NSE - Delayed Quote
INR
Ingersoll-Rand (India) Limited (INGERRAND.NS)
3,962.60
-52.20
(-1.30%)
At close: 3:29:57 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 9, 2026
4,012.00
4,012.00
3,910.00
3,962.60
3,962.60
6,494
Nov 6, 2026
3,993.40
4,010.90
3,896.60
3,968.20
3,968.20
7,991
Nov 5, 2026
4,060.00
4,122.90
3,961.20
3,993.40
3,993.40
8,104
Nov 4, 2026
4,130.00
4,166.80
3,999.80
4,045.80
4,045.80
14,541
Nov 3, 2026
4,210.00
4,223.30
4,121.00
4,130.40
4,130.40
9,026
Nov 2, 2026
4,028.30
4,251.20
4,002.60
4,224.00
4,224.00
11,550
Oct 30, 2026
3,921.50
4,046.90
3,902.60
4,028.30
4,028.30
16,564
Oct 29, 2026
3,886.70
4,025.00
3,840.00
3,935.90
3,935.90
10,421
Oct 28, 2026
3,926.60
3,932.00
3,850.00
3,871.50
3,871.50
4,577
Oct 27, 2026
3,753.70
3,999.00
3,753.00
3,942.10
3,942.10
16,659
Oct 26, 2026
3,766.90
3,792.10
3,720.00
3,753.70
3,753.70
7,127
Oct 23, 2026
3,819.60
3,819.60
3,644.20
3,778.80
3,778.80
17,039
Oct 22, 2026
3,966.90
3,967.00
3,800.00
3,819.60
3,819.60
13,352
Oct 21, 2026
4,115.30
4,118.90
3,920.00
3,966.90
3,966.90
11,579
Oct 19, 2026
4,053.50
4,150.00
3,985.00
4,115.30
4,115.30
10,527
Oct 16, 2026
4,098.00
4,098.00
4,040.40
4,053.60
4,053.60
3,551
Oct 15, 2026
4,121.00
4,144.70
4,033.40
4,098.00
4,098.00
7,036
Oct 14, 2026
4,112.00
4,155.00
4,061.20
4,121.70
4,121.70
13,297
Oct 13, 2026
4,015.00
4,123.90
3,979.50
4,112.00
4,112.00
6,837
Oct 12, 2026
4,026.00
4,050.80
3,979.40
4,015.10
4,015.10
8,993
Oct 9, 2026
3,999.00
4,059.10
3,955.10
4,026.50
4,026.50
7,859
Oct 8, 2026
4,115.30
4,121.50
3,982.10
4,001.20
4,001.20
7,994
Oct 7, 2026
4,130.80
4,182.80
4,089.10
4,115.30
4,115.30
6,676
Oct 6, 2026
4,154.00
4,187.90
4,117.00
4,130.80
4,130.80
5,472
Oct 5, 2026
4,158.80
4,224.10
4,135.00
4,154.20
4,154.20
7,413
Oct 1, 2026
4,136.00
4,175.00
4,075.70
4,158.80
4,158.80
12,216
Sep 30, 2026
4,195.00
4,237.30
4,077.00
4,144.00
4,144.00
28,231
Sep 29, 2026
4,226.80
4,238.60
4,180.00
4,195.00
4,195.00
5,857
Sep 28, 2026
4,226.20
4,285.10
4,170.00
4,226.80
4,226.80
11,589
Sep 25, 2026
4,234.40
4,262.70
4,202.60
4,233.60
4,233.60
6,700
Sep 24, 2026
4,227.10
4,248.80
4,199.70
4,234.40
4,234.40
13,267
Sep 23, 2026
4,146.70
4,299.00
4,121.20
4,228.40
4,228.40
54,585
Sep 22, 2026
4,210.00
4,249.00
4,140.00
4,146.70
4,146.70
14,361
Sep 21, 2026
4,155.70
4,237.30
4,149.60
4,206.40
4,206.40
22,846
Sep 18, 2026
4,226.00
4,275.90
4,135.00
4,155.70
4,155.70
41,603
Sep 17, 2026
4,261.90
4,351.90
4,211.00
4,225.20
4,225.20
21,488
Sep 16, 2026
4,344.30
4,355.90
4,225.00
4,261.90
4,261.90
33,772
Sep 15, 2026
4,551.60
4,611.30
4,301.40
4,344.30
4,344.30
31,530
Sep 11, 2026
4,599.90
4,617.30
4,506.30
4,573.00
4,573.00
10,539
Sep 10, 2026
4,693.00
4,738.90
4,570.10
4,604.80
4,604.80
20,067
Sep 9, 2026
4,760.00
4,825.00
4,667.70
4,693.50
4,693.50
19,820
Sep 8, 2026
4,754.00
4,769.90
4,692.30
4,741.70
4,741.70
10,123
Sep 7, 2026
4,840.00
4,849.80
4,713.50
4,730.30
4,730.30
21,053
Sep 4, 2026
4,888.00
4,888.00
4,830.00
4,844.70
4,844.70
11,320
Sep 3, 2026
4,889.50
4,923.20
4,808.00
4,846.40
4,846.40
30,432
Sep 2, 2026
4,761.50
4,955.00
4,738.80
4,883.50
4,883.50
78,135
Sep 1, 2026
4,845.00
4,847.40
4,722.50
4,794.00
4,794.00
17,247
Aug 31, 2026
4,871.10
4,934.90
4,787.30
4,848.50
4,848.50
54,154
Aug 28, 2026
4,609.00
4,899.00
4,609.00
4,860.20
4,860.20
123,159
Aug 27, 2026
4,581.00
4,648.30
4,560.00
4,609.40
4,609.40
14,940
Aug 26, 2026
4,594.00
4,675.00
4,561.00
4,576.70
4,576.70
17,490
Aug 25, 2026
4,660.00
4,694.30
4,571.00
4,594.00
4,594.00
20,758
Aug 24, 2026
4,680.00
4,720.00
4,596.10
4,653.30
4,653.30
12,712
Aug 21, 2026
4,700.00
4,700.00
4,615.60
4,660.60
4,660.60
16,763
Aug 20, 2026
4,688.00
4,714.00
4,641.10
4,705.60
4,705.60
19,418
Aug 19, 2026
4,739.90
4,748.00
4,628.00
4,641.40
4,641.40
30,593
Aug 18, 2026
4,477.30
4,725.00
4,477.30
4,691.00
4,691.00
47,469
Aug 17, 2026
4,650.00
4,651.90
4,418.80
4,477.20
4,477.20
92,939
Aug 14, 2026
4,599.00
4,768.70
4,552.60
4,608.70
4,608.70
127,789
Aug 13, 2026
4,292.00
4,640.00
4,220.00
4,606.40
4,606.40
163,507
Aug 12, 2026
4,305.00
4,340.00
4,275.00
4,292.20
4,292.20
4,191
Aug 11, 2026
4,270.00
4,319.90
4,252.30
4,309.40
4,309.40
6,020
Aug 10, 2026
4,322.40
4,330.20
4,255.00
4,271.90
4,271.90
38,447
Aug 7, 2026
4,337.00
4,375.00
4,308.00
4,322.40
4,322.40
2,755
Aug 6, 2026
4,275.60
4,370.80
4,275.60
4,337.90
4,337.90
3,173
Aug 5, 2026
4,401.40
4,439.90
4,265.10
4,304.70
4,304.70
15,263
Aug 4, 2026
4,325.00
4,449.60
4,305.60
4,401.40
4,401.40
6,249
Aug 3, 2026
4,335.60
4,418.20
4,290.00
4,327.00
4,327.00
7,602
Jul 31, 2026
4,277.70
4,372.00
4,260.70
4,335.60
4,335.60
48,440
Jul 30, 2026
4,256.40
4,304.90
4,245.20
4,277.70
4,277.70
3,401
Jul 29, 2026
4,230.40
4,323.20
4,230.40
4,285.00
4,285.00
4,114
Jul 28, 2026
4,397.50
4,397.50
4,239.30
4,255.00
4,255.00
5,287
Jul 27, 2026
4,374.00
4,442.00
4,323.10
4,378.90
4,378.90
31,797
Jul 24, 2026
4,378.00
4,405.50
4,320.00
4,354.30
4,354.30
13,370
Jul 23, 2026
4,567.50
4,585.90
4,336.50
4,378.90
4,378.90
11,253
Jul 22, 2026
4,546.60
4,573.70
4,500.10
4,540.40
4,540.40
7,786
Jul 21, 2026
4,562.90
4,593.80
4,510.00
4,528.50
4,528.50
4,889
Jul 20, 2026
4,571.20
4,616.70
4,549.60
4,562.90
4,562.90
8,244
Jul 17, 2026
4,662.00
4,713.00
4,550.00
4,571.20
4,571.20
40,789
Jul 16, 2026
4,450.00
4,719.90
4,415.50
4,676.90
4,676.90
37,603
Jul 15, 2026
4,391.80
4,443.90
4,360.00
4,429.80
4,429.80
8,814
Jul 14, 2026
4,440.00
4,440.00
4,368.30
4,391.80
4,391.80
4,743
Jul 13, 2026
20
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
4,452.00
4,479.80
4,326.80
4,444.40
4,444.40
7,631
Jul 10, 2026
4,354.50
4,512.20
4,354.50
4,452.00
4,432.00
15,400
Jul 9, 2026
4,366.60
4,428.70
4,335.00
4,354.50
4,334.94
7,367
Jul 8, 2026
4,350.10
4,410.00
4,319.50
4,360.30
4,340.71
14,377
Jul 7, 2026
4,453.80
4,476.00
4,337.70
4,350.50
4,330.96
16,906
Jul 6, 2026
4,366.00
4,492.30
4,338.10
4,453.80
4,433.79
10,675
Jul 3, 2026
4,469.00
4,470.60
4,325.00
4,343.00
4,323.49
6,188
Jul 2, 2026
4,528.90
4,533.00
4,427.50
4,469.10
4,449.02
27,716
Jul 1, 2026
4,499.60
4,592.00
4,458.70
4,495.90
4,475.70
8,267
Jun 30, 2026
4,472.00
4,524.00
4,450.00
4,500.80
4,480.58
5,128
Jun 29, 2026
4,522.60
4,532.40
4,448.00
4,468.20
4,448.13
6,580
Jun 25, 2026
4,580.00
4,595.60
4,454.00
4,489.80
4,469.63
13,613
Jun 24, 2026
4,655.50
4,712.50
4,543.70
4,581.60
4,561.02
37,739
Jun 23, 2026
4,678.00
4,734.00
4,608.20
4,655.50
4,634.59
8,427
Jun 22, 2026
4,664.00
4,730.00
4,605.10
4,695.20
4,674.11
20,123
Jun 19, 2026
4,744.00
4,756.20
4,555.80
4,611.30
4,590.58
21,389
Jun 18, 2026
4,498.80
4,730.00
4,493.90
4,714.10
4,692.92
53,054
Jun 17, 2026
4,470.00
4,525.00
4,445.70
4,498.80
4,478.59
12,750
Jun 16, 2026
4,340.00
4,480.30
4,315.70
4,436.20
4,416.27
28,879
Jun 15, 2026
4,155.00
4,350.00
4,150.00
4,326.10
4,306.67
37,192
Jun 12, 2026
4,012.30
4,155.90
4,012.30
4,145.10
4,126.48
20,615
Jun 11, 2026
3,921.00
4,025.60
3,881.30
4,001.00
3,983.03
63,952
Jun 10, 2026
3,946.90
3,979.20
3,900.00
3,921.60
3,903.98
40,328
Jun 9, 2026
3,949.90
3,970.00
3,905.00
3,955.50
3,937.73
31,263
Jun 8, 2026
3,940.00
4,025.00
3,885.40
3,913.30
3,895.72
53,753
Jun 5, 2026
3,889.90
3,984.10
3,868.60
3,960.60
3,942.81
35,168
Jun 4, 2026
3,755.00
3,872.90
3,751.70
3,855.20
3,837.88
20,770
Jun 3, 2026
3,753.60
3,772.00
3,700.00
3,752.90
3,736.04
24,396
Jun 2, 2026
3,868.50
3,868.50
3,702.00
3,728.70
3,711.95
57,758
Jun 1, 2026
4,200.00
4,200.00
3,816.70
3,867.20
3,849.83
124,861
May 29, 2026
4,488.00
4,536.10
4,316.10
4,352.00
4,332.45
19,771
May 27, 2026
4,336.00
4,450.30
4,336.00
4,439.60
4,419.66
9,440
May 26, 2026
4,332.10
4,389.10
4,330.00
4,348.90
4,329.36
6,695
May 25, 2026
4,477.00
4,515.00
4,316.80
4,331.40
4,311.94
24,706
May 22, 2026
4,448.00
4,529.90
4,425.00
4,477.10
4,456.99
11,216
May 21, 2026
4,440.80
4,493.90
4,436.10
4,448.00
4,428.02
29,416
May 20, 2026
4,336.50
4,500.00
4,323.90
4,430.80
4,410.90
43,111
May 19, 2026
4,355.00
4,484.60
4,352.70
4,388.30
4,368.59
8,257
May 18, 2026
4,390.00
4,398.20
4,287.30
4,363.40
4,343.80
21,906
May 15, 2026
4,325.00
4,444.00
4,260.10
4,398.70
4,378.94
8,094
May 14, 2026
4,260.10
4,349.90
4,220.00
4,325.40
4,305.97
28,446
May 13, 2026
4,293.60
4,365.00
4,246.70
4,260.30
4,241.16
8,334
May 12, 2026
4,485.00
4,604.90
4,278.90
4,293.60
4,274.31
13,896
May 11, 2026
4,575.30
4,575.30
4,410.90
4,432.00
4,412.09
26,419
May 8, 2026
4,565.00
4,605.00
4,459.70
4,575.30
4,554.75
27,083
May 7, 2026
4,405.10
4,570.00
4,384.10
4,558.80
4,538.32
48,142
May 6, 2026
4,302.90
4,425.80
4,256.50
4,394.90
4,375.16
14,285
May 5, 2026
4,312.20
4,350.00
4,257.90
4,297.40
4,278.09
11,423
May 4, 2026
4,417.70
4,440.00
4,303.20
4,345.90
4,326.38
16,106
Apr 30, 2026
4,310.40
4,458.00
4,274.30
4,417.70
4,397.85
52,493
Apr 29, 2026
4,255.00
4,328.00
4,195.20
4,310.40
4,291.04
142,787
Apr 28, 2026
4,212.60
4,270.30
4,192.60
4,244.40
4,225.33
14,540
Apr 27, 2026
4,239.00
4,354.20
4,222.60
4,234.20
4,215.18
23,791
Apr 24, 2026
4,199.90
4,249.90
4,136.10
4,216.00
4,197.06
49,149
Apr 23, 2026
4,224.00
4,236.90
4,135.00
4,188.20
4,169.39
17,015
Apr 22, 2026
4,075.10
4,275.00
4,044.10
4,190.00
4,171.18
36,436
Apr 21, 2026
4,149.00
4,155.50
4,060.50
4,076.30
4,057.99
11,096
Apr 20, 2026
4,080.00
4,172.00
4,060.50
4,148.60
4,129.96
12,197
Apr 17, 2026
4,087.00
4,200.00
4,078.30
4,099.60
4,081.18
20,081
Apr 16, 2026
4,099.80
4,143.00
4,045.00
4,087.10
4,068.74
17,302
Apr 15, 2026
3,945.80
4,072.00
3,945.80
4,063.70
4,045.44
11,608
Apr 13, 2026
3,832.60
4,000.00
3,813.60
3,945.80
3,928.07
21,342
Apr 10, 2026
3,842.00
3,906.90
3,801.60
3,888.20
3,870.73
7,871
Apr 9, 2026
3,800.00
3,894.80
3,786.20
3,797.60
3,780.54
11,310
Apr 8, 2026
3,765.00
3,821.90
3,750.00
3,800.40
3,783.33
9,374
Apr 7, 2026
3,690.00
3,750.00
3,690.00
3,716.50
3,699.80
11,785
Apr 6, 2026
3,632.00
3,705.00
3,620.80
3,691.70
3,675.12
6,260
Apr 2, 2026
3,622.00
3,678.30
3,564.80
3,649.00
3,632.61
11,053
Apr 1, 2026
3,527.00
3,690.90
3,526.00
3,633.10
3,616.78
11,905
Mar 30, 2026
3,477.10
3,543.70
3,472.00
3,488.80
3,473.13
18,629
Mar 27, 2026
3,605.60
3,630.00
3,497.00
3,546.20
3,530.27
49,405
Mar 25, 2026
3,565.00
3,719.90
3,565.00
3,633.20
3,616.88
9,955
Mar 24, 2026
3,555.50
3,632.60
3,510.00
3,562.70
3,546.70
12,650
Mar 23, 2026
3,640.00
3,654.10
3,466.00
3,537.80
3,521.91
16,508
Mar 20, 2026
3,591.10
3,690.00
3,591.10
3,647.50
3,631.11
8,255
Mar 19, 2026
3,632.60
3,677.40
3,576.20
3,587.90
3,571.78
5,214
Mar 18, 2026
3,621.00
3,739.90
3,620.00
3,692.90
3,676.31
7,072
Mar 17, 2026
3,649.80
3,691.90
3,570.00
3,621.40
3,605.13
5,687
Mar 16, 2026
3,655.00
3,725.90
3,564.10
3,647.60
3,631.21
13,383
Mar 13, 2026
3,780.00
3,787.30
3,670.00
3,681.00
3,664.46
10,845
Mar 12, 2026
3,860.00
3,860.00
3,780.10
3,810.00
3,792.88
8,764
Mar 11, 2026
3,886.10
3,979.10
3,855.00
3,866.40
3,849.03
5,250
Mar 10, 2026
3,915.90
3,941.80
3,833.10
3,886.10
3,868.64
8,415
Mar 9, 2026
3,840.00
3,941.00
3,702.70
3,873.40
3,856.00
12,552
Mar 6, 2026
3,805.00
3,926.80
3,796.20
3,876.20
3,858.79
12,529
Mar 5, 2026
3,792.00
3,829.90
3,777.30
3,806.60
3,789.50
5,865
Mar 4, 2026
3,900.00
3,900.00
3,773.00
3,792.00
3,774.97
10,204
Mar 2, 2026
3,869.10
4,006.40
3,850.10
3,921.70
3,904.08
15,788
Feb 27, 2026
4,040.10
4,060.00
3,960.00
4,006.40
3,988.40
43,891
Feb 26, 2026
3,956.40
4,166.90
3,949.20
4,050.00
4,031.81
29,728
Feb 25, 2026
3,959.00
3,986.80
3,934.20
3,956.40
3,938.63
8,046
Feb 24, 2026
3,988.00
4,076.40
3,925.10
3,955.00
3,937.23
21,390
Feb 23, 2026
3,843.40
4,000.00
3,843.40
3,988.00
3,970.08
26,674
Feb 20, 2026
3,830.00
3,869.80
3,823.60
3,843.40
3,826.13
14,604
Feb 19, 2026
3,847.50
3,892.00
3,828.00
3,844.80
3,827.53
9,549
Feb 18, 2026
3,829.90
3,920.00
3,829.90
3,846.80
3,829.52
23,907
Feb 17, 2026
3,840.00
3,921.80
3,813.10
3,829.90
3,812.69
13,425
Feb 16, 2026
3,724.90
3,950.00
3,708.30
3,854.80
3,837.48
55,056
Feb 13, 2026
3,660.00
3,849.90
3,606.40
3,723.70
3,706.97
187,183
Feb 12, 2026
3,586.00
3,586.00
3,499.00
3,539.70
3,523.80
4,924
Feb 11, 2026
3,600.00
3,628.60
3,565.00
3,586.50
3,570.39
4,343
Feb 10, 2026
3,497.00
3,632.00
3,497.00
3,602.70
3,586.52
14,249
Feb 9, 2026
3,458.00
3,520.00
3,450.60
3,497.00
3,481.29
5,048
Feb 6, 2026
3,490.50
3,490.50
3,435.00
3,458.00
3,442.47
2,989
Feb 5, 2026
3,498.60
3,534.00
3,456.10
3,490.50
3,474.82
5,047
Feb 4, 2026
3,468.60
3,514.00
3,445.70
3,498.60
3,482.88
4,781
Feb 3, 2026
3,420.00
3,475.00
3,402.50
3,468.60
3,453.02
8,388
Feb 2, 2026
3,352.60
3,367.50
3,301.00
3,352.90
3,337.84
5,900
Jan 30, 2026
3,201.00
3,356.90
3,179.70
3,343.20
3,328.18
10,503
Jan 29, 2026
3,220.00
3,233.90
3,180.00
3,214.10
3,199.66
3,804
Jan 28, 2026
3,194.00
3,220.00
3,151.00
3,205.60
3,191.20
5,071
Jan 27, 2026
3,153.00
3,180.00
3,089.00
3,153.10
3,138.94
8,854
Jan 23, 2026
3,128.10
3,215.00
3,121.80
3,147.60
3,133.46
10,866
Jan 22, 2026
3,130.00
3,185.20
3,082.60
3,128.60
3,114.55
26,912
Jan 21, 2026
3,152.60
3,180.00
3,063.30
3,124.30
3,110.26
10,817
Jan 20, 2026
3,216.70
3,216.80
3,144.60
3,180.30
3,166.01
10,097
Jan 19, 2026
3,240.00
3,258.10
3,203.00
3,225.60
3,211.11
8,978
Jan 16, 2026
3,218.50
3,267.50
3,192.60
3,240.00
3,225.44
12,372
Jan 15, 2026
3,218.50
3,218.50
3,218.50
3,218.50
3,204.04
-
Jan 14, 2026
3,199.90
3,255.00
3,153.00
3,218.50
3,204.04
19,628
Jan 13, 2026
3,246.00
3,263.30
3,169.40
3,200.10
3,185.72
20,666
Jan 12, 2026
3,297.00
3,297.00
3,219.30
3,246.90
3,232.31
14,455
Jan 9, 2026
3,315.20
3,322.00
3,285.00
3,299.60
3,284.78
37,268
Jan 8, 2026
3,390.00
3,400.00
3,292.00
3,322.80
3,307.87
10,714
Jan 7, 2026
3,422.10
3,431.50
3,380.10
3,394.70
3,379.45
5,783
Jan 6, 2026
3,458.90
3,498.00
3,395.00
3,437.10
3,421.66
11,545
Jan 5, 2026
3,507.00
3,547.00
3,441.70
3,459.50
3,443.96
13,959
Jan 2, 2026
3,485.60
3,533.90
3,453.50
3,507.20
3,491.44
10,495
Jan 1, 2026
3,471.00
3,496.40
3,448.50
3,485.60
3,469.94
3,794
Dec 31, 2025
3,358.00
3,535.00
3,355.00
3,497.00
3,481.29
12,378
Dec 30, 2025
3,354.80
3,369.20
3,340.50
3,358.30
3,343.21
5,128
Dec 29, 2025
3,360.00
3,390.00
3,336.00
3,354.70
3,339.63
9,125
Dec 26, 2025
3,393.40
3,393.40
3,345.30
3,370.80
3,355.66
10,229
Dec 24, 2025
3,416.90
3,441.20
3,371.00
3,381.70
3,366.51
5,597
Dec 23, 2025
3,402.00
3,471.90
3,402.00
3,416.90
3,401.55
7,860
Dec 22, 2025
3,414.60
3,441.90
3,382.50
3,411.70
3,396.37
12,394
Dec 19, 2025
3,405.00
3,442.00
3,374.70
3,414.60
3,399.26
12,924
Dec 18, 2025
3,437.90
3,469.10
3,381.00
3,405.00
3,389.70
4,993
Dec 17, 2025
3,518.10
3,520.40
3,422.00
3,438.00
3,422.56
7,596
Dec 16, 2025
3,552.00
3,555.10
3,512.70
3,527.60
3,511.75
9,681
Dec 15, 2025
3,570.10
3,599.00
3,542.00
3,564.10
3,548.09
4,571
Dec 12, 2025
3,549.00
3,636.00
3,541.20
3,572.80
3,556.75
7,319
Dec 11, 2025
3,579.60
3,579.60
3,521.00
3,549.00
3,533.06
7,603
Dec 10, 2025
3,587.00
3,620.00
3,552.70
3,579.60
3,563.52
4,429
Dec 9, 2025
3,589.40
3,605.00
3,561.00
3,587.00
3,570.89
6,739
Dec 8, 2025
3,618.40
3,628.00
3,573.30
3,607.40
3,591.19
10,158
Dec 5, 2025
3,682.50
3,682.50
3,583.00
3,638.40
3,622.05
8,006
Dec 4, 2025
3,625.00
3,699.00
3,600.00
3,682.70
3,666.16
5,703
Dec 3, 2025
3,724.40
3,738.10
3,555.00
3,628.60
3,612.30
23,892
Dec 2, 2025
3,745.00
3,745.00
3,685.00
3,724.40
3,707.67
5,683
Dec 1, 2025
3,737.20
3,750.00
3,666.90
3,720.00
3,703.29
12,024
Nov 28, 2025
3,780.10
3,791.90
3,720.00
3,733.50
3,716.73
7,952
Nov 27, 2025
3,802.60
3,817.00
3,772.00
3,792.80
3,775.76
10,010
Nov 26, 2025
3,837.40
3,858.00
3,789.50
3,815.50
3,798.36
12,072
Nov 25, 2025
55
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
3,825.00
3,855.00
3,770.50
3,849.90
3,832.60
14,471
Nov 24, 2025
3,885.70
3,958.00
3,859.10
3,918.70
3,846.34
32,725
Nov 21, 2025
3,893.00
3,914.00
3,851.10
3,885.70
3,813.95
14,088
Nov 20, 2025
3,880.00
3,918.00
3,871.30
3,889.10
3,817.29
14,894
Nov 19, 2025
3,860.00
3,870.60
3,815.00
3,858.50
3,787.25
8,958
Nov 18, 2025
3,876.00
3,933.30
3,813.00
3,827.60
3,756.93
10,872
Nov 17, 2025
3,845.00
3,919.90
3,825.80
3,863.30
3,791.97
20,331
Nov 14, 2025
3,749.00
3,831.00
3,730.10
3,804.00
3,733.76
17,280
Nov 13, 2025
3,721.70
3,779.70
3,721.70
3,749.40
3,680.17
6,518
Nov 12, 2025
3,730.00
3,788.00
3,700.00
3,711.80
3,643.26
10,947
Nov 11, 2025
3,807.30
3,826.80
3,720.30
3,732.40
3,663.48
9,661
Nov 10, 2025
3,725.00
3,843.00
3,725.00
3,807.30
3,737.00
8,372
