NSE:DIVIDEND Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.27	36.47	36.04	36.37	36.37	0.78%	5,601
Jun 1, 2026	36.30	36.40	36.05	36.09	36.09	0.11%	10,071
May 29, 2026	36.99	36.99	35.87	36.05	36.05	-1.53%	25,399
May 27, 2026	36.36	36.67	36.29	36.61	36.61	0.44%	9,529
May 26, 2026	36.63	36.63	36.36	36.45	36.45	-	12,266
May 25, 2026	35.32	36.99	35.32	36.45	36.45	1.05%	7,635
May 22, 2026	36.05	36.17	35.95	36.07	36.07	-0.17%	8,465
May 21, 2026	36.27	36.41	36.05	36.13	36.13	0.11%	5,476
May 20, 2026	36.00	36.10	35.69	36.09	36.09	-0.03%	3,686
May 19, 2026	36.08	36.31	36.02	36.10	36.10	1.06%	8,074
May 18, 2026	35.99	35.99	35.32	35.72	35.72	-0.75%	18,897
May 15, 2026	36.28	36.39	35.96	35.99	35.99	-0.72%	4,336
May 14, 2026	36.37	36.37	35.90	36.25	36.25	0.44%	6,280
May 13, 2026	36.02	36.31	35.76	36.09	36.09	0.61%	19,271
May 12, 2026	36.60	36.60	35.80	35.87	35.87	-1.51%	38,241
May 11, 2026	37.07	37.07	36.40	36.42	36.42	-1.27%	13,396
May 8, 2026	36.87	37.01	36.78	36.89	36.89	-0.27%	50,789
May 7, 2026	37.20	37.24	36.89	36.99	36.99	-0.24%	18,713
May 6, 2026	36.91	37.08	36.62	37.08	37.08	0.76%	3,363
May 5, 2026	36.87	36.87	36.56	36.80	36.80	-0.05%	3,991
May 4, 2026	37.00	37.13	36.64	36.82	36.82	0.05%	7,271
Apr 30, 2026	36.85	37.18	36.62	36.80	36.80	-1.02%	16,277
Apr 29, 2026	37.15	37.42	36.95	37.18	37.18	0.08%	11,707
Apr 28, 2026	37.72	37.72	36.99	37.15	37.15	0.68%	11,461
Apr 27, 2026	36.35	36.99	36.17	36.90	36.90	1.51%	6,444
Apr 24, 2026	36.81	36.81	36.20	36.35	36.35	-1.25%	35,740
Apr 23, 2026	37.01	37.09	36.80	36.81	36.81	-0.86%	38,888
Apr 22, 2026	37.41	37.41	36.92	37.13	37.13	-0.27%	4,715
Apr 21, 2026	37.97	37.97	37.12	37.23	37.23	0.49%	10,936
Apr 20, 2026	37.35	37.35	36.82	37.05	37.05	-0.32%	15,872
Apr 17, 2026	36.90	37.22	36.75	37.17	37.17	1.03%	19,934
Apr 16, 2026	36.49	36.90	36.49	36.79	36.79	0.82%	6,610
Apr 15, 2026	35.94	36.50	35.86	36.49	36.49	2.01%	13,772
Apr 13, 2026	35.40	35.80	35.23	35.77	35.77	-0.45%	11,358
Apr 10, 2026	35.99	36.17	35.75	35.93	35.93	0.45%	16,679
Apr 9, 2026	35.42	35.88	35.42	35.77	35.77	0.45%	15,737
Apr 8, 2026	35.67	35.67	35.36	35.61	35.61	1.98%	12,909
Apr 7, 2026	34.70	34.99	34.60	34.92	34.92	1.10%	4,039
Apr 6, 2026	34.38	34.62	34.22	34.54	34.54	0.76%	12,004
Apr 2, 2026	33.68	34.32	33.34	34.28	34.28	0.15%	13,332
Apr 1, 2026	34.15	34.56	34.10	34.23	34.23	2.03%	22,529
Mar 30, 2026	33.68	34.12	33.53	33.55	33.55	-1.03%	8,738
Mar 27, 2026	34.24	34.24	33.84	33.90	33.90	-0.70%	14,893
Mar 25, 2026	34.18	34.35	34.09	34.14	34.14	1.28%	6,990
Mar 24, 2026	33.60	33.88	33.34	33.71	33.71	1.38%	15,608
Mar 23, 2026	34.47	34.47	33.15	33.25	33.25	-3.06%	43,767
Mar 20, 2026	34.45	34.78	34.25	34.30	34.30	0.73%	4,373
Mar 19, 2026	34.56	34.61	33.91	34.05	34.05	-2.60%	17,241
Mar 18, 2026	34.97	35.15	34.82	34.96	34.96	0.84%	7,054
Mar 17, 2026	34.38	34.73	34.22	34.67	34.67	0.90%	6,135