NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	20.500	20.600	20.500	20.500	19.808	433
2022-07-28	19.150	20.200	19.150	19.900	19.228	841
2022-07-27	19.150	19.150	19.150	19.150	18.504	40
2022-07-26	19.150	19.150	19.150	19.150	18.504	1
2022-07-25	19.450	19.750	19.150	19.150	18.504	141
2022-07-22	18.850	19.950	18.850	19.500	18.842	510
2022-07-21	19.450	19.450	18.800	18.800	18.166	374
2022-07-20	19.450	19.450	19.450	19.450	18.794	1
2022-07-19	19.450	19.450	19.450	19.450	18.794	25
2022-07-18	19.500	19.950	19.500	19.500	18.842	472
2022-07-15	20.000	20.000	19.200	19.200	18.552	223
2022-07-14	20.600	20.600	20.000	20.000	19.325	541
2022-07-13	20.500	20.500	20.500	20.500	19.808	1
2022-07-12	21.300	21.300	20.300	20.400	19.712	846
2022-07-11	21.000	21.300	21.000	21.300	20.581	59
2022-07-08	20.900	21.000	20.800	21.000	20.291	23
2022-07-07	21.000	21.000	21.000	21.000	20.291	1
2022-07-06	21.000	21.000	21.000	21.000	20.291	101
2022-07-05	21.000	21.000	20.600	21.000	20.291	228
2022-07-04	21.000	21.000	21.000	21.000	20.291	2
2022-07-01	21.800	21.800	20.900	21.000	20.291	224
2022-06-30	21.400	21.700	21.400	21.700	20.755	2
2022-06-29	21.400	21.400	21.400	21.400	20.468	1
2022-06-28	21.400	21.400	21.400	21.400	20.468	1
2022-06-27	20.500	21.400	20.500	21.400	20.468	606
2022-06-24	20.900	21.500	20.500	20.500	19.607	375
2022-06-23	21.600	21.900	20.800	20.900	19.990	285
2022-06-22	21.600	21.600	21.600	21.600	20.659	4
2022-06-21	21.000	21.300	21.000	21.300	20.373	131
2022-06-20	21.000	21.000	21.000	21.000	20.086	7
2022-06-17	21.000	21.000	21.000	21.000	20.086	1
2022-06-16	21.300	21.500	21.000	21.000	20.086	45
2022-06-15	21.500	21.500	21.300	21.300	20.373	71
2022-06-14	21.500	22.000	20.600	21.500	20.564	672
2022-06-13	22.000	22.000	21.500	21.500	20.564	95
2022-06-10	22.100	22.100	21.900	21.900	20.946	74
2022-06-09	22.200	22.200	22.200	22.200	21.233	1
2022-06-08	22.100	22.200	21.800	22.200	21.233	239
2022-06-07	22.300	22.300	21.600	22.100	21.138	47
2022-06-06	22.900	22.900	22.000	22.000	21.042	335
2022-06-03	22.000	23.000	21.500	22.800	21.807	1,695
2022-06-02	22.900	23.000	22.100	22.100	21.138	658
2022-06-01	21.800	22.900	21.300	22.900	21.903	390
2022-05-31	21.400	21.500	21.400	21.500	20.564	114
2022-05-30	21.200	21.400	20.500	21.400	20.468	544
2022-05-27	20.500	20.800	20.200	20.800	19.894	286
2022-05-26	20.300	20.600	20.300	20.500	19.607	15
2022-05-25	20.300	20.500	20.300	20.300	19.416	279
2022-05-24	20.000	20.000	20.000	20.000	19.129	1
2022-05-23	20.100	20.600	20.000	20.000	19.129	303
2022-05-20	20.200	20.500	20.100	20.100	19.225	146
2022-05-19	22.500	22.500	20.400	20.400	19.512	1,254
2022-05-18	22.200	22.200	22.200	22.200	21.233	383
2022-05-17	23.000	23.000	22.600	22.600	21.616	50
2022-05-16	23.000	23.000	23.000	23.000	21.998	1
2022-05-13	23.100	23.100	22.000	23.000	21.998	687
2022-05-12	24.000	24.000	22.800	23.100	22.094	353
2022-05-11	22.900	24.000	22.500	24.000	22.955	1,593
2022-05-10	23.500	23.800	23.200	23.800	22.764	402
2022-05-09	23.200	23.600	22.900	23.500	22.477	482

← NewerPage 19 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.