NSE SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	29.000	29.200	28.800	29.200	28.872	37
2024-11-28	28.900	29.000	28.700	29.000	28.674	38
2024-11-27	28.900	29.000	28.200	29.000	28.674	69
2024-11-26	28.100	28.900	28.100	28.900	28.575	205
2024-11-25	29.000	29.000	28.400	28.900	28.575	199
2024-11-22	28.800	28.900	28.800	28.900	28.575	51
2024-11-21	29.000	29.000	28.400	28.800	28.476	48
2024-11-20	29.000	29.000	28.300	29.000	28.674	342
2024-11-19	28.900	29.000	28.900	29.000	28.674	379
2024-11-18	29.300	29.800	27.500	28.800	28.476	825
2024-11-15	29.800	29.800	29.300	29.800	29.465	80
2024-11-14	29.800	29.800	29.700	29.700	29.366	113
2024-11-13	29.600	30.000	28.800	30.000	29.663	817
2024-11-12	29.800	29.900	29.500	29.900	29.564	85
2024-11-11	30.000	30.000	28.600	29.800	29.465	917
2024-11-08	29.500	29.500	28.100	29.400	29.069	795
2024-11-07	29.700	29.700	29.500	29.500	29.168	20
2024-11-06	29.700	29.700	29.000	29.700	29.366	205
2024-11-05	29.700	29.700	29.400	29.700	29.366	25
2024-11-04	29.700	29.700	29.200	29.700	29.366	100
2024-11-01	29.800	29.800	29.400	29.800	29.465	54
2024-10-31	29.600	29.700	29.200	29.700	29.366	102
2024-10-30	30.000	30.000	28.800	29.800	29.465	236
2024-10-29	29.100	30.000	29.100	30.000	29.663	629
2024-10-28	29.100	29.100	29.100	29.100	28.773	19
2024-10-25	29.300	29.300	28.400	29.100	28.773	517
2024-10-24	29.300	29.400	28.600	29.400	29.069	76
2024-10-23	29.400	29.400	29.300	29.300	28.971	18
2024-10-22	29.000	29.200	28.800	29.100	28.773	203
2024-10-21	29.300	29.400	28.500	29.100	28.773	255
2024-10-18	29.400	29.400	29.100	29.300	28.971	30
2024-10-17	29.300	29.500	28.700	29.400	29.069	38
2024-10-16	29.900	30.000	28.200	29.600	29.267	618
2024-10-15	29.800	29.800	28.700	29.800	29.465	479
2024-10-14	29.800	29.800	28.600	28.600	28.278	188
2024-10-11	29.600	29.800	29.400	29.800	29.465	181
2024-10-10	29.400	29.600	29.200	29.600	29.267	11
2024-10-09	29.300	29.400	28.200	29.400	29.069	67
2024-10-08	29.300	29.300	29.300	29.300	28.971	1
2024-10-07	29.700	29.700	29.300	29.300	28.971	40
2024-10-04	29.300	29.600	28.100	29.600	29.267	246
2024-10-03	29.600	29.600	28.800	29.600	29.267	103
2024-10-02	29.600	29.600	29.300	29.600	29.267	28
2024-10-01	29.800	29.800	28.100	29.600	29.267	106
2024-09-30	29.900	29.900	28.900	29.800	29.465	559
2024-09-27	29.500	29.800	28.700	29.800	29.465	126
2024-09-26	30.000	30.000	28.400	29.800	29.465	393
2024-09-25	30.000	30.000	29.700	30.000	29.663	170
2024-09-24	30.000	30.000	29.700	30.000	29.663	18
2024-09-23	30.000	30.100	28.500	30.000	29.663	338
2024-09-20	30.400	30.400	30.000	30.000	29.663	111
2024-09-19	30.400	30.400	30.200	30.400	30.058	114
2024-09-18	30.400	30.400	29.600	30.400	30.058	36
2024-09-17	30.500	31.000	29.800	30.600	30.256	233
2024-09-16	30.200	31.000	29.200	31.000	30.651	326
2024-09-13	29.800	30.000	29.800	30.000	29.663	173
2024-09-12	29.300	29.800	29.300	29.800	29.465	1,341
2024-09-11	29.200	29.300	28.700	29.300	28.971	286
2024-09-10	29.300	29.300	28.800	29.200	28.872	505
2024-09-09	29.000	29.300	28.700	29.300	28.971	185

← NewerPage 9 of 22 · 1,282 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.