 2026
2,900.00
2,938.20
2,821.60
2,851.40
2,843.24
1,603,369
Apr 24, 2026
2,894.00
2,979.00
2,818.00
2,878.70
2,870.46
3,648,371
Apr 23, 2026
2,810.00
2,940.00
2,780.80
2,879.60
2,871.35
2,652,583
Apr 22, 2026
2,707.50
2,828.00
2,700.40
2,817.80
2,809.73
2,097,582
Apr 21, 2026
2,668.00
2,779.00
2,668.00
2,707.50
2,699.75
1,745,029
Apr 20, 2026
2,712.00
2,742.70
2,660.00
2,667.80
2,660.16
1,421,551
Apr 17, 2026
2,615.00
2,728.10
2,606.10
2,712.00
2,704.23
2,245,038
Apr 16, 2026
2,580.80
2,638.70
2,561.00
2,607.80
2,600.33
1,261,148
Apr 15, 2026
2,599.00
2,619.90
2,555.00
2,565.90
2,558.55
1,014,010
Apr 13, 2026
2,441.00
2,539.80
2,441.00
2,521.90
2,514.68
1,368,690
Apr 10, 2026
2,539.90
2,641.00
2,526.00
2,539.80
2,532.53
2,321,199
Apr 9, 2026
2,464.00
2,580.00
2,451.10
2,523.60
2,516.37
2,601,637
Apr 8, 2026
2,450.00
2,506.00
2,392.10
2,477.40
2,470.31
3,031,579
Apr 7, 2026
2,245.00
2,326.60
2,229.00
2,305.30
2,298.70
2,040,364
Apr 6, 2026
2,270.00
2,307.40
2,181.10
2,259.50
2,253.03
2,896,110
Apr 2, 2026
2,302.00
2,312.00
2,190.00
2,255.30
2,248.84
4,136,283
Apr 1, 2026
2,065.00
2,367.30
2,052.00
2,359.30
2,352.54
9,291,894
Mar 30, 2026
2,049.50
2,152.00
1,963.70
1,972.80
1,967.15
1,785,373
Mar 27, 2026
2,155.00
2,166.00
2,060.00
2,068.40
2,062.48
1,065,721
Mar 25, 2026
2,182.00
2,234.00
2,168.00
2,177.00
2,170.77
808,970
Mar 24, 2026
2,200.00
2,249.00
2,120.50
2,155.00
2,148.83
1,178,824
Mar 23, 2026
2,249.00
2,249.00
2,104.10
2,136.20
2,130.08
951,888
Mar 20, 2026
2,315.00
2,351.00
2,268.30
2,280.80
2,274.27
489,233
Mar 19, 2026
2,340.30
2,371.20
2,289.20
2,295.80
2,289.23
447,708
Mar 18, 2026
2,377.00
2,404.00
2,350.00
2,392.60
2,385.75
703,469
Mar 17, 2026
2,318.90
2,368.40
2,285.80
2,356.80
2,350.05
571,325
Mar 16, 2026
2,314.00
2,336.50
2,242.00
2,304.50
2,297.90
808,957
Mar 13, 2026
2,423.80
2,425.50
2,301.00
2,309.20
2,302.59
600,975
Mar 12, 2026
2,418.00
2,439.10
2,391.70
2,423.80
2,416.86
588,730
Mar 11, 2026
2,519.00
2,574.00
2,400.00
2,449.10
2,442.09
694,118
Mar 10, 2026
2,520.00
2,540.00
2,451.10
2,511.80
2,504.61
1,076,740
Mar 9, 2026
2,523.20
2,523.20
2,436.00
2,471.10
2,464.02
1,117,486
Mar 6, 2026
2,432.70
2,576.00
2,425.40
2,523.20
2,515.97
4,692,276
Mar 5, 2026
2,335.00
2,519.80
2,322.00
2,409.10
2,402.20
3,792,001
Mar 4, 2026
2,370.70
2,387.50
2,300.00
2,314.50
2,307.87
596,042
Mar 2, 2026
2,370.00
2,492.30
2,344.60
2,370.70
2,363.91
1,281,767
Feb 27, 2026
2,458.70
2,462.80
2,426.40
2,434.10
2,427.13
280,499
Feb 26, 2026
2,422.00
2,488.00
2,418.40
2,469.50
2,462.43
559,425
Feb 25, 2026
2,427.00
2,448.00
2,408.00
2,423.30
2,416.36
336,511
Feb 24, 2026
2,425.00
2,440.00
2,395.00
2,416.30
2,409.38
377,293
Feb 23, 2026
2,484.00
2,486.50
2,432.20
2,446.10
2,439.10
411,712
Feb 20, 2026
2,432.00
2,548.00
2,420.20
2,477.30
2,470.21
1,067,714
Feb 19, 2026
2,511.00
2,525.00
2,431.00
2,448.40
2,441.39
442,428
Feb 18, 2026
2,442.00
2,514.50
2,414.10
2,505.20
2,498.03
948,899
Feb 17, 2026
2,433.00
2,488.00
2,427.00
2,437.00
2,430.02
598,812
Feb 16, 2026
2,424.10
2,448.00
2,391.50
2,430.50
2,423.54
378,824
Feb 13, 2026
2,480.00
2,488.00
2,424.10
2,432.80
2,425.83
440,467
Feb 12, 2026
2,483.60
2,506.70
2,455.30
2,496.20
2,489.05
668,281
Feb 11, 2026
2,520.90
2,523.50
2,462.00
2,483.60
2,476.49
548,101
Feb 10, 2026
2,527.30
2,595.00
2,500.00
2,515.40
2,508.20
1,340,856
Feb 9, 2026
2,422.00
2,538.70
2,418.00
2,514.70
2,507.50
1,128,413
Feb 6, 2026
2,420.00
2,455.80
2,387.00
2,401.40
2,394.52
713,281
Feb 5, 2026
2,511.00
2,519.00
2,433.00
2,439.10
2,432.12
624,915
Feb 4, 2026
2,546.10
2,563.90
2,503.40
2,522.40
2,515.18
752,711
Feb 3, 2026
7.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 3, 2026
2,695.00
2,708.30
2,535.10
2,546.10
2,538.81
1,444,609
Feb 2, 2026
2,537.00
2,599.90
2,490.00
2,583.50
2,568.97
1,849,047
Jan 30, 2026
2,574.00
2,810.00
2,528.00
2,764.20
2,748.66
5,213,657
Jan 29, 2026
2,594.20
2,647.90
2,550.00
2,585.00
2,570.46
3,427,892
Jan 28, 2026
2,406.40
2,528.00
2,395.70
2,518.70
2,504.54
2,417,633
Jan 27, 2026
2,243.00
2,410.00
2,188.80
2,387.60
2,374.17
1,853,924
Jan 23, 2026
2,311.00
2,319.00
2,214.80
2,234.80
2,222.23
538,599
Jan 22, 2026
2,302.00
2,328.30
2,273.00
2,301.80
2,288.86
674,627
Jan 21, 2026
2,265.00
2,312.60
2,233.00
2,274.10
2,261.31
1,352,692
Jan 20, 2026
2,385.00
2,401.00
2,271.00
2,278.90
2,266.09
957,562
Jan 19, 2026
2,400.00
2,435.00
2,369.20
2,379.20
2,365.82
523,626
Jan 16, 2026
2,441.90
2,452.00
2,410.00
2,424.10
2,410.47
610,176
Jan 15, 2026
2,431.00
2,431.00
2,431.00
2,431.00
2,417.33
-
Jan 14, 2026
2,440.00
2,479.80
2,424.00
2,431.00
2,417.33
606,996
Jan 13, 2026
2,495.90
2,516.40
2,424.00
2,449.40
2,435.63
954,435
Jan 12, 2026
2,460.00
2,507.30
2,387.20
2,480.40
2,466.45
1,414,465
Jan 9, 2026
2,455.00
2,568.00
2,432.10
2,454.20
2,440.40
2,847,446
Jan 8, 2026
2,500.00
2,552.00
2,430.00
2,459.40
2,445.57
1,022,488
Jan 7, 2026
2,504.10
2,509.00
2,461.90
2,503.60
2,489.52
569,122
Jan 6, 2026
2,510.50
2,549.00
2,481.80
2,507.50
2,493.40
1,158,517
Jan 5, 2026
2,450.00
2,520.00
2,438.20
2,502.00
2,487.93
1,684,840
Jan 2, 2026
2,450.00
2,495.00
2,411.00
2,437.00
2,423.30
760,901
Jan 1, 2026
2,450.00
2,456.50
2,406.00
2,442.10
2,428.37
641,933
Dec 31, 2025
2,428.00
2,467.50
2,418.00
2,444.10
2,430.36
658,122
Dec 30, 2025
2,489.80
2,497.80
2,392.00
2,414.30
2,400.72
1,081,551
Dec 29, 2025
2,512.00
2,579.70
2,470.70
2,483.40
2,469.44
1,552,839
Dec 26, 2025
2,456.90
2,529.50
2,448.00
2,496.20
2,482.16
1,381,625
Dec 24, 2025
2,420.10
2,511.00
2,412.00
2,453.80
2,440.00
1,436,916
Dec 23, 2025
2,438.00
2,473.40
2,398.10
2,420.70
2,407.09
1,429,945
Dec 22, 2025
2,315.00
2,442.00
2,315.00
2,427.00
2,413.35
1,959,258
Dec 19, 2025
2,235.90
2,313.00
2,220.50
2,297.20
2,284.28
1,240,287
Dec 18, 2025
2,225.60
2,248.00
2,168.60
2,222.20
2,209.70
1,775,059
Dec 17, 2025
2,295.00
2,308.00
2,222.00
2,235.00
2,222.43
1,019,581
Dec 16, 2025
2,343.00
2,347.60
2,281.00
2,290.10
2,277.22
817,680
Dec 15, 2025
2,350.00
2,389.60
2,330.50
2,349.90
2,336.69
872,274
Dec 12, 2025
2,403.00
2,445.00
2,340.20
2,350.00
2,336.79
1,025,850
Dec 11, 2025
2,391.10
2,423.90
2,351.00
2,394.40
2,380.94
904,753
Dec 10, 2025
2,448.00
2,455.90
2,383.00
2,394.50
2,381.04
761,770
Dec 9, 2025
2,352.00
2,456.20
2,290.00
2,446.00
2,432.25
1,954,181
Dec 8, 2025
2,473.00
2,477.00
2,356.10
2,363.60
2,350.31
1,131,826
Dec 5, 2025
2,555.00
2,574.70
2,463.00
2,470.90
2,457.01
1,223,554
Dec 4, 2025
2,571.00
2,589.00
2,540.00
2,551.10
2,536.76
996,024
Dec 3, 2025
2,619.90
2,633.00
2,539.40
2,560.10
2,545.70
1,570,551
Dec 2, 2025
2,739.50
2,761.30
2,595.10
2,608.40
2,593.73
1,711,353
Dec 1, 2025
2,815.00
2,845.00
2,726.10
2,735.00
2,719.62
1,149,897
Nov 28, 2025
2,799.00
2,866.00
2,775.20
2,793.20
2,777.49
1,590,264
Nov 27, 2025
2,771.00
2,867.80
2,755.90
2,785.30
2,769.64
1,752,370
Nov 26, 2025
2,725.00
2,778.60
2,725.00
2,757.80
2,742.29
809,480
Nov 25, 2025
2,712.00
2,810.00
2,700.00
2,710.10
2,694.86
1,561,183
Nov 24, 2025
2,809.80
2,810.00
2,705.00
2,711.90
2,696.65
1,036,557
Nov 21, 2025
2,915.00
2,915.00
2,810.00
2,816.90
2,801.06
1,204,830
Nov 20, 2025
2,835.00
2,963.70
2,829.00
2,921.10
2,904.67
3,107,722
Nov 19, 2025
2,854.60
2,863.00
2,802.00
2,829.40
2,813.49
698,504
Nov 18, 2025
2,880.00
2,916.10
2,833.90
2,857.60
2,841.53
1,277,240
Nov 17, 2025
2,935.00
2,979.60
2,873.10
2,888.10
2,871.86
2,463,454
Nov 14, 2025
2,743.00
2,904.40
2,741.60
2,897.10
2,880.81
3,473,994
Nov 13, 2025
2,812.60
2,864.60
2,740.00
2,749.80
2,734.34
1,500,945
Nov 12, 2025
2,805.00
2,864.60
2,745.90
2,816.60
2,800.76
2,497,852
Nov 11, 2025
5.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
2,692.00
2,798.80
2,684.80
2,785.90
2,770.23
3,367,115
Nov 10, 2025
2,584.90
2,748.00
2,580.00
2,682.50
2,661.70
3,632,699
Nov 7, 2025
2,570.00
2,607.70
2,525.00
2,574.10
2,554.14
545,511
Nov 6, 2025
2,624.70
2,648.80
2,571.00
2,584.20
2,564.16
1,372,854
Nov 4, 2025
2,580.00
2,589.70
2,550.00
2,556.20
2,536.38
359,062
Nov 3, 2025
2,556.10
2,580.00
2,546.00
2,573.80
2,553.84
374,801
Oct 31, 2025
2,551.20
2,577.00
2,545.10
2,556.10
2,536.28
434,933
Oct 30, 2025
2,573.80
2,592.20
2,545.00
2,552.60
2,532.81
428,032
