NSE - Delayed Quote
INR
Indian Metals and Ferro Alloys Limited (IMFA.NS)
1,106.50
-25.10
(-2.22%)
At close: November 6 at 3:29:55 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 6, 2026
1,131.60
1,131.60
1,096.50
1,106.50
1,106.50
88,672
Nov 5, 2026
1,139.80
1,174.00
1,127.00
1,131.60
1,131.60
150,701
Nov 4, 2026
1,100.00
1,176.90
1,080.10
1,126.40
1,126.40
539,009
Nov 3, 2026
1,115.00
1,121.70
1,084.10
1,099.40
1,099.40
70,631
Nov 2, 2026
1,093.00
1,120.00
1,092.00
1,102.50
1,102.50
49,550
Oct 30, 2026
1,101.10
1,101.60
1,071.90
1,091.20
1,091.20
67,468
Oct 29, 2026
1,090.00
1,109.90
1,078.00
1,106.50
1,106.50
48,867
Oct 28, 2026
1,081.50
1,114.70
1,075.10
1,088.20
1,088.20
59,690
Oct 27, 2026
1,075.00
1,108.00
1,075.00
1,092.20
1,092.20
50,310
Oct 26, 2026
1,097.00
1,102.10
1,051.10
1,082.60
1,082.60
90,499
Oct 23, 2026
1,085.00
1,108.70
1,055.00
1,099.70
1,099.70
97,673
Oct 22, 2026
1,117.60
1,121.30
1,085.00
1,095.10
1,095.10
88,896
Oct 21, 2026
1,132.90
1,141.40
1,113.60
1,123.80
1,123.80
110,467
Oct 19, 2026
1,179.80
1,186.10
1,126.00
1,131.80
1,131.80
118,041
Oct 16, 2026
1,196.20
1,208.40
1,176.10
1,179.80
1,179.80
81,742
Oct 15, 2026
1,175.60
1,207.40
1,172.50
1,199.60
1,199.60
66,248
Oct 14, 2026
1,190.00
1,201.00
1,180.10
1,188.10
1,188.10
49,496
Oct 13, 2026
1,193.00
1,209.10
1,169.90
1,197.50
1,197.50
73,923
Oct 12, 2026
1,183.30
1,217.80
1,183.30
1,192.70
1,192.70
70,262
Oct 9, 2026
1,160.20
1,192.00
1,157.60
1,182.50
1,182.50
67,063
Oct 8, 2026
1,183.00
1,184.80
1,139.90
1,165.10
1,165.10
94,157
Oct 7, 2026
1,184.10
1,197.60
1,167.10
1,186.80
1,186.80
51,866
Oct 6, 2026
1,159.10
1,195.00
1,158.90
1,190.60
1,190.60
78,676
Oct 5, 2026
1,187.50
1,204.80
1,148.20
1,158.90
1,158.90
93,925
Oct 1, 2026
1,190.90
1,210.00
1,148.00
1,176.80
1,176.80
141,199
Sep 30, 2026
1,206.50
1,228.00
1,185.20
1,190.90
1,190.90
61,334
Sep 29, 2026
1,202.00
1,226.40
1,184.10
1,206.50
1,206.50
88,124
Sep 28, 2026
1,220.40
1,224.40
1,205.00
1,207.80
1,207.80
56,770
Sep 25, 2026
1,240.00
1,243.30
1,221.50
1,230.40
1,230.40
59,887
Sep 24, 2026
1,260.00
1,267.50
1,229.60
1,241.00
1,241.00
64,545
Sep 23, 2026
1,261.80
1,279.00
1,249.90
1,266.10
1,266.10
75,849
Sep 22, 2026
1,240.00
1,270.00
1,238.00
1,252.80
1,252.80
76,934
Sep 21, 2026
1,256.30
1,261.00
1,228.20
1,238.00
1,238.00
117,437
Sep 18, 2026
1,264.10
1,290.50
1,249.00
1,252.20
1,252.20
49,098
Sep 17, 2026
1,241.50
1,295.90
1,241.50
1,273.70
1,273.70
89,810
Sep 16, 2026
1,220.00
1,259.40
1,199.80
1,246.10
1,246.10
104,558
Sep 15, 2026
1,245.00
1,271.00
1,215.00
1,220.80
1,220.80
142,336
Sep 11, 2026
1,272.00
1,277.40
1,236.90
1,243.50
1,243.50
110,255
Sep 10, 2026
1,302.00
1,313.00
1,275.00
1,279.10
1,279.10
78,648
Sep 9, 2026
1,300.00
1,313.20
1,288.00
1,301.20
1,301.20
78,027
Sep 8, 2026
1,287.00
1,315.00
1,283.10
1,306.70
1,306.70
74,407
Sep 7, 2026
1,275.00
1,299.70
1,272.10
1,286.90
1,286.90
100,370
Sep 4, 2026
1,293.00
1,312.00
1,274.20
1,288.40
1,288.40
162,105
Sep 3, 2026
1,295.00
1,312.00
1,273.10
1,281.70
1,281.70
98,826
Sep 2, 2026
1,299.00
1,313.50
1,285.00
1,289.10
1,289.10
76,217
Sep 1, 2026
1,322.30
1,333.70
1,296.00
1,301.10
1,301.10
110,596
Aug 31, 2026
1,362.00
1,366.50
1,312.30
1,317.60
1,317.60
138,576
Aug 28, 2026
1,377.00
1,399.30
1,361.50
1,370.70
1,370.70
71,985
Aug 27, 2026
1,380.80
1,404.40
1,363.00
1,367.90
1,367.90
74,662
Aug 26, 2026
1,400.00
1,423.20
1,365.70
1,380.50
1,380.50
147,196
Aug 25, 2026
1,401.80
1,409.80
1,373.80
1,377.70
1,377.70
60,188
Aug 24, 2026
1,383.80
1,415.00
1,374.20
1,390.60
1,390.60
110,568
Aug 21, 2026
1,420.00
1,442.90
1,377.10
1,383.80
1,383.80
141,630
Aug 20, 2026
1,465.00
1,482.00
1,406.30
1,421.90
1,421.90
135,405
Aug 19, 2026
1,411.20
1,464.80
1,401.20
1,457.90
1,457.90
150,756
Aug 18, 2026
1,405.60
1,423.00
1,384.00
1,418.40
1,418.40
78,872
Aug 17, 2026
1,409.70
1,419.50
1,374.20
1,398.70
1,398.70
81,136
Aug 14, 2026
1,450.00
1,451.00
1,401.60
1,404.50
1,404.50
108,093
Aug 13, 2026
1,465.00
1,487.90
1,418.10
1,434.10
1,434.10
155,259
Aug 12, 2026
1,481.00
1,505.00
1,465.00
1,470.70
1,470.70
131,612
Aug 11, 2026
1,458.00
1,514.00
1,458.00
1,481.60
1,481.60
179,806
Aug 10, 2026
1,472.60
1,510.00
1,442.00
1,459.30
1,459.30
136,727
Aug 7, 2026
1,507.00
1,511.10
1,453.80
1,472.20
1,472.20
207,743
Aug 6, 2026
1,500.00
1,541.50
1,500.00
1,510.10
1,510.10
388,975
Aug 5, 2026
1,487.70
1,517.60
1,466.00
1,489.90
1,489.90
567,983
Aug 4, 2026
1,499.00
1,532.00
1,460.00
1,467.30
1,467.30
1,157,333
Aug 3, 2026
1,482.90
1,498.90
1,454.00
1,492.00
1,492.00
229,842
Jul 31, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
1,382.70
1,469.70
1,382.60
1,448.60
1,448.60
345,925
Jul 30, 2026
1,372.70
1,418.30
1,365.00
1,382.70
1,375.20
132,941
Jul 29, 2026
1,361.40
1,391.90
1,342.10
1,372.70
1,365.25
108,837
Jul 28, 2026
1,361.80
1,401.00
1,321.40
1,344.60
1,337.31
99,997
Jul 27, 2026
1,360.00
1,380.00
1,342.20
1,371.80
1,364.36
41,870
Jul 24, 2026
1,330.00
1,349.00
1,300.10
1,340.10
1,332.83
77,233
Jul 23, 2026
1,356.30
1,376.00
1,332.00
1,336.30
1,329.05
58,582
Jul 22, 2026
1,374.20
1,410.00
1,353.60
1,370.00
1,362.57
85,170
Jul 21, 2026
1,346.00
1,395.90
1,321.00
1,374.20
1,366.75
96,998
Jul 20, 2026
1,354.50
1,359.90
1,342.10
1,346.90
1,339.59
30,988
Jul 17, 2026
1,363.70
1,369.50
1,332.10
1,361.30
1,353.92
59,795
Jul 16, 2026
1,389.10
1,396.20
1,356.10
1,361.80
1,354.41
63,534
Jul 15, 2026
1,425.00
1,437.80
1,382.60
1,388.10
1,380.57
57,084
Jul 14, 2026
1,400.00
1,452.50
1,390.00
1,419.20
1,411.50
168,764
Jul 13, 2026
1,385.80
1,417.60
1,377.10
1,399.90
1,392.31
72,244
Jul 10, 2026
1,345.10
1,430.00
1,345.10
1,400.90
1,393.30
168,578
Jul 9, 2026
1,340.00
1,359.00
1,321.10
1,339.10
1,331.84
73,649
Jul 8, 2026
1,346.10
1,365.00
1,326.70
1,344.00
1,336.71
88,451
Jul 7, 2026
1,361.00
1,384.00
1,350.00
1,359.70
1,352.32
58,428
Jul 6, 2026
1,381.00
1,399.20
1,354.60
1,360.20
1,352.82
87,127
Jul 3, 2026
1,372.00
1,413.40
1,366.00
1,374.50
1,367.04
163,644
Jul 2, 2026
1,322.40
1,374.40
1,308.60
1,358.30
1,350.93
146,996
Jul 1, 2026
1,270.10
1,346.30
1,260.20
1,322.40
1,315.23
194,193
Jun 30, 2026
1,275.00
1,291.90
1,232.50
1,266.00
1,259.13
338,243
Jun 29, 2026
1,327.00
1,340.00
1,311.40
1,315.00
1,307.87
68,437
Jun 25, 2026
1,391.00
1,391.30
1,320.10
1,327.00
1,319.80
126,328
Jun 24, 2026
1,379.00
1,394.70
1,362.60
1,383.10
1,375.60
68,601
Jun 23, 2026
1,430.00
1,434.50
1,370.00
1,380.50
1,373.01
136,140
Jun 22, 2026
1,440.00
1,449.80
1,426.30
1,429.90
1,422.14
60,064
Jun 19, 2026
1,438.00
1,454.40
1,425.00
1,429.10
1,421.35
57,425
Jun 18, 2026
1,448.40
1,492.50
1,434.60
1,441.80
1,433.98
112,623
Jun 17, 2026
1,440.00
1,453.20
1,422.00
1,441.20
1,433.38
82,308
Jun 16, 2026
1,442.90
1,455.00
1,420.20
1,435.70
1,427.91
136,966
Jun 15, 2026
1,418.50
1,483.30
1,409.70
1,442.80
1,434.97
183,773
Jun 12, 2026
1,387.00
1,410.60
1,371.20
1,398.90
1,391.31
103,758
Jun 11, 2026
1,357.00
1,394.40
1,333.80
1,378.20
1,370.72
101,003
Jun 10, 2026
1,423.00
1,430.70
1,343.40
1,351.10
1,343.77
190,109
Jun 9, 2026
1,444.00
1,459.80
1,415.20
1,419.60
1,411.90
104,891
Jun 8, 2026
1,484.00
1,500.90
1,431.60
1,449.10
1,441.24
104,061
Jun 5, 2026
1,540.00
1,549.00
1,492.00
1,499.00
1,490.87
127,581
Jun 4, 2026
1,495.00
1,552.50
1,472.00
1,536.30
1,527.97
260,476
Jun 3, 2026
1,465.00
1,520.00
1,440.20
1,501.90
1,493.75
243,058
Jun 2, 2026
1,405.30
1,489.90
1,396.80
1,461.50
1,453.57
225,038
Jun 1, 2026
1,442.70
1,486.10
1,403.10
1,411.80
1,404.14
230,921
May 29, 2026
1,485.00
1,491.90
1,388.10
1,446.20
1,438.36
532,050
May 27, 2026
1,479.00
1,530.00
1,418.90
1,472.40
1,464.41
855,611
May 26, 2026
1,509.90
1,536.00
1,455.00
1,475.50
1,467.50
207,712
May 25, 2026
1,449.00
1,537.00
1,436.80
1,496.10
1,487.98
273,285
May 22, 2026
1,428.30
1,457.20
1,418.30
1,433.20
1,425.43
85,296
May 21, 2026
1,447.70
1,459.90
1,401.00
1,412.80
1,405.14
133,213
May 20, 2026
1,411.00
1,452.90
1,410.00
1,440.20
1,432.39
74,288
May 19, 2026
1,455.30
1,460.00
1,412.10
1,423.80
1,416.08
125,457
May 18, 2026
1,460.00
1,461.80
1,413.10
1,450.60
1,442.73
107,693
May 15, 2026
1,502.20
1,529.60
1,469.00
1,476.50
1,468.49
122,835
May 14, 2026
1,483.00
1,530.00
1,477.20
1,500.00
1,491.86
210,466
May 13, 2026
1,450.20
1,537.00
1,450.20
1,470.30
1,462.32
318,646
May 12, 2026
1,489.00
1,520.30
1,443.40
1,450.20
1,442.33
142,957
May 11, 2026
1,532.80
1,548.10
1,489.10
1,494.90
1,486.79
100,292
May 8, 2026
1,468.90
1,579.50
1,458.20
1,548.10
1,539.70
473,123
May 7, 2026
1,453.90
1,509.00
1,443.60
1,467.50
1,459.54
188,668
May 6, 2026
1,448.50
1,459.70
1,406.10
1,447.90
1,440.05
210,000
May 5, 2026
1,429.90
1,464.90
1,405.00
1,421.90
1,414.19
150,792
May 4, 2026
1,509.80
1,520.10
1,381.50
1,429.90
1,422.14
627,488
Apr 30, 2026
1,645.00
1,658.80
1,491.00
1,502.60
1,494.45
496,050
Apr 29, 2026
1,644.00
1,679.90
1,600.00
1,653.90
1,644.93
322,175
Apr 28, 2026
1,534.20
1,653.90
1,521.00
1,631.90
1,623.05
859,986
Apr 27, 2026
1,524.00
1,559.00
1,501.70
1,521.90
1,513.65
238,153
Apr 24, 2026
1,570.00
1,587.00
1,484.00
1,504.60
1,496.44
292,680
Apr 23, 2026
1,525.00
1,564.00
1,505.40
1,551.60
1,543.18
217,068
Apr 22, 2026
1,511.00
1,544.80
1,500.00
1,519.90
1,511.66
121,041
Apr 21, 2026
1,534.00
1,554.00
1,478.00
1,499.20
1,491.07
220,173
Apr 20, 2026
1,555.00
1,565.40
1,509.50
1,532.00
1,523.69
177,949
Apr 17, 2026
1,564.90
1,582.70
1,552.70
1,565.40
1,556.91
297,646
Apr 16, 2026
1,425.00
1,574.00
1,419.90
1,551.80
1,543.38
1,311,667
Apr 15, 2026
1,413.90
1,432.00
1,386.00
1,417.00
1,409.31
119,213
Apr 13, 2026
1,358.30
1,417.60
1,358.30
1,389.80
1,382.26
118,489
Apr 10, 2026
1,377.00
1,410.00
1,377.00
1,399.60
1,392.01
146,291
Apr 9, 2026
1,352.80
1,391.80
1,336.20
1,367.10
1,359.68
117,231
Apr 8, 2026
1,350.00
1,369.00
1,321.30
1,344.40
1,337.11
146,382
Apr 7, 2026
1,295.00
1,328.90
1,278.20
1,314.80
1,307.67
135,952
Apr 6, 2026
1,264.00
1,317.00
1,239.80
1,289.90
1,282.90
140,426
Apr 2, 2026
1,225.60
1,264.00
1,190.30
1,257.50
1,250.68
109,203
Apr 1, 2026
1,225.00
1,286.90
1,220.50
1,231.80
1,225.12
153,960
Mar 30, 2026
1,205.30
1,239.00
1,184.00
1,202.50
1,195.98
101,484
Mar 27, 2026
1,244.00
1,282.50
1,222.00
1,231.60
1,224.92
125,023
Mar 25, 2026
1,204.00
1,296.00
1,204.00
1,244.60
1,237.85
137,103
Mar 24, 2026
1,191.40
1,212.50
1,147.10
1,199.00
1,192.50
143,215
Mar 23, 2026
1,224.10
1,224.10
1,173.00
1,179.70
1,173.30
94,109
Mar 20, 2026
1,227.00
1,273.10
1,227.00
1,235.30
1,228.60
50,877
Mar 19, 2026
1,236.90
1,255.10
1,216.80
1,220.60
1,213.98
53,399
Mar 18, 2026
1,255.90
1,285.00
1,246.80
1,258.50
1,251.67
73,217
Mar 17, 2026
1,199.40
1,267.80
1,193.40
1,255.70
1,248.89
127,093
Mar 16, 2026
1,177.60
1,203.70
1,166.10
1,190.20
1,183.74
77,356
Mar 13, 2026
1,251.20
1,258.00
1,172.00
1,177.60
1,171.21
125,886
Mar 12, 2026
1,220.50
1,282.00
1,186.70
1,263.10
1,256.25
122,711
Mar 11, 2026
1,225.20
1,249.00
1,223.10
1,230.30
1,223.63
62,707
Mar 10, 2026
1,194.50
1,234.00
1,189.70
1,227.60
1,220.94
68,754
Mar 9, 2026
1,177.10
1,202.20
1,157.40
1,178.00
1,171.61
76,529
Mar 6, 2026
1,198.80
1,237.50
1,186.80
1,207.40
1,200.85
84,714
Mar 5, 2026
1,152.30
1,206.20
1,152.30
1,192.50
1,186.03
108,114
Mar 4, 2026
1,226.00
1,232.30
1,166.00
1,170.40
1,164.05
144,871
Mar 2, 2026
1,181.00
1,322.70
1,181.00
1,242.40
1,235.66
264,811
Feb 27, 2026
1,274.90
1,280.00
1,256.40
1,265.10
1,258.24
50,289
Feb 26, 2026
1,271.80
1,291.80
1,262.50
1,274.90
1,267.98
57,843
Feb 25, 2026
1,250.10
1,295.00
1,242.10
1,271.80
1,264.90
148,479
Feb 24, 2026
1,230.00
1,253.50
1,211.00
1,245.10
1,238.35
96,962
Feb 23, 2026
1,271.90
1,279.30
1,230.00
1,234.80
1,228.10
81,836
Feb 20, 2026
1,297.60
1,297.60
1,254.60
1,267.90
1,261.02
223,481
Feb 19, 2026
1,364.40
1,385.40
1,308.80
1,317.10
1,309.96
124,139
Feb 18, 2026
1,372.80
1,396.90
1,348.00
1,362.50
1,355.11
93,713
Feb 17, 2026
1,414.00
1,415.90
1,345.00
1,361.00
1,353.62
156,792
Feb 16, 2026
1,420.00
1,431.30
1,400.70
1,410.70
1,403.05
109,627
Feb 13, 2026
1,441.10
1,468.00
1,421.10
1,439.70
1,431.89
111,334
Feb 12, 2026
1,441.10
1,477.70
1,435.00
1,459.40
1,451.48
145,900
Feb 11, 2026
1,442.00
1,463.90
1,402.10
1,446.00
1,438.16
156,463
Feb 10, 2026
1,459.10
1,471.40
1,412.20
1,431.20
1,423.44
147,276
Feb 9, 2026
1,325.00
1,460.00
1,306.60
1,451.50
1,443.63
526,516
Feb 6, 2026
1,328.00
1,385.00
1,290.00
1,319.80
1,312.64
294,377
Feb 5, 2026
1,332.90
1,348.00
1,272.00
1,328.50
1,321.29
401,944
Feb 4, 2026
1,215.00
1,348.00
1,215.00
1,323.70
1,316.52
291,823
Feb 3, 2026
1,200.00
1,264.20
1,178.00
1,251.70
1,244.91
241,503
Feb 2, 2026
1,163.20
1,171.90
1,116.10
1,159.30
1,153.01
80,747
Jan 30, 2026
1,231.50
1,231.80
1,131.00
1,165.80
1,159.48
209,271
Jan 29, 2026
1,220.00
1,247.00
1,205.20
1,231.40
1,224.72
167,197
Jan 28, 2026
1,140.20
1,230.00
1,140.20
1,218.50
1,211.89
228,683
Jan 27, 2026
1,107.20
1,146.00
1,064.10
1,134.20
1,128.05
258,648
Jan 23, 2026
1,129.80
1,158.00
1,098.00
1,107.20
1,101.19
181,150
Jan 22, 2026
1,099.00
1,138.00
1,095.00
1,120.10
1,114.02
139,550
Jan 21, 2026
1,091.00
1,113.90
1,070.00
1,092.90
1,086.97
212,680
Jan 20, 2026
1,125.00
1,155.00
1,084.00
1,091.00
1,085.08
288,510
Jan 19, 2026
1,174.20
1,176.00
1,125.00
1,127.60
1,121.48
272,638
Jan 16, 2026
1,270.00
1,285.00
1,168.00
1,174.20
1,167.83
282,139
Jan 15, 2026
1,268.50
1,268.50
1,268.50
1,268.50
1,261.62
-
Jan 14, 2026
1,223.10
1,287.00
1,219.20
1,268.50
1,261.62
190,868
Jan 13, 2026
1,245.20
1,258.80
1,214.00
1,220.60
1,213.98
118,598
Jan 12, 2026
1,216.50
1,254.00
1,209.00
1,235.60
1,228.90
282,832
Jan 9, 2026
1,222.70
1,279.90
1,206.50
1,216.30
1,209.70
465,655
Jan 8, 2026
1,268.10
1,276.90
1,192.10
1,218.30
1,211.69
379,821
Jan 7, 2026
1,299.40
1,325.00
1,262.50
1,270.50
1,263.61
438,421
Jan 6, 2026
1,462.80
1,483.60
1,217.00
1,293.60
1,286.58
2,190,215
Jan 5, 2026
1,493.20
1,510.60
1,448.50
1,458.60
1,450.69
167,952
Jan 2, 2026
1,486.80
1,502.10
1,470.20
1,496.10
1,487.98
161,016
Jan 1, 2026
1,496.00
1,502.20
1,462.00
1,491.20
1,483.11
152,071
Dec 31, 2025
1,479.90
1,503.90
1,445.30
1,492.20
1,484.11
250,308
Dec 30, 2025
1,432.00
1,484.90
1,432.00
1,476.10
1,468.09
209,653
Dec 29, 2025
1,430.00
1,485.00
1,390.00
1,441.00
1,433.18
426,081
Dec 26, 2025
1,421.00
1,463.00
1,410.80
1,422.30
1,414.59
255,369
Dec 24, 2025
1,429.50
1,455.80
1,410.10
1,416.00
1,408.32
161,583
Dec 23, 2025
1,418.70
1,440.00
1,412.00
1,421.00
1,413.29
120,794
Dec 22, 2025
1,414.90
1,425.50
1,386.10
1,415.90
1,408.22
170,378
Dec 19, 2025
1,389.90
1,480.00
1,377.00
1,414.90
1,407.23
575,896
Dec 18, 2025
1,365.00
1,428.10
1,325.00
1,397.20
1,389.62
222,735
Dec 17, 2025
1,420.80
1,425.00
1,372.70
1,381.90
1,374.40
129,912
Dec 16, 2025
1,450.40
1,454.00
1,401.80
1,425.70
1,417.97
186,364
Dec 15, 2025
1,388.00
1,455.00
1,374.10
1,449.70
1,441.84
465,074
Dec 12, 2025
1,345.00
1,406.70
1,345.00
1,392.10
1,384.55
171,291
Dec 11, 2025
1,357.00
1,379.10
1,334.00
1,351.20
1,343.87
131,427
Dec 10, 2025
1,371.00
1,395.00
1,355.10
1,374.50
1,367.04
143,111
Dec 9, 2025
1,300.00
1,398.00
1,293.60
1,376.80
1,369.33
247,219
Dec 8, 2025
1,330.90
1,332.50
1,281.00
1,311.00
1,303.89
210,040
Dec 5, 2025
1,406.00
1,415.00
1,313.50
1,322.10
1,314.93
301,173
Dec 4, 2025
1,353.10
1,408.00
1,339.70
1,402.60
1,394.99
507,781
Dec 3, 2025
1,325.00
1,360.00
1,320.30
1,346.60
1,339.30
199,661
Dec 2, 2025
1,380.00
1,380.00
1,321.40
1,332.00
1,324.78
138,404
Dec 1, 2025
1,346.00
1,385.20
1,333.30
1,380.10
1,372.61
326,052
Nov 28, 2025
1,285.00
1,357.60
1,263.50
1,348.10
1,340.79
689,089
Nov 27, 2025
1,255.60
1,292.00
1,225.40
1,269.90
1,263.01
220,459
Nov 26, 2025
1,255.60
1,284.90
1,240.20
1,247.10
1,240.34
141,325
Nov 25, 2025
1,230.00
1,264.40
1,217.10
1,252.80
1,246.00
158,663
Nov 24, 2025
1,294.00
1,294.00
1,219.00
1,232.40
1,225.72
180,876
Nov 21, 2025
1,316.20
1,350.00
1,290.00
1,302.40
1,295.34
189,439
Nov 20, 2025
1,350.00
1,363.80
1,305.10
1,319.30
1,312.14
225,764
Nov 19, 2025
1,310.50
1,393.80
1,310.50
1,343.30
1,336.01
1,448,727
Nov 18, 2025
1,326.20
1,338.00
1,278.10
1,284.80
1,277.83
136,429
Nov 17, 2025
1,377.60
1,381.20
1,297.10
1,320.70
1,313.54
204,267
Nov 14, 2025
1,312.40
1,381.60
1,312.40
1,370.70
1,363.27
267,720
Nov 13, 2025
1,370.00
1,374.50
1,306.40
1,312.40
1,305.28
194,748
Nov 12, 2025
1,342.50
1,387.60
1,305.70
1,370.80
1,363.36
293,184
Nov 11, 2025
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 11, 2025
1,316.10
1,382.60
1,296.00
1,346.50
1,339.20
575,759
Nov 10, 2025
1,206.00
1,351.00
1,204.80
1,322.50
1,310.35
1,499,228
Nov 7, 2025
1,117.00
1,207.60
1,115.10
1,197.00
1,186.01
401,612
Nov 6, 2025
1,242.00
1,267.90
1,119.00
1,129.00
1,118.63
450,800
