BSE - Delayed Quote
INR
Navin Fluorine International Limited (NAVINFLUOR.BO)
8,676.35
+382.35
(+4.61%)
At close: October 30 at 3:50:03 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
8,278.75
8,742.40
8,250.00
8,676.35
8,676.35
24,533
Oct 29, 2026
8,566.30
8,566.30
8,235.50
8,294.00
8,294.00
4,385
Oct 28, 2026
8,206.15
8,625.00
8,206.15
8,500.00
8,500.00
13,982
Oct 27, 2026
7,662.55
8,311.00
7,662.55
8,264.80
8,264.80
98,209
Oct 26, 2026
7,640.65
7,748.50
7,515.00
7,669.05
7,669.05
6,216
Oct 23, 2026
7,831.25
7,925.60
7,626.00
7,679.05
7,679.05
37,474
Oct 22, 2026
8,020.00
8,020.00
7,850.00
7,947.05
7,947.05
36,370
Oct 21, 2026
8,115.90
8,169.80
7,921.00
8,013.90
8,013.90
7,033
Oct 19, 2026
8,162.50
8,190.15
8,111.40
8,155.00
8,155.00
10,427
Oct 16, 2026
8,280.00
8,280.00
8,095.00
8,165.85
8,165.85
2,552
Oct 15, 2026
8,544.85
8,544.85
8,192.00
8,240.70
8,240.70
35,764
Oct 14, 2026
8,526.55
8,600.00
8,420.00
8,459.45
8,459.45
3,778
Oct 13, 2026
8,636.55
8,636.55
8,333.00
8,466.40
8,466.40
3,820
Oct 12, 2026
8,351.35
8,601.00
8,351.35
8,568.05
8,568.05
3,742
Oct 9, 2026
8,497.95
8,497.95
8,308.90
8,348.95
8,348.95
2,329
Oct 8, 2026
8,512.40
8,585.00
8,402.35
8,420.90
8,420.90
10,783
Oct 7, 2026
8,536.00
8,593.50
8,442.40
8,481.85
8,481.85
47,933
Oct 6, 2026
8,327.30
8,569.00
8,327.30
8,540.20
8,540.20
13,034
Oct 5, 2026
8,260.15
8,337.45
8,119.00
8,271.55
8,271.55
7,774
Oct 1, 2026
8,206.25
8,254.05
8,031.45
8,133.05
8,133.05
8,138
Sep 30, 2026
8,348.55
8,414.80
8,201.95
8,248.15
8,248.15
8,427
Sep 29, 2026
8,359.85
8,483.55
8,211.90
8,233.85
8,233.85
5,428
Sep 28, 2026
8,599.10
8,599.10
8,384.75
8,433.45
8,433.45
5,776
Sep 25, 2026
8,468.00
8,598.00
8,460.75
8,582.50
8,582.50
6,271
Sep 24, 2026
8,408.95
8,559.50
8,408.95
8,468.30
8,468.30
5,457
Sep 23, 2026
8,480.05
8,507.90
8,360.05
8,450.30
8,450.30
67,565
Sep 22, 2026
8,491.00
8,645.00
8,420.00
8,438.60
8,438.60
2,804
Sep 21, 2026
8,590.00
8,590.00
8,408.00
8,485.85
8,485.85
2,237
Sep 18, 2026
8,232.90
8,680.00
8,232.90
8,584.60
8,584.60
22,650
Sep 17, 2026
8,115.00
8,326.45
8,115.00
8,220.30
8,220.30
22,551
Sep 16, 2026
8,184.35
8,297.25
8,105.15
8,166.80
8,166.80
9,233
Sep 15, 2026
8,573.30
8,597.45
8,211.05
8,225.50
8,225.50
29,103
Sep 11, 2026
8,696.75
8,696.75
8,514.50
8,541.10
8,541.10
4,087
Sep 10, 2026
8,690.60
8,765.00
8,624.00
8,697.60
8,697.60
4,233
Sep 9, 2026
8,731.55
8,949.00
8,705.50
8,796.15
8,796.15
15,418
Sep 8, 2026
8,551.95
8,750.00
8,503.85
8,728.90
8,728.90
4,747
Sep 7, 2026
8,511.45
8,642.00
8,511.45
8,607.15
8,607.15
2,728
Sep 4, 2026
8,660.50
8,696.90
8,515.00
8,563.50
8,563.50
3,755
Sep 3, 2026
8,580.90
8,711.00
8,500.00
8,697.20
8,697.20
6,089
Sep 2, 2026
8,630.00
8,632.15
8,281.95
8,538.25
8,538.25
3,999
Sep 1, 2026
8,719.15
8,719.15
8,595.70
8,635.45
8,635.45
5,268
Aug 31, 2026
8,547.50
8,733.30
8,447.45
8,676.40
8,676.40
6,745
Aug 28, 2026
8,595.00
8,595.00
8,467.00
8,511.30
8,511.30
7,435
Aug 27, 2026
8,565.60
8,629.75
8,436.50
8,573.20
8,573.20
4,569
Aug 26, 2026
8,258.00
8,614.55
8,232.00
8,551.15
8,551.15
6,007
Aug 25, 2026
8,211.00
8,220.00
8,089.25
8,204.10
8,204.10
17,912
Aug 24, 2026
8,297.85
8,332.40
8,150.90
8,197.25
8,197.25
2,513
Aug 21, 2026
8,310.00
8,429.90
8,149.50
8,196.15
8,196.15
4,234
Aug 20, 2026
8,319.95
8,399.95
8,220.25
8,250.30
8,250.30
7,818
Aug 19, 2026
8,329.80
8,329.80
8,199.00
8,281.50
8,281.50
2,500
Aug 18, 2026
8,174.65
8,300.45
8,174.65
8,254.85
8,254.85
26,444
Aug 17, 2026
8,175.85
8,282.00
8,124.00
8,145.40
8,145.40
2,824
Aug 14, 2026
8,443.35
8,443.35
8,215.95
8,233.40
8,233.40
1,979
Aug 13, 2026
8,310.75
8,447.50
8,273.50
8,292.70
8,292.70
3,178
Aug 12, 2026
8,248.80
8,446.65
8,130.00
8,348.90
8,348.90
11,462
Aug 11, 2026
8,198.30
8,348.00
8,132.20
8,155.35
8,155.35
11,143
Aug 10, 2026
8,261.00
8,316.00
8,174.95
8,197.65
8,197.65
11,268
Aug 7, 2026
8,634.45
8,646.80
8,220.00
8,272.05
8,272.05
32,149
Aug 6, 2026
7,998.95
8,754.00
7,843.25
8,644.60
8,644.60
258,983
Aug 5, 2026
7,701.00
7,733.55
7,555.00
7,601.35
7,601.35
6,113
Aug 4, 2026
7,579.80
7,750.00
7,545.00
7,641.70
7,641.70
8,334
Aug 3, 2026
7,659.70
7,694.00
7,492.55
7,535.15
7,535.15
3,530
Jul 31, 2026
7,422.45
7,655.00
7,422.45
7,581.50
7,581.50
4,478
Jul 30, 2026
7,569.05
7,571.00
7,371.00
7,385.95
7,385.95
3,005
Jul 29, 2026
7,638.35
7,638.35
7,529.80
7,593.50
7,593.50
1,222
Jul 28, 2026
7,614.70
7,710.00
7,472.15
7,502.90
7,502.90
3,758
Jul 27, 2026
7,560.05
7,745.00
7,560.05
7,722.70
7,722.70
130,279
Jul 24, 2026
7,685.05
7,692.70
7,507.00
7,525.25
7,525.25
5,288
Jul 23, 2026
7,830.00
7,836.10
7,660.00
7,678.50
7,678.50
1,464
Jul 22, 2026
7,856.00
7,870.00
7,703.00
7,787.90
7,787.90
6,561
Jul 21, 2026
7,900.00
7,929.90
7,810.00
7,888.25
7,888.25
20,741
Jul 20, 2026
7,524.95
7,897.00
7,500.00
7,856.10
7,856.10
5,652
Jul 17, 2026
7,674.95
7,730.00
7,502.50
7,573.40
7,573.40
4,115
Jul 16, 2026
7,598.20
7,711.00
7,598.20
7,651.10
7,651.10
1,870
Jul 15, 2026
7,550.05
7,665.00
7,547.10
7,608.65
7,608.65
3,251
Jul 14, 2026
7,657.65
7,732.95
7,560.50
7,595.90
7,595.90
2,045
Jul 13, 2026
7,650.60
7,711.15
7,596.45
7,631.85
7,631.85
3,167
Jul 10, 2026
7,708.00
7,760.00
7,654.55
7,716.85
7,716.85
13,086
Jul 9, 2026
7,421.35
7,720.00
7,413.00
7,695.50
7,695.50
3,276
Jul 8, 2026
7,562.05
7,662.50
7,300.00
7,349.70
7,349.70
8,336
Jul 7, 2026
7,769.55
7,780.10
7,525.05
7,547.55
7,547.55
4,561
Jul 6, 2026
7,550.45
7,750.00
7,550.00
7,733.65
7,733.65
42,627
Jul 3, 2026
7,711.80
7,711.80
7,505.00
7,562.15
7,562.15
3,435
Jul 2, 2026
7,585.00
7,681.50
7,502.00
7,644.00
7,644.00
2,499
Jul 1, 2026
7,705.20
7,800.90
7,564.20
7,580.50
7,580.50
18,057
Jun 30, 2026
7,482.00
7,750.00
7,482.00
7,702.25
7,702.25
2,260
Jun 29, 2026
7,646.00
7,649.00
7,436.85
7,479.15
7,479.15
2,401
Jun 25, 2026
7,705.60
7,735.50
7,585.45
7,607.45
7,607.45
5,630
Jun 24, 2026
7,560.90
7,714.50
7,468.85
7,699.35
7,699.35
4,087
Jun 23, 2026
7,571.95
7,625.00
7,479.25
7,497.10
7,497.10
3,305
Jun 22, 2026
7,490.00
7,623.00
7,355.00
7,570.90
7,570.90
5,188
Jun 19, 2026
7,304.95
7,572.00
7,303.50
7,506.10
7,506.10
5,162
Jun 18, 2026
7,387.80
7,391.05
7,258.00
7,299.95
7,299.95
4,419
Jun 17, 2026
7,459.05
7,513.50
7,311.80
7,345.95
7,345.95
10,706
Jun 16, 2026
7,299.95
7,399.00
7,181.50
7,313.25
7,313.25
3,677
Jun 15, 2026
7,400.00
7,411.45
7,256.60
7,274.80
7,274.80
6,879
Jun 12, 2026
8.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
7,167.05
7,328.90
7,167.05
7,303.60
7,303.60
9,231
Jun 11, 2026
6,989.75
7,218.05
6,989.75
7,186.40
7,177.80
4,556
Jun 10, 2026
6,919.90
7,152.40
6,794.05
7,053.60
7,045.16
6,896
Jun 9, 2026
6,965.70
6,965.70
6,786.50
6,825.05
6,816.88
3,451
Jun 8, 2026
7,032.45
7,032.45
6,830.00
6,865.15
6,856.93
1,912
Jun 5, 2026
7,110.00
7,158.55
7,010.00
7,032.20
7,023.78
2,924
Jun 4, 2026
7,066.40
7,144.00
7,052.85
7,091.65
7,083.16
1,903
Jun 3, 2026
7,119.95
7,170.60
6,988.05
7,033.55
7,025.13
3,116
Jun 2, 2026
6,981.20
7,131.00
6,911.50
7,054.80
7,046.36
9,827
Jun 1, 2026
7,137.70
7,217.05
6,970.00
6,993.75
6,985.38
6,970
May 29, 2026
7,230.25
7,361.55
6,965.45
7,068.30
7,059.84
25,655
May 27, 2026
7,411.00
7,460.80
7,200.50
7,245.75
7,237.08
3,463
May 26, 2026
7,479.80
7,524.00
7,285.95
7,388.65
7,379.81
4,690
May 25, 2026
7,151.60
7,458.95
7,151.60
7,443.60
7,434.69
15,537
May 22, 2026
7,119.00
7,174.95
7,035.00
7,120.50
7,111.98
4,273
May 21, 2026
7,139.85
7,227.00
7,080.00
7,123.90
7,115.38
4,639
May 20, 2026
7,070.00
7,098.45
6,969.65
7,089.00
7,080.52
2,616
May 19, 2026
6,895.05
7,180.00
6,895.05
7,075.45
7,066.98
13,161
May 18, 2026
7,074.15
7,074.15
6,875.95
6,908.30
6,900.03
4,336
May 15, 2026
6,889.75
7,019.95
6,868.00
7,000.45
6,992.07
1,858
May 14, 2026
7,019.80
7,019.80
6,826.30
6,889.70
6,881.46
9,156
May 13, 2026
6,945.30
7,125.20
6,890.00
6,904.30
6,896.04
23,035
May 12, 2026
7,099.85
7,099.85
6,927.50
6,945.25
6,936.94
2,942
May 11, 2026
7,019.95
7,119.95
6,953.65
7,067.05
7,058.59
6,135
May 8, 2026
7,020.95
7,089.95
6,995.10
7,039.40
7,030.98
14,612
May 7, 2026
7,090.00
7,122.95
6,989.00
7,085.95
7,077.47
14,891
May 6, 2026
7,060.10
7,090.00
6,977.50
7,045.95
7,037.52
30,933
May 5, 2026
6,800.40
7,043.55
6,768.90
7,009.70
7,001.31
47,035
May 4, 2026
6,847.10
6,981.10
6,756.15
6,794.55
6,786.42
43,326
Apr 30, 2026
7,012.45
7,208.50
6,662.05
6,813.05
6,804.90
195,616
Apr 29, 2026
6,723.60
6,813.50
6,625.40
6,764.00
6,755.91
12,028
Apr 28, 2026
6,583.50
6,673.10
6,570.00
6,625.40
6,617.47
13,042
Apr 27, 2026
6,597.65
6,618.15
6,436.20
6,583.45
6,575.57
25,723
Apr 24, 2026
6,340.10
6,515.00
6,271.00
6,456.80
6,449.07
21,563
Apr 23, 2026
6,268.20
6,394.35
6,258.05
6,278.10
6,270.59
3,949
Apr 22, 2026
6,399.90
6,445.00
6,250.00
6,266.45
6,258.95
15,202
Apr 21, 2026
6,599.75
6,599.75
6,314.25
6,354.60
6,347.00
25,916
Apr 20, 2026
6,255.05
6,499.10
6,227.05
6,465.80
6,458.06
10,278
Apr 17, 2026
6,328.95
6,335.00
6,266.00
6,285.65
6,278.13
2,875
Apr 16, 2026
6,320.00
6,338.00
6,157.30
6,253.25
6,245.77
13,002
Apr 15, 2026
6,260.00
6,400.00
6,205.00
6,226.75
6,219.30
3,437
Apr 13, 2026
6,051.00
6,266.00
6,000.00
6,232.85
6,225.39
3,723
Apr 10, 2026
6,125.65
6,212.10
6,084.40
6,177.55
6,170.16
2,540
Apr 9, 2026
6,098.95
6,204.00
6,020.00
6,134.70
6,127.36
5,272
Apr 8, 2026
5,950.15
6,161.00
5,950.00
6,067.40
6,060.14
9,725
Apr 7, 2026
5,868.70
5,909.50
5,763.15
5,827.90
5,820.93
13,047
Apr 6, 2026
5,937.70
6,026.30
5,810.25
5,841.60
5,834.61
8,242
Apr 2, 2026
5,966.00
5,966.00
5,670.60
5,883.15
5,876.11
7,216
Apr 1, 2026
6,285.75
6,285.75
6,010.00
6,029.00
6,021.79
6,632
Mar 30, 2026
5,953.20
6,198.50
5,949.70
6,156.95
6,149.58
10,252
Mar 27, 2026
6,242.00
6,242.00
5,980.00
6,055.30
6,048.05
9,319
Mar 25, 2026
6,200.00
6,336.00
6,170.00
6,209.75
6,202.32
4,013
Mar 24, 2026
6,078.25
6,217.00
5,955.00
6,174.70
6,167.31
5,339
Mar 23, 2026
6,050.75
6,071.00
5,865.00
5,884.95
5,877.91
10,921
Mar 20, 2026
6,288.30
6,337.05
6,065.50
6,124.55
6,117.22
25,713
Mar 19, 2026
6,298.55
6,369.45
6,200.00
6,268.30
6,260.80
4,377
Mar 18, 2026
6,325.00
6,462.00
6,305.00
6,336.05
6,328.47
6,040
Mar 17, 2026
6,193.30
6,320.00
6,179.40
6,296.05
6,288.52
6,732
Mar 16, 2026
5,995.35
6,230.00
5,995.35
6,168.20
6,160.82
46,079
Mar 13, 2026
6,201.00
6,254.40
6,040.00
6,169.85
6,162.47
10,916
Mar 12, 2026
6,300.05
6,343.00
6,159.35
6,219.50
6,212.06
4,175
Mar 11, 2026
6,553.40
6,615.00
6,301.85
6,312.60
6,305.05
7,913
Mar 10, 2026
6,491.65
6,620.00
6,487.65
6,540.15
6,532.32
6,255
Mar 9, 2026
6,489.55
6,490.00
6,327.80
6,396.30
6,388.65
6,694
Mar 6, 2026
6,594.25
6,660.00
6,495.70
6,570.20
6,562.34
17,913
Mar 5, 2026
6,050.75
6,555.85
6,050.75
6,505.90
6,498.11
25,788
Mar 4, 2026
6,180.95
6,200.00
6,030.00
6,073.80
6,066.53
9,440
Mar 2, 2026
5,800.05
6,304.00
5,800.05
6,274.00
6,266.49
6,818
Feb 27, 2026
6,473.50
6,478.65
6,174.10
6,256.00
6,248.51
7,086
Feb 26, 2026
6,427.75
6,500.00
6,418.25
6,484.30
6,476.54
2,698
Feb 25, 2026
6,338.20
6,496.00
6,257.50
6,427.75
6,420.06
7,400
Feb 24, 2026
6,582.10
6,639.40
6,284.85
6,337.45
6,329.87
13,014
Feb 23, 2026
6,599.60
6,666.00
6,480.30
6,652.20
6,644.24
98,239
Feb 20, 2026
6,350.75
6,545.90
6,350.75
6,525.25
6,517.44
51,144
Feb 19, 2026
6,340.95
6,488.00
6,340.95
6,387.25
6,379.61
8,844
Feb 18, 2026
6,242.50
6,491.35
6,235.00
6,388.65
6,381.00
17,029
Feb 17, 2026
6,180.75
6,292.30
6,180.75
6,242.50
6,235.03
3,436
Feb 16, 2026
6,376.50
6,376.50
6,205.20
6,242.75
6,235.28
8,931
Feb 13, 2026
6,589.95
6,589.95
6,283.00
6,306.40
6,298.85
15,366
Feb 12, 2026
6,482.10
6,663.00
6,445.55
6,588.95
6,581.07
21,024
Feb 11, 2026
6,400.00
6,565.00
6,364.00
6,429.60
6,421.91
19,302
Feb 10, 2026
6,924.00
6,960.00
6,292.35
6,330.60
6,323.02
132,944
Feb 9, 2026
6,501.05
6,634.90
6,431.50
6,602.35
6,594.45
20,319
Feb 6, 2026
6,300.00
6,469.00
6,225.05
6,418.50
6,410.82
13,148
Feb 5, 2026
6,375.50
6,432.00
6,240.50
6,282.70
6,275.18
5,208
Feb 4, 2026
6,324.95
6,430.00
6,262.50
6,324.70
6,317.13
24,951
Feb 3, 2026
6,301.75
6,443.00
6,195.20
6,273.05
6,265.54
16,154
Feb 2, 2026
5,955.00
5,983.50
5,802.70
5,905.95
5,898.88
6,940
Jan 30, 2026
6,063.60
6,184.65
5,885.60
6,095.25
6,087.96
5,512
Jan 29, 2026
5,967.00
6,100.00
5,967.00
6,069.70
6,062.44
4,252
Jan 28, 2026
5,899.35
6,014.00
5,837.45
5,966.25
5,959.11
5,485
Jan 27, 2026
5,990.75
5,990.75
5,719.00
5,872.60
5,865.57
4,352
Jan 23, 2026
5,989.90
6,009.40
5,848.85
5,911.25
5,904.18
4,781
Jan 22, 2026
5,801.00
5,929.50
5,705.05
5,913.15
5,906.07
5,448
Jan 21, 2026
5,934.10
5,934.10
5,611.00
5,806.35
5,799.40
4,772
Jan 20, 2026
6,060.75
6,108.15
5,918.00
5,936.50
5,929.40
3,088
Jan 19, 2026
6,248.85
6,268.00
6,084.35
6,101.15
6,093.85
5,253
Jan 16, 2026
6,013.20
6,176.20
5,964.95
6,155.05
6,147.68
10,346
Jan 14, 2026
6,088.80
6,088.80
5,936.70
6,027.60
6,020.39
6,726
Jan 13, 2026
5,799.95
6,005.00
5,786.50
5,988.80
5,981.63
5,626
Jan 12, 2026
5,702.30
5,840.00
5,702.30
5,785.20
5,778.28
5,496
Jan 9, 2026
5,750.00
5,892.00
5,666.00
5,700.45
5,693.63
5,400
Jan 8, 2026
5,815.65
5,825.00
5,725.60
5,774.35
5,767.44
4,027
Jan 7, 2026
5,760.35
5,861.70
5,732.25
5,815.60
5,808.64
3,442
Jan 6, 2026
5,925.50
5,941.40
5,722.00
5,760.30
5,753.41
4,483
Jan 5, 2026
5,890.75
5,985.00
5,889.15
5,935.60
5,928.50
15,670
Jan 2, 2026
5,927.05
5,996.00
5,888.30
5,903.45
5,896.39
2,925
Jan 1, 2026
5,988.45
6,030.90
5,876.50
5,929.65
5,922.55
4,673
Dec 31, 2025
6,173.80
6,173.80
5,871.05
5,920.25
5,913.17
7,640
Dec 30, 2025
5,865.00
6,200.00
5,766.60
6,128.85
6,121.52
20,983
Dec 29, 2025
5,765.85
5,917.20
5,709.55
5,889.80
5,882.75
6,745
Dec 26, 2025
5,873.20
5,912.05
5,753.30
5,778.25
5,771.34
4,570
Dec 24, 2025
6,065.65
6,074.75
5,855.55
5,872.15
5,865.12
4,766
Dec 23, 2025
5,875.00
6,116.05
5,864.40
6,065.60
6,058.34
5,122
Dec 22, 2025
5,850.10
5,924.00
5,775.80
5,878.95
5,871.92
3,453
Dec 19, 2025
5,808.35
5,961.40
5,790.20
5,843.80
5,836.81
3,421
Dec 18, 2025
5,883.15
5,906.30
5,784.05
5,805.80
5,798.85
3,021
Dec 17, 2025
6,149.70
6,149.70
5,880.05
5,917.05
5,909.97
3,135
Dec 16, 2025
6,110.15
6,144.55
6,016.00
6,037.90
6,030.67
3,324
Dec 15, 2025
6,112.00
6,202.95
6,060.00
6,143.40
6,136.05
2,331
Dec 12, 2025
6,025.05
6,220.00
6,025.05
6,119.60
6,112.28
10,310
Dec 11, 2025
5,916.05
6,098.00
5,860.95
6,043.95
6,036.72
6,384
Dec 10, 2025
5,671.35
6,044.00
5,671.00
5,947.70
5,940.58
23,306
Dec 9, 2025
5,526.05
5,730.00
5,437.25
5,704.75
5,697.92
22,886
Dec 8, 2025
5,739.15
5,739.15
5,541.90
5,566.05
5,559.39
5,876
Dec 5, 2025
5,766.05
5,798.70
5,728.05
5,776.55
5,769.64
1,666
Dec 4, 2025
5,825.95
5,826.00
5,720.00
5,763.45
5,756.55
813
Dec 3, 2025
5,788.05
5,849.00
5,727.00
5,823.45
5,816.48
2,145
Dec 2, 2025
5,769.80
5,884.00
5,710.00
5,779.40
5,772.48
3,102
Dec 1, 2025
5,700.05
5,821.60
5,700.05
5,749.60
5,742.72
2,388
Nov 28, 2025
5,735.35
5,825.00
5,663.65
5,735.30
5,728.44
7,835
Nov 27, 2025
5,899.55
5,899.55
5,702.30
5,737.15
5,730.28
3,652
Nov 26, 2025
5,777.65
5,875.00
5,770.25
5,814.75
5,807.79
1,389
Nov 25, 2025
5,830.25
5,865.00
5,763.80
5,777.60
5,770.69
5,756
Nov 24, 2025
6,059.95
6,059.95
5,830.00
5,854.90
5,847.89
21,655
Nov 21, 2025
5,960.75
5,988.00
5,855.00
5,967.15
5,960.01
6,025
Nov 20, 2025
6,031.90
6,049.00
5,960.90
5,979.45
5,972.29
2,828
Nov 19, 2025
6,030.00
6,081.95
5,976.35
6,020.05
6,012.85
3,129
Nov 18, 2025
6,030.00
6,060.00
5,959.00
6,030.05
6,022.83
8,191
Nov 17, 2025
6,050.05
6,169.45
5,980.05
5,998.30
5,991.12
10,178
Nov 14, 2025
6,044.55
6,068.25
6,002.50
6,024.90
6,017.69
2,930
Nov 13, 2025
6,020.10
6,097.00
6,008.50
6,032.75
6,025.53
3,849
Nov 12, 2025
6,088.00
6,088.00
5,992.85
6,025.10
6,017.89
6,868
Nov 11, 2025
5,960.30
6,111.35
5,960.30
6,022.85
6,015.64
13,156
Nov 10, 2025
5,968.00
6,041.00
5,944.00
5,988.90
5,981.73
4,870
Nov 7, 2025
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
6,039.95
6,120.00
5,953.50
5,970.75
5,963.60
7,587
Nov 6, 2025
6,053.55
6,137.00
5,969.00
6,078.60
6,064.83
24,879
Nov 4, 2025
5,860.20
6,091.10
5,814.85
6,053.50
6,039.79
35,819
Nov 3, 2025
5,688.05
6,098.60
5,688.05
5,901.40
5,888.03
136,322
Oct 31, 2025
5,505.00
5,839.00
5,432.05
5,696.60
5,683.70
269,850
Oct 30, 2025
4,994.00
5,005.00
4,889.45
4,976.00
4,964.73
2,831
