NSE - Delayed Quote
INR
Navin Fluorine International Limited (NAVINFLUOR.NS)
8,680.00
+419.50
(+5.08%)
At close: October 30 at 3:28:18 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
8,274.00
8,745.00
8,242.00
8,680.00
8,680.00
389,821
Oct 29, 2026
8,560.00
8,564.50
8,234.00
8,260.50
8,260.50
174,238
Oct 28, 2026
8,254.00
8,634.00
8,222.00
8,501.00
8,501.00
333,180
Oct 27, 2026
7,724.50
8,317.00
7,720.00
8,254.00
8,254.00
323,524
Oct 26, 2026
7,644.50
7,740.00
7,510.50
7,662.00
7,662.00
190,403
Oct 23, 2026
7,911.00
7,934.50
7,601.00
7,668.50
7,668.50
99,142
Oct 22, 2026
8,010.00
8,018.00
7,849.00
7,946.50
7,946.50
87,255
Oct 21, 2026
8,132.50
8,180.50
7,916.00
8,014.50
8,014.50
111,009
Oct 19, 2026
8,167.00
8,198.00
8,111.00
8,152.50
8,152.50
39,470
Oct 16, 2026
8,274.50
8,274.50
8,093.00
8,167.00
8,167.00
93,801
Oct 15, 2026
8,520.00
8,528.50
8,187.50
8,247.50
8,247.50
117,703
Oct 14, 2026
8,500.00
8,598.00
8,416.00
8,457.00
8,457.00
63,526
Oct 13, 2026
8,600.00
8,600.00
8,330.50
8,468.00
8,468.00
71,479
Oct 12, 2026
8,400.00
8,605.00
8,361.00
8,561.00
8,561.00
72,793
Oct 9, 2026
8,465.00
8,498.00
8,310.00
8,352.50
8,352.50
43,911
Oct 8, 2026
8,475.00
8,590.00
8,400.00
8,417.50
8,417.50
89,654
Oct 7, 2026
8,520.00
8,600.00
8,440.00
8,490.00
8,490.00
111,760
Oct 6, 2026
8,272.00
8,574.00
8,272.00
8,536.00
8,536.00
112,311
Oct 5, 2026
8,217.50
8,333.50
8,115.00
8,272.00
8,272.00
133,656
Oct 1, 2026
8,197.50
8,262.00
8,035.00
8,136.50
8,136.50
94,936
Sep 30, 2026
8,334.00
8,417.50
8,200.50
8,245.00
8,245.00
161,189
Sep 29, 2026
8,434.50
8,483.50
8,211.00
8,234.50
8,234.50
136,712
Sep 28, 2026
8,582.50
8,582.50
8,385.50
8,432.50
8,432.50
44,157
Sep 25, 2026
8,488.50
8,600.00
8,467.00
8,584.50
8,584.50
107,462
Sep 24, 2026
8,400.00
8,559.50
8,400.00
8,461.00
8,461.00
58,189
Sep 23, 2026
8,490.00
8,495.00
8,360.00
8,457.50
8,457.50
173,778
Sep 22, 2026
8,500.00
8,650.00
8,411.00
8,438.00
8,438.00
72,911
Sep 21, 2026
8,590.00
8,594.00
8,405.00
8,486.50
8,486.50
99,240
Sep 18, 2026
8,257.00
8,682.50
8,231.50
8,590.00
8,590.00
298,599
Sep 17, 2026
8,120.00
8,325.00
8,120.00
8,220.00
8,220.00
106,635
Sep 16, 2026
8,212.00
8,295.00
8,100.00
8,160.50
8,160.50
99,485
Sep 15, 2026
8,586.00
8,618.50
8,208.00
8,228.00
8,228.00
111,387
Sep 11, 2026
8,671.00
8,699.50
8,486.50
8,543.50
8,543.50
86,538
Sep 10, 2026
8,748.00
8,771.50
8,622.00
8,700.50
8,700.50
65,488
Sep 9, 2026
8,740.00
8,949.50
8,700.00
8,775.50
8,775.50
294,169
Sep 8, 2026
8,552.00
8,754.00
8,505.50
8,731.00
8,731.00
118,511
Sep 7, 2026
8,557.50
8,649.00
8,532.50
8,603.50
8,603.50
76,404
Sep 4, 2026
8,700.00
8,700.00
8,512.00
8,557.50
8,557.50
131,131
Sep 3, 2026
8,552.50
8,718.00
8,500.00
8,697.00
8,697.00
142,402
Sep 2, 2026
8,605.00
8,645.00
8,275.50
8,542.50
8,542.50
217,819
Sep 1, 2026
8,688.00
8,700.00
8,597.50
8,636.00
8,636.00
74,062
Aug 31, 2026
8,517.50
8,740.00
8,435.50
8,675.50
8,675.50
216,396
Aug 28, 2026
8,589.00
8,591.00
8,470.50
8,517.50
8,517.50
77,045
Aug 27, 2026
8,590.00
8,625.00
8,428.00
8,567.50
8,567.50
161,439
Aug 26, 2026
8,249.50
8,620.00
8,230.00
8,553.00
8,553.00
184,735
Aug 25, 2026
8,219.00
8,222.50
8,090.00
8,209.00
8,209.00
85,121
Aug 24, 2026
8,247.50
8,338.00
8,150.00
8,187.00
8,187.00
93,145
Aug 21, 2026
8,301.50
8,425.00
8,140.50
8,206.50
8,206.50
135,441
Aug 20, 2026
8,300.00
8,395.00
8,222.00
8,256.00
8,256.00
59,427
Aug 19, 2026
8,260.50
8,318.00
8,198.00
8,277.50
8,277.50
119,823
Aug 18, 2026
8,155.00
8,300.00
8,151.00
8,255.00
8,255.00
107,257
Aug 17, 2026
8,255.00
8,288.50
8,110.00
8,151.00
8,151.00
123,002
Aug 14, 2026
8,340.00
8,345.50
8,213.00
8,235.00
8,235.00
71,116
Aug 13, 2026
8,356.50
8,451.00
8,257.00
8,294.00
8,294.00
130,718
Aug 12, 2026
8,200.00
8,444.00
8,125.50
8,356.50
8,356.50
290,940
Aug 11, 2026
8,204.00
8,354.00
8,136.50
8,156.00
8,156.00
237,800
Aug 10, 2026
8,270.00
8,308.00
8,175.00
8,196.50
8,196.50
190,608
Aug 7, 2026
8,520.50
8,650.00
8,225.00
8,271.00
8,271.00
590,351
Aug 6, 2026
7,950.00
8,775.50
7,834.50
8,650.00
8,650.00
3,853,522
Aug 5, 2026
7,690.00
7,729.00
7,551.00
7,609.50
7,609.50
136,897
Aug 4, 2026
7,595.00
7,753.50
7,557.50
7,629.00
7,629.00
197,050
Aug 3, 2026
7,650.00
7,703.50
7,510.00
7,555.00
7,555.00
97,345
Jul 31, 2026
7,474.00
7,655.00
7,473.50
7,567.50
7,567.50
194,108
Jul 30, 2026
7,571.00
7,571.00
7,368.00
7,386.50
7,386.50
163,354
Jul 29, 2026
7,598.00
7,634.50
7,519.00
7,594.50
7,594.50
104,418
Jul 28, 2026
7,690.00
7,723.00
7,478.50
7,512.50
7,512.50
102,356
Jul 27, 2026
7,600.00
7,749.00
7,578.00
7,711.00
7,711.00
145,527
Jul 24, 2026
7,675.00
7,708.00
7,505.00
7,520.00
7,520.00
70,434
Jul 23, 2026
7,820.00
7,839.00
7,650.00
7,673.50
7,673.50
127,824
Jul 22, 2026
7,882.00
7,887.00
7,702.00
7,789.00
7,789.00
188,907
Jul 21, 2026
7,890.00
7,936.00
7,810.00
7,882.00
7,882.00
113,463
Jul 20, 2026
7,509.00
7,900.00
7,475.00
7,861.50
7,861.50
228,991
Jul 17, 2026
7,700.00
7,741.00
7,502.00
7,579.00
7,579.00
87,542
Jul 16, 2026
7,620.00
7,717.00
7,620.00
7,650.00
7,650.00
90,788
Jul 15, 2026
7,580.00
7,681.00
7,580.00
7,618.00
7,618.00
87,587
Jul 14, 2026
7,630.50
7,729.50
7,561.50
7,586.00
7,586.00
97,764
Jul 13, 2026
7,680.00
7,719.00
7,595.00
7,637.00
7,637.00
55,004
Jul 10, 2026
7,702.00
7,761.00
7,651.00
7,712.00
7,712.00
85,301
Jul 9, 2026
7,401.50
7,725.00
7,401.50
7,689.00
7,689.00
138,380
Jul 8, 2026
7,561.00
7,675.00
7,289.00
7,363.00
7,363.00
97,652
Jul 7, 2026
7,748.50
7,785.50
7,525.00
7,547.00
7,547.00
100,948
Jul 6, 2026
7,579.50
7,750.00
7,546.50
7,729.00
7,729.00
150,399
Jul 3, 2026
7,694.00
7,712.00
7,502.00
7,552.50
7,552.50
273,873
Jul 2, 2026
7,586.00
7,676.00
7,502.00
7,646.50
7,646.50
79,201
Jul 1, 2026
7,730.00
7,810.00
7,560.50
7,585.00
7,585.00
57,765
Jun 30, 2026
7,509.50
7,748.00
7,509.50
7,687.00
7,687.00
111,882
Jun 29, 2026
7,625.00
7,650.00
7,440.00
7,486.50
7,486.50
136,624
Jun 25, 2026
7,739.50
7,744.00
7,580.50
7,609.00
7,609.00
107,696
Jun 24, 2026
7,500.50
7,714.50
7,462.00
7,698.50
7,698.50
128,948
Jun 23, 2026
7,570.50
7,625.00
7,473.50
7,500.50
7,500.50
66,749
Jun 22, 2026
7,480.00
7,639.00
7,352.00
7,572.00
7,572.00
177,982
Jun 19, 2026
7,345.00
7,573.00
7,298.50
7,493.50
7,493.50
219,971
Jun 18, 2026
7,366.00
7,388.00
7,251.50
7,303.50
7,303.50
101,512
Jun 17, 2026
7,400.00
7,510.00
7,308.00
7,344.00
7,344.00
245,256
Jun 16, 2026
7,280.50
7,399.00
7,164.50
7,315.50
7,315.50
162,061
Jun 15, 2026
7,400.00
7,410.00
7,260.00
7,287.00
7,287.00
104,555
Jun 12, 2026
8.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
7,203.00
7,330.00
7,166.00
7,303.00
7,303.00
136,617
Jun 11, 2026
7,020.00
7,224.00
6,987.50
7,157.00
7,148.40
149,175
Jun 10, 2026
6,870.00
7,149.00
6,790.00
7,046.50
7,038.03
317,983
Jun 9, 2026
6,930.00
6,967.00
6,786.00
6,828.50
6,820.29
82,138
Jun 8, 2026
7,000.00
7,050.50
6,818.00
6,863.50
6,855.25
72,243
Jun 5, 2026
7,125.00
7,160.00
7,002.00
7,032.50
7,024.05
68,758
Jun 4, 2026
7,035.50
7,148.00
7,017.50
7,090.50
7,081.98
77,756
Jun 3, 2026
7,050.50
7,179.50
7,000.00
7,035.50
7,027.05
82,526
Jun 2, 2026
6,941.50
7,143.50
6,901.00
7,052.00
7,043.53
132,052
Jun 1, 2026
7,125.50
7,219.50
6,970.50
6,998.50
6,990.09
138,524
May 29, 2026
7,244.50
7,360.00
6,970.00
7,129.00
7,120.43
252,025
May 27, 2026
7,400.00
7,470.00
7,202.50
7,244.50
7,235.79
119,235
May 26, 2026
7,453.50
7,525.00
7,274.00
7,396.00
7,387.11
200,763
May 25, 2026
7,195.00
7,460.00
7,179.00
7,445.50
7,436.55
369,626
May 22, 2026
7,135.00
7,175.00
7,031.00
7,125.00
7,116.44
233,718
May 21, 2026
7,090.00
7,229.00
7,075.50
7,118.50
7,109.95
167,825
May 20, 2026
7,040.50
7,099.00
6,952.50
7,046.50
7,038.03
88,015
May 19, 2026
6,908.00
7,180.50
6,908.00
7,075.50
7,067.00
211,523
May 18, 2026
7,030.00
7,071.50
6,875.50
6,904.50
6,896.20
102,622
May 15, 2026
6,896.00
7,020.00
6,861.00
7,001.00
6,992.59
53,502
May 14, 2026
6,979.00
6,979.00
6,818.50
6,892.50
6,884.22
97,487
May 13, 2026
6,940.00
7,120.00
6,890.00
6,910.50
6,902.20
126,614
May 12, 2026
7,070.00
7,070.00
6,912.50
6,950.50
6,942.15
105,798
May 11, 2026
7,000.00
7,120.00
6,945.00
7,071.50
7,063.00
138,990
May 8, 2026
7,049.00
7,095.50
6,996.50
7,041.50
7,033.04
173,361
May 7, 2026
7,099.00
7,119.00
6,985.50
7,085.00
7,076.49
188,220
May 6, 2026
7,080.00
7,088.00
6,978.00
7,043.00
7,034.54
317,134
May 5, 2026
6,810.00
7,020.00
6,765.00
7,005.00
6,996.58
532,928
May 4, 2026
6,855.00
6,978.00
6,755.50
6,796.50
6,788.33
415,445
Apr 30, 2026
7,050.00
7,200.00
6,660.50
6,821.00
6,812.80
2,322,243
Apr 29, 2026
6,670.00
6,816.00
6,660.00
6,758.50
6,750.38
314,954
Apr 28, 2026
6,590.00
6,675.00
6,567.50
6,627.00
6,619.04
247,608
Apr 27, 2026
6,520.00
6,620.00
6,437.50
6,578.50
6,570.60
418,471
Apr 24, 2026
6,309.00
6,515.00
6,262.00
6,452.00
6,444.25
466,995
Apr 23, 2026
6,280.00
6,389.50
6,250.50
6,280.50
6,272.95
99,339
Apr 22, 2026
6,365.00
6,450.00
6,250.00
6,267.00
6,259.47
155,888
Apr 21, 2026
6,520.00
6,600.00
6,350.00
6,373.50
6,365.84
218,722
Apr 20, 2026
6,296.00
6,500.00
6,221.00
6,471.50
6,463.72
243,155
Apr 17, 2026
6,287.00
6,340.00
6,258.50
6,284.00
6,276.45
90,729
Apr 16, 2026
6,335.00
6,343.50
6,156.00
6,256.00
6,248.48
120,936
Apr 15, 2026
6,280.50
6,415.00
6,200.50
6,222.50
6,215.02
149,103
Apr 13, 2026
6,086.00
6,272.00
5,990.50
6,238.00
6,230.50
109,868
Apr 10, 2026
6,135.00
6,214.50
6,089.50
6,181.00
6,173.57
205,588
Apr 9, 2026
6,091.50
6,209.00
6,002.00
6,135.00
6,127.63
155,092
Apr 8, 2026
6,020.00
6,165.50
5,950.50
6,061.50
6,054.22
148,585
Apr 7, 2026
5,832.00
5,925.00
5,760.00
5,821.50
5,814.50
108,995
Apr 6, 2026
5,891.00
6,069.00
5,811.00
5,843.00
5,835.98
133,973
Apr 2, 2026
5,900.00
5,929.00
5,666.50
5,891.00
5,883.92
193,817
Apr 1, 2026
6,248.00
6,256.50
6,012.00
6,034.00
6,026.75
104,748
Mar 30, 2026
6,040.00
6,200.00
5,940.50
6,162.50
6,155.09
179,011
Mar 27, 2026
6,210.00
6,220.00
5,975.00
6,055.00
6,047.72
264,075
Mar 25, 2026
6,250.00
6,340.00
6,168.00
6,217.50
6,210.03
191,524
Mar 24, 2026
6,050.00
6,225.00
5,950.00
6,184.50
6,177.07
141,673
Mar 23, 2026
6,061.00
6,093.50
5,866.00
5,886.50
5,879.43
112,393
Mar 20, 2026
6,293.50
6,366.00
6,061.00
6,124.00
6,116.64
121,646
Mar 19, 2026
6,250.00
6,371.00
6,192.50
6,262.50
6,254.97
130,005
Mar 18, 2026
6,325.00
6,461.00
6,303.00
6,337.50
6,329.88
106,122
Mar 17, 2026
6,232.00
6,318.00
6,180.00
6,282.00
6,274.45
154,367
Mar 16, 2026
6,120.00
6,233.50
6,100.00
6,171.50
6,164.08
107,788
Mar 13, 2026
6,201.00
6,260.00
6,034.00
6,172.00
6,164.58
257,284
Mar 12, 2026
6,315.00
6,345.50
6,158.50
6,220.00
6,212.53
143,404
Mar 11, 2026
6,575.00
6,617.50
6,305.00
6,315.00
6,307.41
214,324
Mar 10, 2026
6,555.00
6,620.00
6,480.00
6,540.00
6,532.14
147,696
Mar 9, 2026
6,434.00
6,485.50
6,323.50
6,387.50
6,379.82
160,646
Mar 6, 2026
6,550.00
6,660.00
6,494.00
6,572.00
6,564.10
270,785
Mar 5, 2026
6,110.00
6,550.00
6,110.00
6,504.50
6,496.68
467,047
Mar 4, 2026
6,200.00
6,223.50
6,026.50
6,076.00
6,068.70
244,261
Mar 2, 2026
5,960.00
6,315.00
5,900.00
6,269.00
6,261.47
169,116
Feb 27, 2026
6,470.00
6,470.50
6,170.00
6,256.50
6,248.98
265,078
Feb 26, 2026
6,438.00
6,506.50
6,409.00
6,484.50
6,476.71
58,540
Feb 25, 2026
6,378.50
6,497.00
6,262.00
6,430.50
6,422.77
126,588
Feb 24, 2026
6,606.00
6,637.50
6,285.00
6,328.00
6,320.40
175,938
Feb 23, 2026
6,560.00
6,666.00
6,478.50
6,649.50
6,641.51
194,977
Feb 20, 2026
6,380.00
6,546.00
6,350.00
6,526.00
6,518.16
156,288
Feb 19, 2026
6,365.00
6,496.00
6,350.00
6,388.00
6,380.32
124,042
Feb 18, 2026
6,242.50
6,491.00
6,232.50
6,386.50
6,378.83
221,167
Feb 17, 2026
6,249.00
6,319.50
6,229.00
6,241.50
6,234.00
73,284
Feb 16, 2026
6,335.00
6,348.00
6,210.00
6,248.50
6,240.99
104,884
Feb 13, 2026
6,580.50
6,580.50
6,286.00
6,304.00
6,296.42
141,665
Feb 12, 2026
6,459.00
6,662.00
6,435.50
6,587.00
6,579.08
542,974
Feb 11, 2026
6,389.50
6,570.00
6,356.50
6,432.00
6,424.27
616,518
Feb 10, 2026
6,899.00
6,965.00
6,290.50
6,338.00
6,330.38
1,756,061
Feb 9, 2026
6,500.00
6,634.50
6,434.00
6,598.00
6,590.07
395,796
Feb 6, 2026
6,297.50
6,473.00
6,227.00
6,417.50
6,409.79
216,269
Feb 5, 2026
6,340.00
6,435.00
6,240.50
6,273.00
6,265.46
142,551
Feb 4, 2026
6,300.00
6,435.00
6,251.00
6,334.50
6,326.89
281,371
Feb 3, 2026
6,400.00
6,443.00
6,192.00
6,280.50
6,272.95
437,271
Feb 2, 2026
5,948.00
5,987.00
5,801.50
5,901.00
5,893.91
159,782
Jan 30, 2026
6,042.50
6,189.00
5,885.00
6,099.00
6,091.67
200,809
Jan 29, 2026
5,965.00
6,103.00
5,964.50
6,069.00
6,061.71
127,967
Jan 28, 2026
5,870.50
6,015.50
5,840.50
5,970.00
5,962.83
96,526
Jan 27, 2026
5,948.50
5,959.50
5,715.50
5,870.50
5,863.45
130,270
Jan 23, 2026
5,910.50
6,010.00
5,846.50
5,919.00
5,911.89
112,538
Jan 22, 2026
5,786.00
5,935.00
5,705.00
5,917.50
5,910.39
167,468
Jan 21, 2026
5,890.00
5,894.50
5,606.50
5,801.50
5,794.53
203,759
Jan 20, 2026
6,097.00
6,113.00
5,910.00
5,938.50
5,931.36
101,814
Jan 19, 2026
6,180.00
6,273.50
6,072.50
6,112.50
6,105.16
270,837
Jan 16, 2026
6,032.00
6,181.00
5,961.00
6,156.50
6,149.10
202,662
Jan 14, 2026
5,960.00
6,087.50
5,934.00
6,032.00
6,024.75
185,693
Jan 13, 2026
5,788.00
6,009.00
5,770.00
5,988.00
5,980.80
172,579
Jan 12, 2026
5,743.00
5,842.50
5,709.00
5,788.00
5,781.04
133,708
Jan 9, 2026
5,750.00
5,895.00
5,659.50
5,698.50
5,691.65
149,473
Jan 8, 2026
5,828.00
5,845.00
5,724.00
5,772.50
5,765.56
115,437
Jan 7, 2026
5,779.50
5,861.00
5,727.50
5,837.00
5,829.99
112,630
Jan 6, 2026
5,974.50
5,974.50
5,718.00
5,751.00
5,744.09
122,700
Jan 5, 2026
5,903.00
5,987.50
5,888.50
5,937.50
5,930.37
91,016
Jan 2, 2026
5,915.00
5,997.00
5,881.50
5,903.00
5,895.91
110,033
Jan 1, 2026
5,950.00
6,036.00
5,870.50
5,932.50
5,925.37
101,811
Dec 31, 2025
6,136.00
6,165.00
5,870.00
5,920.00
5,912.89
258,489
Dec 30, 2025
5,866.00
6,207.00
5,765.50
6,136.50
6,129.13
543,744
Dec 29, 2025
5,774.00
5,924.50
5,711.50
5,881.00
5,873.93
169,627
Dec 26, 2025
5,899.00
5,916.00
5,750.00
5,774.50
5,767.56
113,505
Dec 24, 2025
6,080.00
6,083.00
5,850.50
5,874.00
5,866.94
106,978
Dec 23, 2025
5,890.00
6,089.00
5,860.00
6,063.50
6,056.21
168,685
Dec 22, 2025
5,844.50
5,927.50
5,770.50
5,883.50
5,876.43
152,624
Dec 19, 2025
5,824.50
5,967.50
5,780.00
5,845.00
5,837.98
148,636
Dec 18, 2025
5,907.50
5,918.50
5,785.00
5,807.50
5,800.52
51,396
Dec 17, 2025
6,030.00
6,044.00
5,878.00
5,912.50
5,905.40
77,124
Dec 16, 2025
6,144.00
6,156.00
6,010.00
6,030.00
6,022.75
78,794
Dec 15, 2025
6,115.00
6,205.00
6,050.00
6,144.00
6,136.62
89,002
Dec 12, 2025
6,040.00
6,223.00
6,040.00
6,122.50
6,115.14
259,808
Dec 11, 2025
5,900.00
6,098.00
5,860.00
6,043.00
6,035.74
169,017
Dec 10, 2025
5,730.00
6,039.00
5,665.50
5,950.00
5,942.85
530,118
Dec 9, 2025
5,519.50
5,740.00
5,440.00
5,707.00
5,700.14
204,296
Dec 8, 2025
5,750.50
5,767.00
5,541.50
5,563.00
5,556.32
74,187
Dec 5, 2025
5,774.00
5,798.00
5,723.00
5,772.00
5,765.06
72,734
Dec 4, 2025
5,823.00
5,835.00
5,718.00
5,765.00
5,758.07
74,509
Dec 3, 2025
5,800.00
5,849.00
5,727.00
5,828.50
5,821.50
100,426
Dec 2, 2025
5,725.00
5,895.00
5,701.50
5,786.50
5,779.55
130,383
Dec 1, 2025
5,788.00
5,823.00
5,735.50
5,750.00
5,743.09
84,074
Nov 28, 2025
5,755.00
5,825.00
5,667.00
5,735.50
5,728.61
179,874
Nov 27, 2025
5,869.00
5,869.00
5,701.00
5,735.00
5,728.11
64,599
Nov 26, 2025
5,800.00
5,878.50
5,776.50
5,822.00
5,815.00
47,401
Nov 25, 2025
5,845.00
5,875.50
5,759.00
5,782.50
5,775.55
76,706
Nov 24, 2025
6,014.00
6,041.50
5,825.50
5,849.00
5,841.97
213,604
Nov 21, 2025
5,980.00
5,995.00
5,853.00
5,973.00
5,965.82
123,829
Nov 20, 2025
6,050.00
6,065.00
5,961.00
5,979.00
5,971.82
84,783
Nov 19, 2025
6,010.00
6,084.50
5,979.50
6,023.00
6,015.76
75,432
Nov 18, 2025
6,030.00
6,060.00
5,955.00
6,026.50
6,019.26
191,163
Nov 17, 2025
6,061.00
6,168.50
5,980.00
6,003.00
5,995.79
198,064
Nov 14, 2025
6,033.50
6,070.00
6,002.00
6,021.50
6,014.26
98,666
Nov 13, 2025
6,048.00
6,096.00
6,013.00
6,038.00
6,030.74
120,754
Nov 12, 2025
6,083.00
6,083.00
5,982.50
6,022.50
6,015.26
179,442
Nov 11, 2025
5,993.50
6,122.50
5,980.50
6,024.00
6,016.76
207,081
Nov 10, 2025
5,950.00
6,045.00
5,950.00
5,993.50
5,986.30
177,911
Nov 7, 2025
6.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 7, 2025
6,039.50
6,120.00
5,952.00
5,969.00
5,961.83
324,340
Nov 6, 2025
6,023.00
6,138.00
5,980.00
6,081.00
6,067.20
454,757
Nov 4, 2025
5,869.50
6,099.00
5,818.00
6,055.00
6,041.26
808,707
Nov 3, 2025
5,700.00
6,099.00
5,700.00
5,905.50
5,892.10
2,486,305
Oct 31, 2025
5,525.00
5,839.00
5,428.40
5,687.40
5,674.49
5,251,693
Oct 30, 2025
5,014.00
5,014.00
4,890.70
4,976.80
4,965.51
124,188
