NSE SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	29.300	29.300	29.000	29.300	28.971	254
2024-09-05	28.800	29.100	28.100	29.100	28.773	479
2024-09-04	28.900	29.000	28.100	29.000	28.674	102
2024-09-03	28.700	28.900	28.500	28.900	28.575	199
2024-09-02	28.500	28.800	27.700	28.700	28.377	106
2024-08-30	28.100	28.200	28.100	28.200	27.883	298
2024-08-29	28.100	28.100	28.100	28.100	27.784	6
2024-08-28	28.400	28.400	28.200	28.200	27.883	11
2024-08-27	28.400	28.500	28.100	28.500	28.180	51
2024-08-26	28.400	28.400	28.000	28.400	28.081	312
2024-08-23	28.200	29.300	27.600	29.000	28.674	266
2024-08-22	28.700	28.700	27.200	28.200	27.883	285
2024-08-21	28.700	28.700	27.600	28.600	28.278	109
2024-08-20	28.600	28.600	28.600	28.600	28.278	9
2024-08-19	29.300	29.300	28.600	28.600	28.278	231
2024-08-16	27.900	29.200	27.500	29.100	28.773	392
2024-08-15	26.800	27.900	26.600	27.900	27.586	210
2024-08-14	27.600	27.600	27.400	27.400	27.092	20
2024-08-13	27.000	27.800	27.000	27.800	27.487	336
2024-08-12	26.600	27.000	26.400	27.000	26.696	96
2024-08-09	27.700	27.700	26.600	26.600	26.301	65
2024-08-08	26.900	27.500	25.100	27.500	27.191	499
2024-08-07	27.800	28.100	26.900	26.900	26.598	345
2024-08-06	27.200	27.200	26.400	27.000	26.696	270
2024-08-05	29.100	29.100	27.000	27.000	26.696	950
2024-08-02	29.100	29.100	28.100	29.100	28.773	492
2024-08-01	29.600	29.800	28.600	29.700	29.366	577
2024-07-31	29.500	29.500	28.400	29.200	28.872	321
2024-07-30	29.000	29.700	28.900	29.500	29.168	929
2024-07-29	29.100	29.100	28.200	29.000	28.674	1,561
2024-07-26	28.800	28.800	26.100	27.800	27.487	1,505
2024-07-25	26.800	27.000	26.100	27.000	26.696	1,896
2024-07-24	26.900	26.900	26.400	26.800	26.499	169
2024-07-23	26.300	26.800	25.500	26.600	26.301	1,510
2024-07-22	25.200	26.300	25.200	26.300	26.004	1,170
2024-07-19	25.600	25.600	24.900	25.500	25.213	357
2024-07-18	26.400	26.400	25.000	25.700	25.411	3,989
2024-07-17	22.000	22.200	21.800	22.200	21.950	20
2024-07-16	22.900	22.900	21.600	22.200	21.950	106
2024-07-15	22.800	22.800	22.800	22.800	22.544	31
2024-07-12	22.400	22.600	22.200	22.600	22.346	13
2024-07-11	22.000	22.400	21.600	22.400	22.148	265
2024-07-10	21.500	22.000	21.500	22.000	21.753	26
2024-07-09	21.700	21.700	21.200	21.500	21.258	76
2024-07-08	20.800	21.700	20.400	21.700	21.456	254
2024-07-05	21.400	21.400	20.800	20.800	20.566	43
2024-07-04	21.500	21.600	21.500	21.600	21.357	68
2024-07-03	20.200	21.400	20.200	21.400	21.159	352
2024-07-02	20.200	20.200	20.000	20.200	19.973	287
2024-07-01	19.900	20.200	19.500	20.100	19.874	321
2024-06-28	20.800	20.800	19.400	20.300	19.825	663
2024-06-27	21.200	21.200	20.600	21.000	20.508	346
2024-06-26	21.000	21.400	20.800	21.400	20.899	112
2024-06-25	21.300	21.300	20.100	21.000	20.508	403
2024-06-24	21.600	21.600	20.300	21.300	20.801	314
2024-06-21	22.400	22.400	21.100	21.800	21.289	447
2024-06-20	23.700	23.700	22.100	22.300	21.778	377
2024-06-19	23.400	23.500	22.900	23.500	22.950	174
2024-06-18	24.000	24.000	23.400	23.400	22.852	31
2024-06-17	23.300	24.000	22.900	24.000	23.438	249

← NewerPage 10 of 22 · 1,285 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-29	0.2700 EUR
2025-07-01	0.2700 EUR
2024-07-01	0.2500 EUR
2023-07-05	0.2200 EUR
2022-07-01	0.2200 EUR
2021-06-29	0.2000 EUR
2020-06-29	0.2000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.