NSE - Delayed Quote
INR
Sasken Technologies Limited (SASKEN.NS)
1,694.10
+9.10
(+0.54%)
At close: November 8 at 3:29:48 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 8, 2026
1,660.00
1,780.00
1,654.90
1,694.10
1,694.10
37,085
Nov 6, 2026
1,665.00
1,683.90
1,608.00
1,628.90
1,628.90
52,515
Nov 5, 2026
1,775.00
1,778.80
1,661.00
1,685.00
1,685.00
69,024
Nov 4, 2026
1,661.20
1,790.00
1,642.00
1,749.90
1,749.90
37,453
Nov 3, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2026
1,719.00
1,719.40
1,643.10
1,652.70
1,652.70
27,924
Nov 2, 2026
1,740.30
1,744.00
1,646.00
1,674.30
1,662.30
39,742
Oct 30, 2026
1,909.00
1,909.00
1,715.50
1,715.70
1,703.40
113,217
Oct 29, 2026
1,919.00
1,992.90
1,885.00
1,906.10
1,892.44
146,404
Oct 28, 2026
1,900.00
1,922.00
1,831.10
1,847.50
1,834.26
39,581
Oct 27, 2026
1,834.10
1,946.80
1,822.60
1,904.40
1,890.75
63,765
Oct 26, 2026
1,797.10
1,849.80
1,755.00
1,834.10
1,820.95
44,247
Oct 23, 2026
1,725.90
1,819.90
1,651.00
1,788.30
1,775.48
89,916
Oct 22, 2026
1,638.00
1,780.60
1,633.20
1,717.20
1,704.89
180,814
Oct 21, 2026
1,650.00
1,760.00
1,597.90
1,618.80
1,607.20
200,069
Oct 19, 2026
1,734.90
1,750.80
1,636.30
1,647.20
1,635.39
65,058
Oct 16, 2026
1,665.50
1,757.10
1,628.10
1,730.80
1,718.40
57,152
Oct 15, 2026
1,739.00
1,783.10
1,641.50
1,657.20
1,645.32
77,753
Oct 14, 2026
1,619.00
1,725.30
1,604.10
1,705.10
1,692.88
45,195
Oct 13, 2026
1,556.00
1,674.00
1,547.20
1,604.20
1,592.70
135,973
Oct 12, 2026
1,576.00
1,608.80
1,532.00
1,557.20
1,546.04
33,562
Oct 9, 2026
1,616.50
1,616.50
1,551.00
1,566.10
1,554.88
18,939
Oct 8, 2026
1,698.00
1,698.00
1,588.00
1,598.10
1,586.65
23,343
Oct 7, 2026
1,684.30
1,708.60
1,656.00
1,665.10
1,653.17
11,590
Oct 6, 2026
1,700.00
1,729.00
1,666.10
1,679.50
1,667.46
18,068
Oct 5, 2026
1,750.00
1,784.00
1,675.40
1,683.20
1,671.14
20,074
Oct 1, 2026
1,707.80
1,727.00
1,636.40
1,720.50
1,708.17
33,306
Sep 30, 2026
1,680.00
1,709.80
1,650.00
1,672.70
1,660.71
12,713
Sep 29, 2026
1,681.00
1,690.00
1,611.70
1,658.80
1,646.91
29,675
Sep 28, 2026
1,700.00
1,711.10
1,650.20
1,658.20
1,646.32
17,178
Sep 25, 2026
1,768.00
1,768.00
1,684.00
1,691.10
1,678.98
33,465
Sep 24, 2026
1,809.90
1,809.90
1,730.50
1,736.80
1,724.35
13,119
Sep 23, 2026
1,789.00
1,810.00
1,764.10
1,780.60
1,767.84
15,461
Sep 22, 2026
1,738.00
1,795.50
1,700.00
1,755.60
1,743.02
62,363
Sep 21, 2026
1,748.90
1,748.90
1,702.80
1,710.00
1,697.74
16,201
Sep 18, 2026
1,704.40
1,746.90
1,701.10
1,719.60
1,707.28
12,687
Sep 17, 2026
1,687.80
1,740.00
1,670.20
1,722.10
1,709.76
31,022
Sep 16, 2026
1,701.60
1,736.80
1,650.10
1,681.50
1,669.45
27,960
Sep 15, 2026
1,749.90
1,801.60
1,714.00
1,722.20
1,709.86
55,350
Sep 11, 2026
1,780.70
1,818.90
1,728.00
1,783.60
1,770.82
29,817
Sep 10, 2026
1,860.50
1,894.00
1,770.00
1,777.60
1,764.86
32,982
Sep 9, 2026
1,897.00
1,897.50
1,840.00
1,857.10
1,843.79
16,837
Sep 8, 2026
1,840.10
1,917.90
1,825.00
1,894.30
1,880.72
30,095
Sep 7, 2026
1,910.00
1,930.00
1,810.00
1,826.60
1,813.51
26,468
Sep 4, 2026
1,925.40
1,925.40
1,870.50
1,881.30
1,867.82
12,365
Sep 3, 2026
1,890.00
1,945.00
1,850.60
1,902.40
1,888.77
12,388
Sep 2, 2026
1,902.50
1,934.90
1,870.00
1,885.50
1,871.99
15,405
Sep 1, 2026
1,874.90
1,950.00
1,874.90
1,904.30
1,890.65
15,208
Aug 31, 2026
1,869.30
1,913.00
1,865.10
1,899.50
1,885.89
11,695
Aug 28, 2026
1,861.40
1,932.00
1,861.40
1,901.00
1,887.38
16,489
Aug 27, 2026
1,832.00
1,900.00
1,832.00
1,861.40
1,848.06
9,015
Aug 26, 2026
1,884.00
1,925.00
1,840.00
1,863.00
1,849.65
18,676
Aug 25, 2026
1,901.00
1,928.70
1,850.00
1,871.20
1,857.79
18,234
Aug 24, 2026
1,960.00
1,977.00
1,920.50
1,926.10
1,912.30
9,298
Aug 21, 2026
1,874.10
1,960.00
1,865.00
1,949.00
1,935.03
21,150
Aug 20, 2026
1,954.80
1,954.80
1,861.20
1,874.10
1,860.67
15,905
Aug 19, 2026
1,952.70
1,968.90
1,893.20
1,913.40
1,899.69
9,761
Aug 18, 2026
1,919.50
1,960.00
1,910.40
1,943.00
1,929.07
11,305
Aug 17, 2026
1,965.00
1,998.00
1,914.00
1,919.50
1,905.74
12,081
Aug 14, 2026
2,037.90
2,037.90
1,951.50
1,971.40
1,957.27
11,470
Aug 13, 2026
1,934.90
2,019.00
1,908.20
2,001.80
1,987.45
24,774
Aug 12, 2026
2,018.90
2,018.90
1,920.00
1,926.40
1,912.59
16,668
Aug 11, 2026
1,903.00
1,998.00
1,871.50
1,982.60
1,968.39
32,622
Aug 10, 2026
1,950.00
1,981.40
1,893.40
1,902.90
1,889.26
16,665
Aug 7, 2026
1,912.00
1,945.00
1,891.10
1,920.60
1,906.83
14,098
Aug 6, 2026
2,003.00
2,015.00
1,905.00
1,917.10
1,903.36
29,486
Aug 5, 2026
2,096.50
2,096.50
1,950.00
1,972.20
1,958.06
77,690
Aug 4, 2026
1,997.40
1,997.40
1,997.40
1,997.40
1,983.08
18,668
Aug 3, 2026
1,902.30
1,902.30
1,902.30
1,902.30
1,888.67
7,255
Jul 31, 2026
1,764.40
1,829.00
1,740.90
1,811.80
1,798.81
60,540
Jul 30, 2026
1,818.90
1,835.00
1,744.00
1,746.80
1,734.28
25,198
Jul 29, 2026
1,769.00
1,829.30
1,747.10
1,793.80
1,780.94
57,763
Jul 28, 2026
1,814.10
1,855.80
1,728.10
1,742.20
1,729.71
59,055
Jul 27, 2026
1,871.00
1,911.90
1,800.00
1,819.00
1,805.96
29,549
Jul 24, 2026
13
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
1,802.10
1,851.70
1,801.80
1,821.00
1,807.95
26,604
Jul 23, 2026
1,905.90
1,920.00
1,821.00
1,833.60
1,807.55
25,755
Jul 22, 2026
1,858.00
1,944.10
1,856.00
1,905.40
1,878.33
35,084
Jul 21, 2026
1,920.10
1,938.30
1,842.00
1,851.60
1,825.30
30,335
Jul 20, 2026
1,901.00
1,965.00
1,899.50
1,907.00
1,879.91
26,033
Jul 17, 2026
1,986.20
1,999.00
1,875.70
1,886.20
1,859.40
22,700
Jul 16, 2026
2,002.20
2,058.90
1,970.00
1,974.40
1,946.35
11,688
Jul 15, 2026
2,012.10
2,079.30
1,988.50
2,000.20
1,971.78
13,184
Jul 14, 2026
2,093.50
2,109.90
2,013.60
2,024.10
1,995.35
14,821
Jul 13, 2026
2,040.00
2,118.00
2,022.10
2,076.00
2,046.51
28,926
Jul 10, 2026
2,020.00
2,055.90
1,987.80
2,055.90
2,026.69
36,510
Jul 9, 2026
2,000.00
2,015.90
1,940.00
1,958.00
1,930.18
24,261
Jul 8, 2026
1,984.00
2,063.50
1,926.90
1,976.80
1,948.72
44,829
Jul 7, 2026
2,060.50
2,080.00
1,949.10
1,965.30
1,937.38
56,960
Jul 6, 2026
2,129.90
2,147.90
2,033.00
2,051.60
2,022.45
31,663
Jul 3, 2026
2,186.00
2,234.90
2,071.10
2,094.00
2,064.25
42,461
Jul 2, 2026
2,293.40
2,339.40
2,156.20
2,159.40
2,128.72
98,472
Jul 1, 2026
2,167.90
2,269.60
2,167.90
2,269.60
2,237.36
31,758
Jun 30, 2026
2,161.00
2,236.30
2,154.00
2,161.60
2,130.89
38,124
Jun 29, 2026
2,260.40
2,271.00
2,153.10
2,187.50
2,156.42
45,473
Jun 25, 2026
2,280.00
2,330.00
2,219.10
2,250.40
2,218.43
61,195
Jun 24, 2026
2,305.00
2,359.60
2,241.50
2,253.70
2,221.68
70,702
Jun 23, 2026
2,484.00
2,484.00
2,334.00
2,349.60
2,316.22
78,856
Jun 22, 2026
2,579.00
2,579.00
2,456.80
2,456.80
2,421.90
83,543
Jun 19, 2026
2,699.60
2,780.20
2,540.00
2,586.10
2,549.36
241,298
Jun 18, 2026
2,450.00
2,647.90
2,450.00
2,647.90
2,610.28
116,241
Jun 17, 2026
2,194.70
2,407.20
2,190.20
2,407.20
2,373.00
63,741
Jun 16, 2026
2,126.30
2,250.00
2,124.20
2,188.40
2,157.31
41,929
Jun 15, 2026
2,188.20
2,199.00
2,102.20
2,124.20
2,094.02
64,436
Jun 12, 2026
2,100.50
2,175.90
2,100.50
2,120.60
2,090.47
52,430
Jun 11, 2026
2,225.00
2,249.90
2,035.50
2,072.90
2,043.45
112,524
Jun 10, 2026
2,336.40
2,440.00
2,225.50
2,261.60
2,229.47
187,681
Jun 9, 2026
2,160.00
2,344.60
2,132.50
2,314.40
2,281.52
89,443
Jun 8, 2026
2,170.30
2,223.70
2,090.40
2,131.50
2,101.22
49,750
Jun 5, 2026
2,167.30
2,202.00
2,136.10
2,181.20
2,150.21
45,175
Jun 4, 2026
2,207.00
2,238.10
2,120.00
2,161.00
2,130.30
71,778
Jun 3, 2026
2,344.00
2,344.00
2,154.80
2,207.00
2,175.65
126,144
Jun 2, 2026
2,218.80
2,358.70
2,184.10
2,338.50
2,305.28
131,551
Jun 1, 2026
2,230.10
2,309.00
2,210.10
2,270.10
2,237.85
98,347
May 29, 2026
2,227.90
2,284.00
2,061.00
2,258.20
2,226.12
264,496
May 27, 2026
2,009.00
2,200.00
2,007.50
2,161.90
2,131.19
334,378
May 26, 2026
1,925.00
2,032.00
1,907.00
2,006.50
1,978.00
252,529
May 25, 2026
1,862.00
1,940.00
1,792.10
1,924.40
1,897.06
286,800
May 22, 2026
1,730.10
1,864.90
1,696.00
1,813.80
1,788.03
252,684
May 21, 2026
1,729.00
1,769.90
1,718.50
1,732.50
1,707.89
61,782
May 20, 2026
1,800.00
1,800.00
1,692.00
1,718.50
1,694.09
107,454
May 19, 2026
1,850.00
1,878.00
1,786.80
1,823.40
1,797.50
247,463
May 18, 2026
1,680.10
1,850.00
1,655.00
1,836.00
1,809.92
494,512
May 15, 2026
1,776.80
1,776.80
1,690.00
1,709.60
1,685.31
117,422
May 14, 2026
1,724.90
1,846.60
1,645.60
1,737.30
1,712.62
744,356
May 13, 2026
1,800.00
1,849.90
1,701.20
1,724.90
1,700.40
1,177,142
May 12, 2026
1,708.00
1,959.00
1,652.30
1,840.50
1,814.35
6,430,891
May 11, 2026
1,500.00
1,634.60
1,480.30
1,634.60
1,611.38
630,253
May 8, 2026
1,355.00
1,384.80
1,342.70
1,362.20
1,342.85
24,786
May 7, 2026
1,351.00
1,381.50
1,334.20
1,342.70
1,323.63
22,229
May 6, 2026
1,345.00
1,357.00
1,320.00
1,338.30
1,319.29
18,905
May 5, 2026
1,330.00
1,364.70
1,325.00
1,332.40
1,313.47
8,962
May 4, 2026
1,323.00
1,389.30
1,323.00
1,344.60
1,325.50
38,072
Apr 30, 2026
1,314.00
1,349.50
1,291.00
1,309.40
1,290.80
20,975
Apr 29, 2026
1,285.00
1,311.90
1,285.00
1,302.30
1,283.80
9,832
Apr 28, 2026
1,275.10
1,333.90
1,275.10
1,302.20
1,283.70
15,779
Apr 27, 2026
1,290.00
1,315.60
1,276.00
1,294.00
1,275.62
9,984
Apr 24, 2026
1,299.90
1,299.90
1,222.20
1,267.80
1,249.79
20,531
Apr 23, 2026
1,290.00
1,317.90
1,278.00
1,287.00
1,268.72
9,295
Apr 22, 2026
1,322.80
1,338.90
1,289.50
1,299.00
1,280.55
17,761
Apr 21, 2026
1,315.60
1,344.00
1,315.60
1,322.80
1,304.01
9,448
Apr 20, 2026
1,362.90
1,391.00
1,326.00
1,328.30
1,309.43
20,013
Apr 17, 2026
1,321.20
1,357.90
1,306.10
1,345.70
1,326.58
24,575
Apr 16, 2026
1,310.90
1,321.20
1,290.50
1,309.20
1,290.60
16,081
Apr 15, 2026
1,268.00
1,290.00
1,220.00
1,283.60
1,265.36
33,547
Apr 13, 2026
1,199.90
1,261.00
1,178.80
1,229.30
1,211.84
26,381
Apr 10, 2026
1,233.00
1,241.90
1,201.10
1,209.40
1,192.22
7,038
Apr 9, 2026
1,210.10
1,249.90
1,210.00
1,215.10
1,197.84
4,819
Apr 8, 2026
1,235.00
1,253.00
1,219.70
1,240.10
1,222.48
10,887
Apr 7, 2026
1,196.90
1,228.40
1,172.60
1,212.90
1,195.67
9,451
Apr 6, 2026
1,178.50
1,201.00
1,174.30
1,196.90
1,179.90
9,164
Apr 2, 2026
1,115.00
1,202.00
1,115.00
1,186.90
1,170.04
27,028
Apr 1, 2026
1,150.00
1,164.00
1,130.50
1,145.00
1,128.73
14,136
Mar 30, 2026
1,136.60
1,181.80
1,100.10
1,109.40
1,093.64
30,730
Mar 27, 2026
1,136.00
1,164.00
1,085.00
1,136.60
1,120.45
28,947
Mar 25, 2026
1,173.50
1,221.90
1,128.80
1,136.00
1,119.86
36,025
Mar 24, 2026
1,109.50
1,210.90
1,109.00
1,169.90
1,153.28
145,741
Mar 23, 2026
1,136.10
1,137.40
1,078.60
1,093.80
1,078.26
24,858
Mar 20, 2026
1,099.00
1,190.10
1,099.00
1,174.40
1,157.72
51,287
Mar 19, 2026
1,130.00
1,199.00
1,080.00
1,098.90
1,083.29
128,782
Mar 18, 2026
1,034.00
1,168.10
1,032.10
1,150.40
1,134.06
110,719
Mar 17, 2026
1,005.50
1,040.70
1,002.00
1,030.30
1,015.66
28,058
Mar 16, 2026
1,022.60
1,024.50
991.00
1,003.40
989.15
42,753
Mar 13, 2026
1,075.50
1,075.50
999.30
1,007.50
993.19
46,507
Mar 12, 2026
1,071.00
1,125.00
1,063.60
1,074.40
1,059.14
27,374
Mar 11, 2026
1,148.00
1,149.00
1,073.90
1,081.80
1,066.43
36,750
Mar 10, 2026
1,100.10
1,150.00
1,100.10
1,141.20
1,124.99
8,559
Mar 9, 2026
1,089.00
1,118.60
1,060.00
1,094.80
1,079.25
81,921
Mar 6, 2026
1,129.60
1,138.80
1,112.80
1,118.80
1,102.91
14,351
Mar 5, 2026
1,140.00
1,158.90
1,115.00
1,128.50
1,112.47
20,602
Mar 4, 2026
1,108.10
1,147.90
1,097.50
1,129.30
1,113.26
18,997
Mar 2, 2026
1,136.20
1,146.90
1,104.30
1,113.40
1,097.58
11,444
Feb 27, 2026
1,138.00
1,159.00
1,129.00
1,144.90
1,128.64
7,388
Feb 26, 2026
1,153.60
1,165.50
1,134.00
1,139.60
1,123.41
8,940
Feb 25, 2026
1,177.00
1,188.90
1,134.00
1,153.60
1,137.21
18,697
Feb 24, 2026
1,195.20
1,195.20
1,156.00
1,166.60
1,150.03
20,666
Feb 23, 2026
1,223.10
1,236.00
1,190.40
1,195.20
1,178.22
8,358
Feb 20, 2026
1,203.00
1,242.00
1,188.10
1,229.30
1,211.84
15,925
Feb 19, 2026
1,230.00
1,247.80
1,201.00
1,207.40
1,190.25
11,535
Feb 18, 2026
1,226.20
1,243.80
1,220.00
1,236.10
1,218.54
6,270
Feb 17, 2026
1,206.40
1,284.00
1,203.00
1,231.10
1,213.61
23,684
Feb 16, 2026
1,230.00
1,246.10
1,191.20
1,211.20
1,193.99
28,816
Feb 13, 2026
1,302.00
1,305.00
1,212.10
1,230.00
1,212.53
39,412
Feb 12, 2026
1,323.00
1,331.60
1,282.20
1,324.70
1,305.88
28,356
Feb 11, 2026
1,316.00
1,350.90
1,292.10
1,332.00
1,313.08
22,045
Feb 10, 2026
1,273.00
1,351.70
1,271.00
1,307.90
1,289.32
120,105
Feb 9, 2026
1,297.00
1,390.00
1,251.00
1,267.20
1,249.20
239,102
Feb 6, 2026
1,254.10
1,285.00
1,225.10
1,254.00
1,236.19
20,167
Feb 5, 2026
1,268.60
1,320.50
1,243.00
1,252.80
1,235.00
13,433
Feb 4, 2026
1,299.40
1,300.00
1,262.50
1,267.30
1,249.30
23,539
Feb 3, 2026
1,284.00
1,319.90
1,272.00
1,291.60
1,273.25
7,691
Feb 2, 2026
1,274.80
1,274.80
1,224.00
1,258.80
1,240.92
7,779
Jan 30, 2026
1,205.00
1,237.80
1,205.00
1,230.10
1,212.63
8,373
Jan 29, 2026
1,261.80
1,273.20
1,208.00
1,223.40
1,206.02
13,276
Jan 28, 2026
1,229.90
1,267.00
1,226.60
1,261.80
1,243.87
5,245
Jan 27, 2026
1,258.00
1,280.00
1,213.50
1,232.50
1,214.99
7,280
Jan 23, 2026
1,293.90
1,296.10
1,234.10
1,243.60
1,225.93
10,089
Jan 22, 2026
1,257.00
1,313.90
1,257.00
1,295.10
1,276.70
8,951
Jan 21, 2026
1,282.00
1,291.90
1,256.70
1,276.20
1,258.07
11,074
Jan 20, 2026
1,335.00
1,335.30
1,286.60
1,289.60
1,271.28
8,858
Jan 19, 2026
1,331.20
1,350.00
1,325.00
1,340.70
1,321.65
8,391
Jan 16, 2026
1,375.40
1,379.40
1,342.20
1,355.00
1,335.75
10,859
Jan 14, 2026
1,396.60
1,397.70
1,360.10
1,362.10
1,342.75
13,036
Jan 13, 2026
1,433.00
1,433.00
1,385.40
1,396.60
1,376.76
8,141
Jan 12, 2026
1,432.00
1,452.60
1,390.40
1,421.80
1,401.60
21,488
Jan 9, 2026
1,459.80
1,489.00
1,421.00
1,456.10
1,435.41
20,373
Jan 8, 2026
1,494.50
1,498.40
1,440.40
1,447.20
1,426.64
10,369
Jan 7, 2026
1,486.50
1,538.70
1,474.70
1,494.80
1,473.56
24,976
Jan 6, 2026
1,517.50
1,535.90
1,466.00
1,470.30
1,449.41
11,864
Jan 5, 2026
1,545.00
1,545.00
1,490.50
1,503.10
1,481.75
6,276
Jan 2, 2026
1,523.00
1,572.00
1,515.00
1,545.40
1,523.45
25,142
Jan 1, 2026
1,504.20
1,533.90
1,490.80
1,523.80
1,502.15
17,146
Dec 31, 2025
1,487.00
1,545.20
1,483.20
1,522.50
1,500.87
20,711
Dec 30, 2025
1,541.90
1,549.50
1,467.20
1,499.90
1,478.59
33,761
Dec 29, 2025
1,545.00
1,576.00
1,532.90
1,551.70
1,529.66
50,390
Dec 26, 2025
1,471.00
1,591.00
1,471.00
1,572.70
1,550.36
206,025
Dec 24, 2025
1,366.20
1,544.50
1,352.10
1,504.40
1,483.03
846,299
Dec 23, 2025
1,299.00
1,389.70
1,291.10
1,369.70
1,350.24
88,195
Dec 22, 2025
1,194.50
1,352.00
1,188.00
1,311.80
1,293.16
414,905
Dec 19, 2025
1,173.80
1,185.10
1,153.00
1,180.10
1,163.34
20,330
Dec 18, 2025
1,183.30
1,186.70
1,155.00
1,164.10
1,147.56
20,256
Dec 17, 2025
1,212.00
1,222.00
1,175.00
1,179.40
1,162.65
17,278
Dec 16, 2025
1,229.00
1,232.90
1,203.00
1,211.00
1,193.80
30,185
Dec 15, 2025
1,230.00
1,249.40
1,206.30
1,225.30
1,207.89
40,091
Dec 12, 2025
1,185.00
1,239.00
1,185.00
1,228.70
1,211.24
11,655
Dec 11, 2025
1,206.80
1,212.80
1,193.00
1,199.80
1,182.76
7,771
Dec 10, 2025
1,223.50
1,228.40
1,192.00
1,205.60
1,188.47
14,384
Dec 9, 2025
1,204.80
1,230.00
1,180.80
1,208.70
1,191.53
13,347
Dec 8, 2025
1,277.00
1,277.00
1,189.00
1,205.50
1,188.37
15,850
Dec 5, 2025
1,266.10
1,289.00
1,240.70
1,259.90
1,242.00
11,439
Dec 4, 2025
1,288.00
1,288.00
1,247.50
1,253.60
1,235.79
25,709
Dec 3, 2025
1,330.20
1,330.20
1,279.00
1,289.70
1,271.38
20,174
Dec 2, 2025
1,345.10
1,345.10
1,324.90
1,330.20
1,311.30
16,959
Dec 1, 2025
1,352.00
1,370.00
1,335.00
1,345.10
1,325.99
11,697
Nov 28, 2025
1,360.60
1,374.10
1,349.00
1,358.80
1,339.50
13,339
Nov 27, 2025
1,370.90
1,384.50
1,356.20
1,360.60
1,341.27
8,087
Nov 26, 2025
1,338.00
1,380.00
1,338.00
1,370.90
1,351.42
24,368
Nov 25, 2025
1,345.00
1,360.00
1,332.00
1,340.00
1,320.96
10,415
Nov 24, 2025
1,370.60
1,372.80
1,332.00
1,340.50
1,321.46
7,116
Nov 21, 2025
1,370.00
1,379.00
1,353.00
1,359.00
1,339.69
11,174
Nov 20, 2025
1,394.70
1,400.30
1,366.00
1,369.40
1,349.95
15,034
Nov 19, 2025
1,406.30
1,410.90
1,389.00
1,393.30
1,373.51
19,890
Nov 18, 2025
1,411.70
1,433.70
1,397.00
1,404.90
1,384.94
34,441
Nov 17, 2025
1,447.00
1,447.00
1,402.00
1,405.60
1,385.63
7,888
Nov 14, 2025
1,436.50
1,439.00
1,415.20
1,429.40
1,409.09
4,219
Nov 13, 2025
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
1,432.60
1,440.00
1,412.00
1,417.00
1,396.87
10,821
Nov 12, 2025
1,440.80
1,460.00
1,420.00
1,432.60
1,400.42
12,856
Nov 11, 2025
1,490.00
1,497.00
1,419.40
1,429.40
1,397.29
16,398
Nov 10, 2025
1,468.00
1,508.00
1,460.00
1,468.60
1,435.61
22,692
Nov 7, 2025
1,384.90
1,560.00
1,360.00
1,490.20
1,456.72
230,036
Nov 6, 2025
1,355.00
1,413.00
1,345.00
1,377.60
1,346.65
38,885
