NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	15.000	15.000	15.000	15.000	14.494	1
2022-10-20	15.350	15.350	15.000	15.000	14.494	20
2022-10-19	15.350	15.350	15.350	15.350	14.832	1
2022-10-18	15.050	15.300	15.050	15.300	14.784	53
2022-10-17	15.900	16.100	15.050	15.050	14.542	259
2022-10-14	15.900	15.900	15.900	15.900	15.363	31
2022-10-13	15.600	15.800	15.300	15.800	15.267	265
2022-10-12	15.600	15.600	15.600	15.600	15.074	1
2022-10-11	15.300	15.600	15.300	15.600	15.074	11
2022-10-10	15.300	15.300	15.300	15.300	14.784	15
2022-10-07	14.700	15.000	14.050	15.000	14.494	178
2022-10-06	14.700	14.700	14.700	14.700	14.204	1
2022-10-05	14.400	14.700	14.400	14.700	14.204	82
2022-10-04	15.050	15.050	14.400	14.400	13.914	91
2022-10-03	15.600	15.600	15.050	15.050	14.542	173
2022-09-30	16.500	16.500	15.900	15.900	15.363	131
2022-09-29	16.500	16.500	16.500	16.500	15.943	1
2022-09-28	16.500	16.500	16.500	16.500	15.943	1
2022-09-27	16.500	16.500	16.500	16.500	15.943	1
2022-09-26	16.200	16.500	16.200	16.500	15.943	211
2022-09-23	15.950	16.250	15.150	16.250	15.702	480
2022-09-22	16.050	16.050	15.950	15.950	15.412	51
2022-09-21	15.950	16.100	15.950	16.050	15.508	155
2022-09-20	15.850	15.950	15.850	15.950	15.412	26
2022-09-19	15.850	15.850	15.850	15.850	15.315	40
2022-09-16	16.000	16.100	16.000	16.100	15.557	114
2022-09-15	15.950	15.950	15.950	15.950	15.412	30
2022-09-14	15.900	15.900	15.900	15.900	15.363	1
2022-09-13	16.250	16.450	15.900	15.900	15.363	143
2022-09-12	16.000	16.250	16.000	16.250	15.702	32
2022-09-09	16.000	16.000	16.000	16.000	15.460	1
2022-09-08	16.350	16.350	16.000	16.000	15.460	139
2022-09-07	16.350	16.350	16.350	16.350	15.798	1
2022-09-06	16.150	16.350	16.150	16.350	15.798	6
2022-09-05	16.200	16.200	16.150	16.150	15.605	37
2022-09-02	15.950	15.950	15.950	15.950	15.412	1
2022-09-01	15.750	15.950	15.750	15.950	15.412	31
2022-08-31	15.500	15.750	15.500	15.750	15.218	170
2022-08-30	16.950	16.950	15.500	15.500	14.977	626
2022-08-29	17.000	17.000	16.700	17.000	16.426	38
2022-08-26	17.000	17.000	17.000	17.000	16.426	2
2022-08-25	17.200	17.200	17.000	17.000	16.426	2
2022-08-24	17.350	17.350	17.200	17.200	16.620	5
2022-08-23	17.100	17.350	17.100	17.350	16.764	11
2022-08-22	17.800	17.950	17.100	17.100	16.523	469
2022-08-19	17.500	17.750	17.400	17.750	17.151	133
2022-08-18	17.500	17.600	17.500	17.500	16.909	348
2022-08-17	17.700	17.700	17.500	17.500	16.909	111
2022-08-16	18.200	18.200	17.650	17.700	17.103	514
2022-08-15	18.200	18.200	18.050	18.200	17.586	87
2022-08-12	18.800	18.800	18.200	18.200	17.586	420
2022-08-11	19.200	19.450	18.800	18.800	18.166	543
2022-08-10	19.500	19.500	19.200	19.200	18.552	324
2022-08-09	20.100	20.100	19.800	19.800	19.132	136
2022-08-08	20.100	20.100	19.800	20.100	19.422	23
2022-08-05	19.900	20.100	19.900	20.100	19.422	19
2022-08-04	20.100	20.100	19.900	19.900	19.228	309
2022-08-03	20.000	20.100	19.800	20.100	19.422	161
2022-08-02	19.400	20.100	19.300	20.100	19.422	559
2022-08-01	20.200	20.200	19.900	19.900	19.228	351

← NewerPage 18 of 22 · 1,281 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.