NSE:DIVIDEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	35.00	35.07	34.92	35.00	35.00	0.40%	1,526
Sep 22, 2026	34.85	34.87	34.75	34.86	34.86	-0.09%	3,912
Sep 21, 2026	35.02	35.02	34.73	34.89	34.89	0.11%	1,031
Sep 18, 2026	34.77	34.89	34.69	34.85	34.85	0.11%	2,339
Sep 17, 2026	34.69	34.82	34.64	34.81	34.81	0.29%	3,816
Sep 16, 2026	34.87	34.87	34.50	34.71	34.71	-	4,182
Sep 15, 2026	35.16	35.26	34.67	34.71	34.71	-0.43%	7,148
Sep 11, 2026	35.17	35.17	34.77	34.86	34.86	-0.40%	4,455
Sep 10, 2026	35.24	35.30	35.00	35.00	35.00	-0.20%	2,543
Sep 9, 2026	35.24	35.24	34.96	35.07	35.07	-0.48%	35,489
Sep 8, 2026	35.17	35.37	35.14	35.24	35.24	-0.23%	3,316
Sep 7, 2026	36.35	36.35	35.19	35.32	35.32	-0.84%	6,234
Sep 4, 2026	35.72	35.72	35.49	35.62	35.62	0.20%	2,476
Sep 3, 2026	35.73	35.73	35.50	35.55	35.55	0.11%	1,577
Sep 2, 2026	35.55	35.56	35.26	35.51	35.51	-0.11%	42,589
Sep 1, 2026	35.76	35.79	35.55	35.55	35.55	0.20%	2,157
Aug 31, 2026	36.54	36.54	35.32	35.48	35.48	-0.95%	5,984
Aug 28, 2026	35.61	35.93	35.60	35.82	35.82	0.70%	33,710
Aug 27, 2026	35.84	35.84	35.52	35.57	35.57	-0.75%	8,233
Aug 26, 2026	35.92	36.09	35.81	35.84	35.84	0.20%	2,026
Aug 25, 2026	35.85	35.85	35.60	35.77	35.77	-0.22%	3,309
Aug 24, 2026	35.78	35.97	35.78	35.85	35.85	0.62%	8,545
Aug 21, 2026	35.85	35.85	35.59	35.63	35.63	-0.14%	2,620
Aug 20, 2026	35.69	35.75	35.61	35.68	35.68	0.42%	2,004
Aug 19, 2026	35.62	35.67	35.48	35.53	35.53	-0.25%	19,516
Aug 18, 2026	35.90	35.90	35.59	35.62	35.62	-0.81%	12,300
Aug 17, 2026	35.97	35.97	35.75	35.91	35.91	-0.17%	4,570
Aug 14, 2026	36.26	36.26	35.84	35.97	35.97	-0.80%	10,542
Aug 13, 2026	36.23	36.30	36.07	36.26	36.26	0.39%	7,122
Aug 12, 2026	36.36	36.49	36.05	36.12	36.12	-0.30%	7,857
Aug 11, 2026	36.40	36.47	36.19	36.23	36.23	-0.19%	6,406
Aug 10, 2026	36.70	36.70	36.30	36.30	36.30	-0.60%	5,316
Aug 7, 2026	37.13	37.13	36.40	36.52	36.52	0.33%	7,617
Aug 6, 2026	36.67	36.70	36.40	36.40	36.40	-0.74%	10,715
Aug 5, 2026	36.67	36.77	36.51	36.67	36.67	0.41%	6,849
Aug 4, 2026	36.54	36.68	36.43	36.52	36.52	0.16%	18,668
Aug 3, 2026	36.38	36.55	36.31	36.46	36.46	1.00%	6,132
Jul 31, 2026	36.30	36.30	35.76	36.10	36.10	-	2,822
Jul 30, 2026	36.05	36.32	36.05	36.10	36.10	0.61%	7,846
Jul 29, 2026	35.80	36.02	35.80	35.88	35.88	0.62%	46,395
Jul 28, 2026	35.54	35.74	35.48	35.66	35.66	0.51%	12,679
Jul 27, 2026	35.34	35.50	35.31	35.48	35.48	1.08%	4,051
Jul 24, 2026	35.09	35.13	34.70	35.10	35.10	-0.03%	2,094
Jul 23, 2026	35.14	35.28	35.00	35.11	35.11	-0.28%	3,181
Jul 22, 2026	35.48	35.48	35.19	35.21	35.21	-0.76%	3,276
Jul 21, 2026	35.61	35.61	35.39	35.48	35.48	0.08%	854
Jul 20, 2026	35.28	35.48	35.19	35.45	35.45	0.85%	12,397
Jul 17, 2026	35.08	35.50	34.90	35.15	35.15	0.34%	621,433
Jul 16, 2026	35.05	35.30	35.03	35.03	35.03	0.09%	21,982
Jul 15, 2026	34.62	35.14	34.62	35.00	35.00	-0.11%	45,849