NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	38.900	39.500	38.400	38.500	38.067	756
2025-05-22	38.300	38.700	38.200	38.600	38.166	380
2025-05-21	38.500	39.000	38.100	38.700	38.265	1,417
2025-05-20	39.100	39.400	38.000	38.500	38.067	1,527
2025-05-19	38.000	39.500	37.800	39.100	38.660	2,401
2025-05-16	38.800	39.000	37.700	37.800	37.375	2,482
2025-05-15	42.000	42.000	38.000	39.000	38.562	124,837
2025-05-14	42.110	43.995	42.110	42.800	42.319	195
2025-05-13	43.630	43.995	42.110	43.540	43.050	613
2025-05-12	44.005	45.000	43.040	43.630	43.139	630
2025-05-09	43.600	44.000	43.600	44.000	43.505	288
2025-05-08	44.000	44.000	43.600	43.600	43.110	365
2025-05-07	43.795	44.000	43.205	44.000	43.505	688
2025-05-06	43.800	43.800	42.905	43.595	43.105	431
2025-05-05	42.995	43.800	42.105	43.800	43.308	1,214
2025-05-02	40.500	42.995	40.500	42.000	41.528	684
2025-04-30	40.200	41.845	39.515	40.105	39.654	739
2025-04-29	42.995	42.995	39.520	41.995	41.523	924
2025-04-28	42.400	43.395	39.000	42.000	41.528	1,745
2025-04-25	43.450	43.500	43.000	43.000	42.517	193
2025-04-24	43.710	44.895	42.730	42.800	42.319	1,119
2025-04-23	43.995	45.600	43.420	45.000	44.494	851
2025-04-22	40.500	44.500	40.115	43.700	43.209	677
2025-04-17	40.800	41.100	39.005	40.500	40.045	496
2025-04-16	40.895	41.000	40.000	40.100	39.649	360
2025-04-15	41.100	41.280	39.050	40.875	40.415	597
2025-04-14	41.295	41.295	39.000	40.995	40.534	594
2025-04-11	41.295	41.295	39.400	39.655	39.209	386
2025-04-10	39.400	42.000	39.000	41.600	41.132	1,656
2025-04-09	35.305	36.800	35.000	36.600	36.189	1,237
2025-04-08	33.990	38.800	33.600	36.400	35.991	3,371
2025-04-07	33.500	33.530	30.300	31.800	31.442	4,245
2025-04-04	36.000	37.000	33.000	35.000	34.607	4,418
2025-04-03	41.600	41.600	35.100	37.200	36.782	6,992
2025-04-02	45.900	45.900	43.000	43.100	42.615	1,472
2025-04-01	48.700	48.700	45.000	48.300	47.757	991
2025-03-31	48.000	49.500	46.500	49.300	48.746	1,817
2025-03-28	46.600	48.000	45.400	48.000	47.460	707
2025-03-27	47.800	47.800	46.100	47.100	46.570	399
2025-03-26	47.000	48.000	46.300	47.900	47.361	1,122
2025-03-25	44.600	48.800	44.500	47.900	47.361	1,873
2025-03-24	47.600	47.600	45.100	45.600	45.087	1,692
2025-03-21	45.000	47.600	43.300	47.600	47.065	2,689
2025-03-20	41.000	44.400	40.900	44.000	43.505	5,336
2025-03-19	40.800	41.000	40.400	40.400	39.946	334
2025-03-18	41.000	41.000	40.100	40.100	39.649	701
2025-03-17	38.600	40.900	38.200	40.700	40.242	1,087
2025-03-14	37.000	38.200	35.900	38.200	37.771	840
2025-03-13	36.600	37.500	36.600	36.600	36.189	424
2025-03-12	39.600	39.600	35.700	36.500	36.090	1,691
2025-03-11	41.000	41.000	38.100	39.600	39.155	1,242
2025-03-10	37.000	41.100	37.000	41.100	40.638	2,207
2025-03-07	40.000	42.400	37.000	38.000	37.573	2,983
2025-03-06	37.300	39.000	37.300	38.800	38.364	3,362
2025-03-05	37.000	37.900	34.200	35.900	35.496	2,607
2025-03-04	33.000	39.800	33.000	38.200	37.771	5,183
2025-03-03	30.400	31.800	29.600	31.800	31.442	5,617
2025-02-28	29.700	29.700	28.200	29.600	29.267	443
2025-02-27	29.600	29.900	28.600	29.800	29.465	534
2025-02-26	30.600	30.600	28.900	29.600	29.267	887

← NewerPage 7 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.