NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	28.700	29.900	28.700	29.800	29.465	409
2025-02-24	29.800	30.000	28.600	29.900	29.564	984
2025-02-21	28.800	29.800	28.700	29.800	29.465	578
2025-02-20	28.900	29.200	28.800	28.800	28.476	625
2025-02-19	29.000	29.000	28.800	28.900	28.575	119
2025-02-18	28.600	28.900	28.000	28.900	28.575	1,490
2025-02-17	28.100	28.600	28.000	28.600	28.278	798
2025-02-14	28.400	28.400	28.000	28.400	28.081	160
2025-02-13	28.100	28.400	28.100	28.400	28.081	105
2025-02-12	28.200	28.500	27.800	28.500	28.180	1,333
2025-02-11	28.000	28.100	28.000	28.100	27.784	31
2025-02-10	27.900	28.000	27.500	28.000	27.685	51
2025-02-07	27.600	28.300	27.100	27.900	27.586	559
2025-02-06	28.500	28.500	27.400	28.400	28.081	237
2025-02-05	28.500	28.600	28.200	28.500	28.180	16
2025-02-04	28.600	28.600	28.200	28.500	28.180	99
2025-02-03	28.600	28.600	28.000	28.600	28.278	73
2025-01-31	28.400	28.800	27.400	28.600	28.278	143
2025-01-30	28.900	28.900	28.600	28.800	28.476	86
2025-01-29	29.100	29.100	27.400	28.900	28.575	438
2025-01-28	29.000	29.100	28.200	29.100	28.773	53
2025-01-27	29.300	29.300	27.700	29.000	28.674	183
2025-01-24	28.200	29.300	27.800	29.300	28.971	88
2025-01-23	28.300	28.300	28.000	28.200	27.883	20
2025-01-22	28.200	28.400	27.500	28.300	27.982	443
2025-01-21	27.800	28.200	27.600	28.200	27.883	132
2025-01-20	28.600	28.600	27.800	27.800	27.487	21
2025-01-17	28.700	28.700	28.000	28.600	28.278	102
2025-01-16	28.400	28.800	28.000	28.700	28.377	336
2025-01-15	28.900	28.900	27.300	28.700	28.377	536
2025-01-14	28.900	28.900	28.900	28.900	28.575	1
2025-01-13	29.100	29.100	27.600	28.900	28.575	150
2025-01-10	29.000	29.100	29.000	29.100	28.773	10
2025-01-09	28.900	29.000	28.400	29.000	28.674	26
2025-01-08	28.800	28.900	28.600	28.900	28.575	221
2025-01-07	28.900	28.900	28.100	28.800	28.476	338
2025-01-06	28.800	28.900	28.400	28.900	28.575	116
2025-01-03	28.800	28.900	27.800	28.800	28.476	128
2025-01-02	28.900	29.500	28.100	29.000	28.674	431
2024-12-31	28.900	28.900	28.900	28.900	28.575	51
2024-12-30	28.900	28.900	28.900	28.900	28.575	1
2024-12-27	28.700	28.900	28.000	28.900	28.575	78
2024-12-24	28.000	28.700	27.900	28.700	28.377	97
2024-12-23	28.200	28.500	27.200	28.500	28.180	510
2024-12-20	28.300	28.400	28.000	28.400	28.081	59
2024-12-19	28.200	28.300	28.200	28.300	27.982	8
2024-12-18	28.200	28.200	28.200	28.200	27.883	40
2024-12-17	28.200	28.200	28.200	28.200	27.883	67
2024-12-16	28.500	28.500	27.200	28.500	28.180	602
2024-12-13	28.100	28.400	28.100	28.400	28.081	19
2024-12-12	27.800	28.400	27.800	28.400	28.081	97
2024-12-11	28.600	28.600	27.500	28.400	28.081	171
2024-12-10	28.500	28.600	28.500	28.600	28.278	9
2024-12-09	28.500	28.500	28.000	28.500	28.180	86
2024-12-06	28.600	28.600	28.000	28.600	28.278	382
2024-12-05	28.600	28.600	28.600	28.600	28.278	28
2024-12-04	28.600	28.600	28.300	28.600	28.278	31
2024-12-03	28.800	28.800	28.600	28.600	28.278	24
2024-12-02	29.000	29.000	28.100	28.700	28.377	216
2024-11-29	29.000	29.200	28.800	29.200	28.872	37

← NewerPage 8 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.