NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	20.600	20.600	20.400	20.400	19.922	17
2023-07-05	20.600	20.600	20.600	20.600	20.118	10
2023-07-04	21.000	21.000	20.600	20.600	19.905	103
2023-07-03	21.400	21.400	20.800	20.800	20.098	139
2023-06-30	21.000	21.000	20.600	21.000	20.291	427
2023-06-29	19.500	19.600	19.400	19.600	18.939	7
2023-06-28	19.500	19.500	19.500	19.500	18.842	1
2023-06-27	19.300	19.500	19.300	19.500	18.842	4
2023-06-26	19.300	19.300	19.300	19.300	18.649	10
2023-06-23	19.000	19.300	19.000	19.300	18.649	57
2023-06-22	19.500	19.500	19.000	19.000	18.359	76
2023-06-21	19.600	19.600	19.500	19.500	18.842	59
2023-06-20	19.700	19.700	18.700	19.600	18.939	611
2023-06-19	19.700	19.700	19.700	19.700	19.035	57
2023-06-16	19.700	19.700	19.500	19.500	18.842	55
2023-06-15	19.700	19.900	19.700	19.700	19.035	41
2023-06-14	19.500	19.700	19.500	19.700	19.035	31
2023-06-13	20.200	20.200	19.500	19.500	18.842	197
2023-06-12	21.200	21.200	20.200	20.200	19.518	246
2023-06-09	20.600	21.000	20.600	21.000	20.291	47
2023-06-08	20.600	21.200	20.600	20.600	19.905	146
2023-06-07	20.200	21.600	20.200	20.600	19.905	590
2023-06-06	19.400	20.000	19.400	20.000	19.325	119
2023-06-05	19.800	19.800	19.400	19.400	18.745	46
2023-06-02	19.800	20.400	19.400	19.500	18.842	386
2023-06-01	19.600	19.800	19.600	19.800	19.132	24
2023-05-31	19.700	19.700	19.600	19.600	18.939	41
2023-05-30	19.800	19.800	19.700	19.700	19.035	33
2023-05-29	19.900	19.900	19.500	19.500	18.842	76
2023-05-26	19.900	19.900	19.900	19.900	19.228	26
2023-05-25	19.800	19.900	19.800	19.900	19.228	26
2023-05-24	19.600	19.800	19.600	19.800	19.132	21
2023-05-23	19.800	19.900	19.600	19.600	18.939	27
2023-05-22	20.200	20.200	19.800	19.800	19.132	81
2023-05-19	20.200	20.200	20.200	20.200	19.518	30
2023-05-18	20.000	20.400	20.000	20.400	19.712	8
2023-05-17	20.600	20.600	20.000	20.000	19.325	327
2023-05-16	20.800	20.800	20.800	20.800	20.098	22
2023-05-15	20.800	20.800	20.800	20.800	20.098	40
2023-05-12	20.400	20.600	20.400	20.600	19.905	11
2023-05-11	20.200	20.400	20.000	20.400	19.712	59
2023-05-10	20.200	20.200	20.200	20.200	19.518	1
2023-05-09	20.200	20.800	20.200	20.200	19.518	440
2023-05-08	20.400	20.400	20.200	20.400	19.712	115
2023-05-05	20.600	20.600	20.600	20.600	19.905	1
2023-05-04	20.400	20.600	20.400	20.600	19.905	31
2023-05-03	20.200	20.200	19.800	20.200	19.518	58
2023-05-02	22.200	22.400	20.200	20.200	19.518	1,210
2023-04-28	23.200	23.600	22.600	22.600	21.837	390
2023-04-27	22.600	22.800	22.600	22.800	22.031	6
2023-04-26	22.200	22.600	22.000	22.600	21.837	39
2023-04-25	23.000	23.000	22.200	22.200	21.451	165
2023-04-24	23.200	23.400	22.400	23.000	22.224	230
2023-04-21	22.200	23.200	21.800	23.000	22.224	525
2023-04-20	22.200	22.400	22.000	22.000	21.258	95
2023-04-19	22.800	22.800	22.400	22.400	21.644	299
2023-04-18	23.000	23.000	22.400	22.400	21.644	454
2023-04-17	24.000	24.400	23.200	23.200	22.417	289
2023-04-14	24.000	25.800	24.000	24.000	23.190	1,510
2023-04-13	22.400	23.800	22.400	23.600	22.804	449

← NewerPage 15 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.