NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	53.000	53.000	51.200	53.000	52.706	205
2026-04-30	53.000	53.000	50.800	52.200	51.910	1,494
2026-04-29	52.800	53.000	52.600	53.000	52.706	346
2026-04-28	53.000	53.000	52.000	52.600	52.308	508
2026-04-27	52.400	53.000	52.200	53.000	52.706	155
2026-04-24	52.000	52.400	52.000	52.400	52.109	123
2026-04-23	52.000	52.200	51.800	51.800	51.512	26
2026-04-22	52.800	53.000	50.400	52.000	51.711	892
2026-04-21	53.000	53.000	53.000	53.000	52.706	541
2026-04-20	53.000	53.600	52.800	53.000	52.706	518
2026-04-17	53.400	53.400	52.600	52.800	52.507	408
2026-04-16	52.800	53.400	52.800	53.200	52.904	219
2026-04-15	52.400	53.400	52.200	52.600	52.308	337
2026-04-14	53.000	53.200	52.200	52.200	51.910	991
2026-04-13	53.200	53.200	53.000	53.200	52.904	1,211
2026-04-10	53.200	53.200	52.800	53.000	52.706	1,283
2026-04-09	53.000	53.800	51.400	53.200	52.904	822
2026-04-08	50.000	53.800	50.000	53.000	52.706	3,826
2026-04-07	50.000	50.000	49.300	49.300	49.026	397
2026-04-02	50.000	50.000	49.000	49.500	49.225	434
2026-04-01	48.000	50.400	48.000	49.900	49.623	898
2026-03-31	47.800	48.600	47.800	47.800	47.534	359
2026-03-30	48.000	48.000	47.000	47.600	47.336	593
2026-03-27	48.500	49.600	47.300	48.900	48.628	668
2026-03-26	49.000	49.000	47.900	48.500	48.231	609
2026-03-25	48.200	48.800	48.000	48.800	48.529	262
2026-03-24	48.200	48.200	48.200	48.200	47.932	63
2026-03-23	49.000	49.000	48.000	48.200	47.932	448
2026-03-20	50.000	50.000	49.100	49.100	48.827	122
2026-03-19	49.100	50.000	48.900	49.800	49.523	792
2026-03-18	50.000	50.000	48.700	49.500	49.225	370
2026-03-17	50.600	51.000	49.900	49.900	49.623	511
2026-03-16	49.800	50.000	49.700	49.900	49.623	337
2026-03-13	49.000	50.200	48.600	49.900	49.623	788
2026-03-12	50.600	50.600	49.000	49.000	48.728	751
2026-03-11	50.800	51.000	49.300	50.400	50.120	1,321
2026-03-10	48.500	51.000	48.500	50.000	49.722	783
2026-03-09	49.500	50.000	48.000	48.300	48.032	898
2026-03-06	50.000	50.200	47.600	49.000	48.728	1,673
2026-03-05	49.000	50.600	48.700	50.000	49.722	3,831
2026-03-04	43.200	51.800	43.200	50.800	50.518	6,064
2026-03-03	43.400	43.400	43.000	43.200	42.960	177
2026-03-02	43.000	44.000	43.000	43.200	42.960	598
2026-02-27	43.600	44.300	43.600	43.600	43.358	128
2026-02-26	43.800	44.000	43.600	43.600	43.358	27
2026-02-25	44.400	44.600	43.800	43.800	43.557	236
2026-02-24	42.300	44.200	41.500	44.200	43.954	1,370
2026-02-23	42.600	42.800	42.400	42.400	42.164	230
2026-02-20	42.800	43.200	42.600	42.600	42.363	174
2026-02-19	42.700	43.100	42.600	42.600	42.363	120
2026-02-18	42.700	43.100	42.700	42.700	42.463	208
2026-02-17	43.600	43.600	42.600	42.700	42.463	278
2026-02-16	43.800	44.000	43.500	43.800	43.557	134
2026-02-13	43.800	44.200	43.600	43.600	43.358	220
2026-02-12	43.200	44.000	42.900	44.000	43.756	121
2026-02-11	42.800	43.300	42.800	43.000	42.761	239
2026-02-10	42.300	42.400	42.200	42.400	42.164	70
2026-02-09	41.800	42.300	41.400	42.300	42.065	479
2026-02-06	43.200	43.200	41.300	41.600	41.369	551
2026-02-05	43.800	43.800	43.000	43.000	42.761	204

← NewerPage 3 of 5 · 255 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.