NSE - Free Realtime Quote
INR
The Supreme Industries Limited (SUPREMEIND.NS)
3,210.80
+60.80
(+1.93%)
As of 11:52:42 AM GMT+5:30. Market Open.
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 2, 2026
3,150.00
3,221.40
3,141.70
3,203.60
3,203.60
39,313
Oct 30, 2026
12
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
3,210.00
3,218.60
3,127.00
3,150.00
3,150.00
147,887
Oct 29, 2026
3,229.00
3,240.00
3,185.80
3,210.00
3,198.00
146,988
Oct 28, 2026
3,240.00
3,263.50
3,202.50
3,229.00
3,216.93
143,352
Oct 27, 2026
3,260.00
3,298.40
3,171.40
3,298.40
3,286.07
376,005
Oct 26, 2026
3,390.00
3,512.50
3,244.30
3,250.00
3,237.85
828,292
Oct 23, 2026
3,463.00
3,484.80
3,358.70
3,390.00
3,377.33
199,906
Oct 22, 2026
3,554.00
3,581.80
3,486.70
3,491.20
3,478.15
152,660
Oct 21, 2026
3,620.70
3,653.90
3,540.70
3,554.20
3,540.91
204,013
Oct 19, 2026
3,595.50
3,650.70
3,588.10
3,620.70
3,607.16
174,317
Oct 16, 2026
3,616.00
3,645.00
3,580.50
3,595.50
3,582.06
194,230
Oct 15, 2026
3,585.10
3,653.00
3,576.90
3,616.00
3,602.48
206,957
Oct 14, 2026
3,514.00
3,610.00
3,476.60
3,607.00
3,593.52
371,467
Oct 13, 2026
3,485.10
3,534.90
3,465.70
3,506.90
3,493.79
78,130
Oct 12, 2026
3,474.00
3,539.90
3,459.20
3,493.80
3,480.74
218,939
Oct 9, 2026
3,464.70
3,504.60
3,414.10
3,474.80
3,461.81
178,497
Oct 8, 2026
3,567.70
3,598.80
3,462.00
3,462.00
3,449.06
87,986
Oct 7, 2026
3,500.00
3,631.80
3,475.50
3,550.00
3,536.73
381,975
Oct 6, 2026
3,410.00
3,530.70
3,376.00
3,497.90
3,484.82
221,343
Oct 5, 2026
3,391.00
3,430.90
3,370.00
3,398.90
3,386.19
53,297
Oct 1, 2026
3,437.00
3,440.00
3,286.90
3,380.00
3,367.36
167,968
Sep 30, 2026
3,462.00
3,545.00
3,446.10
3,451.00
3,438.10
139,486
Sep 29, 2026
3,499.00
3,499.00
3,444.00
3,445.80
3,432.92
129,446
Sep 28, 2026
3,560.60
3,560.70
3,460.00
3,499.80
3,486.72
198,525
Sep 25, 2026
3,430.00
3,555.00
3,426.20
3,550.00
3,536.73
112,619
Sep 24, 2026
3,472.60
3,495.30
3,429.00
3,434.00
3,421.16
64,745
Sep 23, 2026
3,477.80
3,513.00
3,465.10
3,497.10
3,484.03
78,063
Sep 22, 2026
3,495.00
3,511.20
3,435.90
3,460.50
3,447.56
194,956
Sep 21, 2026
3,500.00
3,563.30
3,488.80
3,500.00
3,486.92
134,302
Sep 18, 2026
3,347.40
3,580.30
3,347.40
3,580.30
3,566.92
469,754
Sep 17, 2026
3,300.00
3,381.40
3,300.00
3,344.40
3,331.90
84,838
Sep 16, 2026
3,300.00
3,346.60
3,270.00
3,300.00
3,287.66
84,649
Sep 15, 2026
3,369.00
3,413.90
3,300.00
3,300.00
3,287.66
157,956
Sep 11, 2026
3,499.10
3,499.10
3,364.40
3,364.40
3,351.82
130,229
Sep 10, 2026
3,502.60
3,512.20
3,477.10
3,510.00
3,496.88
54,496
Sep 9, 2026
3,553.00
3,561.40
3,493.80
3,516.90
3,503.75
99,750
Sep 8, 2026
3,598.00
3,598.00
3,521.70
3,553.00
3,539.72
151,985
Sep 7, 2026
3,475.00
3,603.10
3,470.10
3,598.00
3,584.55
370,941
Sep 4, 2026
3,509.90
3,526.40
3,475.00
3,475.00
3,462.01
139,232
Sep 3, 2026
3,530.70
3,558.40
3,472.60
3,508.10
3,494.99
243,267
Sep 2, 2026
3,580.00
3,584.10
3,506.00
3,530.60
3,517.40
177,650
Sep 1, 2026
3,570.00
3,661.40
3,563.30
3,605.00
3,591.52
169,663
Aug 31, 2026
3,621.50
3,681.00
3,559.00
3,559.00
3,545.70
580,445
Aug 28, 2026
3,615.40
3,710.00
3,581.10
3,636.90
3,623.30
269,330
Aug 27, 2026
3,540.00
3,633.50
3,540.00
3,585.00
3,571.60
152,254
Aug 26, 2026
3,593.00
3,600.00
3,540.00
3,540.00
3,526.77
155,752
Aug 25, 2026
3,588.10
3,614.30
3,563.30
3,593.00
3,579.57
226,949
Aug 24, 2026
3,660.00
3,660.00
3,601.00
3,601.00
3,587.54
127,773
Aug 21, 2026
3,658.70
3,674.80
3,606.00
3,642.00
3,628.39
154,087
Aug 20, 2026
3,611.00
3,674.90
3,602.00
3,650.00
3,636.35
143,243
Aug 19, 2026
3,622.90
3,635.20
3,568.10
3,610.00
3,596.50
305,616
Aug 18, 2026
3,590.00
3,622.80
3,580.00
3,604.00
3,590.53
105,998
Aug 17, 2026
3,590.00
3,649.00
3,565.00
3,590.00
3,576.58
329,696
Aug 14, 2026
3,497.00
3,585.00
3,446.50
3,558.90
3,545.60
239,576
Aug 13, 2026
3,470.70
3,516.60
3,425.00
3,497.00
3,483.93
149,586
Aug 12, 2026
3,419.10
3,459.90
3,383.00
3,459.90
3,446.97
102,447
Aug 11, 2026
3,475.10
3,489.00
3,396.10
3,435.00
3,422.16
182,104
Aug 10, 2026
3,422.90
3,495.00
3,403.10
3,495.00
3,481.93
97,715
Aug 7, 2026
3,477.00
3,477.00
3,415.30
3,442.00
3,429.13
177,284
Aug 6, 2026
3,459.20
3,525.40
3,450.00
3,477.00
3,464.00
172,388
Aug 5, 2026
3,512.90
3,524.00
3,460.50
3,460.60
3,447.66
137,058
Aug 4, 2026
3,530.00
3,568.00
3,500.00
3,501.00
3,487.91
182,306
Aug 3, 2026
3,465.40
3,539.10
3,455.00
3,530.00
3,516.80
145,252
Jul 31, 2026
3,475.00
3,481.10
3,430.00
3,465.40
3,452.45
137,594
Jul 30, 2026
3,487.70
3,534.00
3,430.00
3,459.90
3,446.97
127,628
Jul 29, 2026
3,399.10
3,507.30
3,379.60
3,479.30
3,466.29
296,570
Jul 28, 2026
3,320.00
3,492.80
3,297.00
3,395.40
3,382.71
704,099
Jul 27, 2026
3,483.20
3,505.00
3,320.00
3,338.20
3,325.72
184,892
Jul 24, 2026
3,380.10
3,499.00
3,380.10
3,458.90
3,445.97
129,919
Jul 23, 2026
3,430.00
3,442.80
3,401.70
3,417.00
3,404.23
47,302
Jul 22, 2026
3,390.00
3,466.00
3,368.10
3,452.80
3,439.89
110,536
Jul 21, 2026
3,435.00
3,435.00
3,350.10
3,399.10
3,386.39
193,552
Jul 20, 2026
3,433.70
3,479.50
3,424.30
3,436.70
3,423.85
49,530
Jul 17, 2026
3,527.00
3,529.60
3,400.50
3,433.70
3,420.86
88,775
Jul 16, 2026
3,458.40
3,538.10
3,454.80
3,522.70
3,509.53
249,000
Jul 15, 2026
3,430.00
3,478.00
3,409.80
3,457.80
3,444.87
329,173
Jul 14, 2026
3,285.00
3,436.80
3,275.10
3,427.50
3,414.69
273,774
Jul 13, 2026
3,319.60
3,344.40
3,289.40
3,334.60
3,322.13
209,558
Jul 10, 2026
3,241.00
3,327.40
3,230.00
3,319.60
3,307.19
174,648
Jul 9, 2026
3,180.00
3,239.90
3,180.00
3,228.40
3,216.33
85,405
Jul 8, 2026
3,176.10
3,208.30
3,140.00
3,179.40
3,167.51
196,587
Jul 7, 2026
3,247.00
3,269.50
3,169.00
3,181.40
3,169.51
270,096
Jul 6, 2026
3,245.00
3,262.00
3,211.10
3,234.00
3,221.91
256,252
Jul 3, 2026
3,292.00
3,309.30
3,223.80
3,228.70
3,216.63
117,412
Jul 2, 2026
3,231.30
3,288.40
3,210.00
3,275.60
3,263.35
360,647
Jul 1, 2026
3,181.40
3,231.20
3,141.00
3,221.20
3,209.16
365,563
Jun 30, 2026
3,219.90
3,219.90
3,147.20
3,157.80
3,146.00
358,225
Jun 29, 2026
3,397.70
3,413.00
3,176.00
3,194.00
3,182.06
669,253
Jun 25, 2026
25
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 25, 2026
3,549.50
3,549.70
3,406.90
3,421.90
3,409.11
546,323
Jun 24, 2026
3,542.00
3,587.20
3,507.10
3,560.40
3,522.18
124,669
Jun 23, 2026
3,587.70
3,646.00
3,525.00
3,540.40
3,502.40
170,453
Jun 22, 2026
3,570.00
3,599.00
3,530.00
3,587.70
3,549.19
117,394
Jun 19, 2026
3,507.00
3,557.00
3,476.50
3,525.50
3,487.66
183,436
Jun 18, 2026
3,530.00
3,563.50
3,505.70
3,524.50
3,486.67
129,836
Jun 17, 2026
3,566.70
3,587.30
3,498.00
3,517.50
3,479.74
276,981
Jun 16, 2026
3,550.60
3,598.00
3,550.60
3,566.70
3,528.42
53,697
Jun 15, 2026
3,548.00
3,606.90
3,520.20
3,550.00
3,511.90
154,908
Jun 12, 2026
3,460.60
3,520.00
3,434.00
3,485.00
3,447.59
110,844
Jun 11, 2026
3,468.00
3,507.00
3,429.70
3,443.80
3,406.84
52,870
Jun 10, 2026
3,501.30
3,537.60
3,474.00
3,488.50
3,451.06
144,420
Jun 9, 2026
3,530.00
3,538.40
3,472.30
3,499.70
3,462.14
260,175
Jun 8, 2026
3,579.50
3,579.50
3,480.00
3,491.10
3,453.63
134,628
Jun 5, 2026
3,642.80
3,642.90
3,572.20
3,602.00
3,563.34
133,176
Jun 4, 2026
3,572.90
3,685.70
3,525.20
3,642.80
3,603.70
204,194
Jun 3, 2026
3,560.00
3,585.00
3,514.00
3,572.90
3,534.55
67,033
Jun 2, 2026
3,484.00
3,568.90
3,468.10
3,553.10
3,514.96
125,837
Jun 1, 2026
3,589.00
3,589.00
3,480.50
3,520.70
3,482.91
196,487
May 29, 2026
3,640.00
3,645.00
3,515.10
3,549.00
3,510.91
452,509
May 27, 2026
3,537.00
3,640.70
3,537.00
3,634.40
3,595.39
78,050
May 26, 2026
3,609.20
3,624.90
3,555.00
3,570.90
3,532.57
94,449
May 25, 2026
3,565.30
3,637.90
3,564.60
3,612.90
3,574.12
84,056
May 22, 2026
3,499.60
3,600.00
3,460.50
3,556.00
3,517.83
172,744
May 21, 2026
3,488.00
3,522.00
3,435.00
3,466.40
3,429.19
218,587
May 20, 2026
3,430.00
3,480.00
3,400.00
3,467.70
3,430.48
81,862
May 19, 2026
3,500.00
3,504.20
3,429.00
3,446.30
3,409.31
168,782
May 18, 2026
3,498.40
3,509.00
3,427.70
3,504.20
3,466.59
104,903
May 15, 2026
3,517.00
3,550.50
3,487.20
3,508.70
3,471.04
68,250
May 14, 2026
3,527.90
3,554.90
3,479.00
3,509.20
3,471.53
112,658
May 13, 2026
3,511.00
3,570.80
3,491.10
3,521.00
3,483.21
98,343
May 12, 2026
3,639.50
3,639.90
3,525.00
3,534.10
3,496.17
112,529
May 11, 2026
3,675.00
3,675.00
3,601.20
3,617.30
3,578.47
93,789
May 8, 2026
3,675.00
3,693.80
3,637.80
3,654.90
3,615.67
138,853
May 7, 2026
3,740.00
3,746.30
3,658.00
3,664.90
3,625.56
204,661
May 6, 2026
3,649.00
3,730.00
3,632.70
3,709.40
3,669.58
303,451
May 5, 2026
3,634.00
3,665.90
3,603.40
3,631.00
3,592.03
132,574
May 4, 2026
3,669.00
3,691.20
3,581.20
3,620.10
3,581.24
146,015
Apr 30, 2026
3,675.00
3,675.30
3,534.00
3,622.60
3,583.72
302,540
Apr 29, 2026
3,670.50
3,728.00
3,640.10
3,667.30
3,627.94
324,795
Apr 28, 2026
3,700.40
3,771.70
3,617.10
3,631.90
3,592.92
560,369
Apr 27, 2026
3,701.00
3,826.50
3,623.40
3,692.40
3,652.77
1,110,497
Apr 24, 2026
3,665.80
3,702.40
3,623.10
3,664.00
3,624.67
622,295
Apr 23, 2026
3,709.10
3,713.60
3,650.00
3,677.30
3,637.83
351,905
Apr 22, 2026
3,651.10
3,737.90
3,645.00
3,691.40
3,651.78
266,549
Apr 21, 2026
3,692.80
3,760.00
3,655.40
3,666.60
3,627.24
179,930
Apr 20, 2026
3,740.00
3,752.00
3,674.10
3,711.80
3,671.96
145,589
Apr 17, 2026
3,660.00
3,743.50
3,652.20
3,709.00
3,669.19
1,177,024
Apr 16, 2026
3,833.90
3,835.00
3,631.20
3,663.80
3,624.47
602,516
Apr 15, 2026
3,866.80
3,879.80
3,806.50
3,830.40
3,789.29
157,385
Apr 13, 2026
3,774.90
3,839.20
3,713.70
3,797.90
3,757.13
329,863
Apr 10, 2026
3,771.90
3,824.90
3,750.50
3,802.40
3,761.59
242,366
Apr 9, 2026
3,791.00
3,806.90
3,705.10
3,771.90
3,731.41
269,784
Apr 8, 2026
3,941.40
3,941.40
3,745.60
3,787.90
3,747.24
264,233
Apr 7, 2026
3,650.00
3,804.10
3,646.20
3,772.40
3,731.91
273,661
Apr 6, 2026
3,649.20
3,723.30
3,516.00
3,672.20
3,632.78
224,359
Apr 2, 2026
3,601.30
3,664.50
3,413.00
3,642.10
3,603.01
494,260
Apr 1, 2026
3,779.90
3,842.80
3,640.00
3,658.40
3,619.13
202,689
Mar 30, 2026
3,680.10
3,801.30
3,671.40
3,745.10
3,704.90
683,986
Mar 27, 2026
3,804.60
3,855.40
3,727.50
3,747.70
3,707.47
347,157
Mar 25, 2026
3,799.40
3,919.60
3,773.20
3,832.00
3,790.87
393,484
Mar 24, 2026
3,750.00
3,782.10
3,683.00
3,754.40
3,714.10
212,380
Mar 23, 2026
3,804.80
3,804.80
3,672.50
3,704.50
3,664.74
210,951
Mar 20, 2026
3,850.00
3,896.90
3,820.30
3,834.40
3,793.24
190,267
Mar 19, 2026
3,935.00
3,960.10
3,832.10
3,843.40
3,802.15
108,587
Mar 18, 2026
3,900.00
4,029.00
3,900.00
4,010.80
3,967.75
282,357
Mar 17, 2026
3,927.60
3,970.00
3,865.00
3,923.90
3,881.78
182,453
Mar 16, 2026
3,865.30
3,960.00
3,854.90
3,927.60
3,885.44
154,649
Mar 13, 2026
4,005.60
4,015.90
3,875.50
3,886.50
3,844.78
247,814
Mar 12, 2026
4,015.00
4,060.00
3,925.10
4,043.70
4,000.30
398,294
Mar 11, 2026
3,963.60
4,059.90
3,938.00
4,038.00
3,994.66
833,617
Mar 10, 2026
3,861.00
3,956.00
3,861.00
3,934.20
3,891.97
329,143
Mar 9, 2026
3,902.60
3,987.90
3,780.20
3,815.60
3,774.64
224,138
Mar 6, 2026
3,950.00
4,067.70
3,935.60
3,947.70
3,905.33
181,964
Mar 5, 2026
3,910.00
3,964.40
3,825.00
3,950.20
3,907.80
195,617
Mar 4, 2026
3,912.60
3,932.70
3,847.70
3,898.20
3,856.36
368,073
Mar 2, 2026
3,880.00
4,048.00
3,850.10
3,954.20
3,911.76
513,269
Feb 27, 2026
3,996.00
4,023.60
3,961.80
3,975.20
3,932.53
404,124
Feb 26, 2026
4,052.60
4,074.80
3,988.50
4,007.40
3,964.39
197,079
Feb 25, 2026
3,995.10
4,064.00
3,978.20
4,052.60
4,009.10
361,416
Feb 24, 2026
3,928.40
4,002.00
3,922.30
3,961.40
3,918.88
422,784
Feb 23, 2026
3,918.30
3,955.00
3,910.00
3,940.60
3,898.30
186,576
Feb 20, 2026
3,865.20
3,949.90
3,856.90
3,918.30
3,876.24
455,886
Feb 19, 2026
3,934.80
3,967.10
3,865.60
3,873.20
3,831.63
155,016
Feb 18, 2026
3,920.00
3,944.00
3,873.20
3,934.80
3,892.56
179,069
Feb 17, 2026
3,900.00
3,927.90
3,871.50
3,919.60
3,877.53
256,640
Feb 16, 2026
3,774.90
3,893.60
3,749.50
3,885.80
3,844.09
171,503
Feb 13, 2026
3,827.90
3,831.70
3,745.30
3,774.90
3,734.38
82,044
Feb 12, 2026
3,834.10
3,869.90
3,813.80
3,844.20
3,802.94
193,500
Feb 11, 2026
3,699.90
3,865.90
3,655.10
3,849.40
3,808.08
597,885
Feb 10, 2026
3,719.00
3,823.20
3,679.70
3,690.70
3,651.08
439,128
Feb 9, 2026
3,702.00
3,738.00
3,648.50
3,704.90
3,665.13
236,674
Feb 6, 2026
3,740.00
3,740.00
3,643.70
3,678.60
3,639.11
116,106
Feb 5, 2026
3,741.00
3,759.20
3,694.40
3,740.90
3,700.75
153,458
Feb 4, 2026
3,686.90
3,751.80
3,643.40
3,741.00
3,700.84
367,285
Feb 3, 2026
3,636.80
3,719.80
3,619.00
3,680.00
3,640.50
511,008
Feb 2, 2026
3,485.00
3,610.00
3,452.60
3,600.80
3,562.15
148,477
Jan 30, 2026
3,500.00
3,533.00
3,462.00
3,513.50
3,475.79
578,316
Jan 29, 2026
3,521.30
3,532.00
3,465.70
3,507.80
3,470.15
146,564
Jan 28, 2026
3,450.10
3,558.40
3,450.10
3,512.90
3,475.19
170,674
Jan 27, 2026
3,505.00
3,505.10
3,421.80
3,444.30
3,407.33
260,210
Jan 23, 2026
3,487.10
3,510.00
3,438.60
3,488.50
3,451.06
360,984
Jan 22, 2026
3,341.90
3,500.80
3,322.00
3,487.80
3,450.36
536,820
Jan 21, 2026
3,358.60
3,395.00
3,268.00
3,348.70
3,312.76
794,428
Jan 20, 2026
3,469.10
3,481.10
3,358.60
3,372.70
3,336.50
272,913
Jan 19, 2026
3,489.20
3,509.90
3,422.70
3,467.30
3,430.08
100,352
Jan 16, 2026
3,509.90
3,599.00
3,472.80
3,489.20
3,451.75
301,600
Jan 15, 2026
3,485.20
3,485.20
3,485.20
3,485.20
3,447.79
-
Jan 14, 2026
3,475.00
3,512.50
3,449.60
3,485.20
3,447.79
231,183
Jan 13, 2026
3,500.80
3,530.80
3,426.70
3,464.80
3,427.61
205,745
Jan 12, 2026
3,492.00
3,535.80
3,469.00
3,498.70
3,461.15
502,803
Jan 9, 2026
3,525.10
3,575.00
3,476.30
3,495.80
3,458.28
183,964
Jan 8, 2026
3,626.00
3,633.70
3,539.80
3,557.40
3,519.22
106,887
Jan 7, 2026
3,612.60
3,655.10
3,586.00
3,626.90
3,587.97
103,561
Jan 6, 2026
3,609.50
3,648.20
3,589.50
3,636.90
3,597.86
175,351
Jan 5, 2026
3,540.00
3,624.90
3,529.80
3,594.40
3,555.82
282,803
Jan 2, 2026
3,500.40
3,539.00
3,484.50
3,534.10
3,496.17
231,479
Jan 1, 2026
3,367.00
3,499.00
3,360.60
3,484.40
3,447.00
379,188
Dec 31, 2025
3,276.00
3,379.80
3,276.00
3,353.80
3,317.80
243,761
Dec 30, 2025
3,276.00
3,300.00
3,261.20
3,274.30
3,239.15
158,800
Dec 29, 2025
3,273.10
3,307.00
3,256.60
3,276.00
3,240.84
64,403
Dec 26, 2025
3,323.00
3,331.60
3,265.00
3,273.10
3,237.97
85,228
Dec 24, 2025
3,360.00
3,363.00
3,314.30
3,320.30
3,284.66
77,105
Dec 23, 2025
3,340.00
3,376.70
3,306.20
3,350.90
3,314.93
152,437
Dec 22, 2025
3,380.00
3,398.00
3,335.10
3,342.70
3,306.82
68,046
Dec 19, 2025
3,340.00
3,383.60
3,327.10
3,368.10
3,331.95
305,064
Dec 18, 2025
3,345.20
3,355.20
3,323.20
3,340.90
3,305.04
160,105
Dec 17, 2025
3,399.10
3,399.10
3,323.10
3,345.20
3,309.29
256,897
Dec 16, 2025
3,285.00
3,420.90
3,285.00
3,405.80
3,369.24
902,022
Dec 15, 2025
3,230.50
3,288.90
3,182.10
3,272.00
3,236.88
554,912
Dec 12, 2025
3,234.00
3,264.80
3,211.40
3,221.10
3,186.53
57,392
Dec 11, 2025
3,282.00
3,289.40
3,182.00
3,234.20
3,199.48
397,486
Dec 10, 2025
3,348.00
3,353.70
3,278.50
3,297.10
3,261.71
80,444
Dec 9, 2025
3,348.00
3,348.40
3,301.40
3,329.60
3,293.86
77,489
Dec 8, 2025
3,352.00
3,355.10
3,310.00
3,348.40
3,312.46
279,616
Dec 5, 2025
3,341.20
3,384.00
3,280.50
3,371.10
3,334.92
571,062
Dec 4, 2025
3,285.00
3,345.00
3,285.00
3,341.10
3,305.24
62,801
Dec 3, 2025
3,332.00
3,340.00
3,288.40
3,297.40
3,262.01
159,519
Dec 2, 2025
3,334.30
3,356.50
3,310.50
3,332.10
3,296.33
134,251
Dec 1, 2025
3,400.00
3,407.50
3,322.20
3,334.50
3,298.71
477,985
Nov 28, 2025
3,420.00
3,421.00
3,384.00
3,391.60
3,355.20
208,536
Nov 27, 2025
3,459.00
3,459.00
3,401.40
3,416.90
3,380.22
221,239
Nov 26, 2025
3,610.50
3,610.50
3,402.00
3,463.90
3,426.72
260,828
Nov 25, 2025
3,445.00
3,459.20
3,418.00
3,427.30
3,390.51
139,324
Nov 24, 2025
3,489.50
3,489.50
3,420.90
3,432.50
3,395.66
445,302
Nov 21, 2025
3,567.00
3,567.00
3,463.40
3,475.30
3,438.00
347,471
Nov 20, 2025
3,609.50
3,615.00
3,547.20
3,568.70
3,530.39
213,608
Nov 19, 2025
3,635.00
3,636.30
3,571.50
3,591.00
3,552.46
206,982
Nov 18, 2025
3,629.00
3,655.00
3,596.00
3,618.40
3,579.56
173,788
Nov 17, 2025
3,679.00
3,710.30
3,612.20
3,625.70
3,586.78
441,046
Nov 14, 2025
3,832.00
3,832.00
3,692.40
3,709.80
3,669.98
346,218
Nov 13, 2025
3,915.00
3,915.00
3,803.00
3,832.00
3,790.87
312,787
Nov 12, 2025
3,880.00
3,938.00
3,853.50
3,914.30
3,872.28
106,866
Nov 11, 2025
3,866.50
3,891.00
3,814.90
3,874.20
3,832.62
126,103
Nov 10, 2025
3,838.90
3,903.90
3,824.90
3,866.50
3,825.00
169,752
Nov 7, 2025
3,838.90
3,848.90
3,765.00
3,831.20
3,790.08
220,703
Nov 6, 2025
3,898.00
3,902.70
3,832.60
3,845.10
3,803.83
200,648
Nov 4, 2025
3,929.00
3,948.00
3,862.60
3,888.60
3,846.86
100,488
Nov 3, 2025
11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
3,800.00
3,939.00
3,788.10
3,929.50
3,887.32
316,701
