NSE SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	19.000	19.400	19.000	19.400	18.555	315
2021-11-17	20.400	20.400	19.000	19.000	18.173	1,404
2021-11-16	21.200	21.200	19.800	20.400	19.512	1,518
2021-11-15	20.400	21.400	20.400	21.200	20.277	1,659
2021-11-12	20.200	20.400	20.000	20.400	19.512	929
2021-11-11	19.900	20.400	19.900	20.200	19.320	1,313
2021-11-10	18.800	19.900	18.700	19.900	19.033	2,517
2021-11-09	18.700	18.700	18.000	18.400	17.599	757
2021-11-08	18.400	18.800	18.400	18.700	17.886	1,721
2021-11-05	17.800	18.300	17.800	18.200	17.408	981
2021-11-04	17.300	17.500	17.200	17.500	16.738	1,425
2021-11-03	17.300	17.600	17.300	17.300	16.547	484
2021-11-02	16.800	17.800	16.800	17.200	16.451	659
2021-11-01	16.300	16.900	16.300	16.900	16.164	680
2021-10-29	16.000	16.200	15.800	15.800	15.112	302
2021-10-28	16.200	16.200	16.000	16.000	15.303	46
2021-10-27	16.200	16.200	16.200	16.200	15.495	1
2021-10-26	15.800	16.200	15.800	16.200	15.495	140
2021-10-25	16.400	16.400	15.800	15.800	15.112	90
2021-10-22	16.000	16.100	16.000	16.100	15.399	210
2021-10-21	15.700	16.000	15.400	16.000	15.303	104
2021-10-20	15.700	15.700	15.700	15.700	15.016	5
2021-10-19	15.700	15.800	15.700	15.800	15.112	44
2021-10-18	15.500	15.700	15.500	15.700	15.016	531
2021-10-15	15.700	15.700	15.200	15.500	14.825	637
2021-10-14	15.500	15.700	15.200	15.700	15.016	311

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

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