End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 21.99 | 22.50 | 21.99 | 22.37 | +0.58 | +2.66% | 0.02 cr | 22.34 | — | ₹0 cr |
| 03 Sep '26 | 22.43 | 22.50 | 21.70 | 21.79 | −0.64 | −2.85% | 0.02 cr | 21.94 | — | ₹0 cr |
| 02 Sep '26 | 22.80 | 22.99 | 22.01 | 22.43 | −0.24 | −1.06% | 0.01 cr | 22.25 | — | ₹0 cr |
| 01 Sep '26 | 22.68 | 23.50 | 22.45 | 22.67 | −0.35 | −1.52% | 0.01 cr | 22.98 | — | ₹0 cr |
| 31 Aug '26 | 23.80 | 23.85 | 22.66 | 23.02 | −0.83 | −3.48% | 0.02 cr | 23.09 | — | ₹0 cr |
| 28 Aug '26 | 23.50 | 24.57 | 23.40 | 23.85 | +0.45 | +1.92% | 0.02 cr | 24.08 | — | ₹0 cr |
| 27 Aug '26 | 24.04 | 24.49 | 23.22 | 23.40 | −0.64 | −2.66% | 0.01 cr | 23.67 | — | ₹0 cr |
| 26 Aug '26 | 24.50 | 24.80 | 24.00 | 24.04 | +0.06 | +0.25% | 0.02 cr | 24.42 | — | ₹0 cr |
| 25 Aug '26 | 25.00 | 25.00 | 23.51 | 23.98 | −0.54 | −2.20% | 0.04 cr | 24.27 | — | ₹1 cr |
| 24 Aug '26 | 24.52 | 24.52 | 24.52 | 24.52 | +1.16 | +4.97% | 0.03 cr | 24.52 | — | ₹1 cr |
| 21 Aug '26 | 21.77 | 23.36 | 21.77 | 23.36 | +1.11 | +4.99% | 0.02 cr | 23.03 | — | ₹1 cr |
| 20 Aug '26 | 22.00 | 22.75 | 22.00 | 22.25 | −0.90 | −3.89% | 0.05 cr | 22.23 | — | ₹1 cr |
| 19 Aug '26 | 23.36 | 23.87 | 23.15 | 23.15 | −1.21 | −4.97% | 0.02 cr | 23.17 | — | ₹0 cr |
| 18 Aug '26 | 25.00 | 25.25 | 24.36 | 24.36 | −1.28 | −4.99% | 0.03 cr | 24.48 | — | ₹1 cr |
| 17 Aug '26 | 26.99 | 26.99 | 25.61 | 25.64 | −1.31 | −4.86% | 0.02 cr | 25.94 | — | ₹1 cr |
| 14 Aug '26 | 26.80 | 27.50 | 25.59 | 26.95 | +0.02 | +0.07% | 0.07 cr | 26.16 | — | ₹2 cr |
| 13 Aug '26 | 27.33 | 27.33 | 25.38 | 26.93 | −0.54 | −1.97% | 0.14 cr | 26.80 | 56.7% | ₹4 cr |
| 12 Aug '26 | 27.80 | 27.80 | 26.75 | 27.47 | −0.13 | −0.47% | 0.10 cr | 27.31 | 70.4% | ₹3 cr |
| 11 Aug '26 | 27.34 | 27.73 | 27.06 | 27.60 | +0.47 | +1.73% | 0.15 cr | 27.39 | 52.6% | ₹4 cr |
| 10 Aug '26 | 25.75 | 27.45 | 25.14 | 27.13 | +1.34 | +5.20% | 0.33 cr | 26.72 | 45.0% | ₹9 cr |
| 07 Aug '26 | 25.33 | 25.94 | 25.20 | 25.79 | +0.29 | +1.14% | 0.12 cr | 25.67 | 55.1% | ₹3 cr |
| 06 Aug '26 | 25.25 | 25.65 | 24.95 | 25.50 | +0.41 | +1.63% | 0.17 cr | 25.28 | 45.3% | ₹4 cr |
| 05 Aug '26 | 25.50 | 25.75 | 23.32 | 25.09 | −0.03 | −0.12% | 0.41 cr | 24.84 | 31.3% | ₹10 cr |
| 04 Aug '26 | 24.77 | 25.37 | 24.17 | 25.12 | +0.73 | +2.99% | 0.24 cr | 24.74 | 44.8% | ₹6 cr |
| 03 Aug '26 | 23.41 | 25.05 | 23.40 | 24.39 | +1.18 | +5.08% | 0.34 cr | 24.35 | 42.7% | ₹8 cr |
| 31 Jul '26 | 22.52 | 23.32 | 22.30 | 23.21 | +0.62 | +2.74% | 0.16 cr | 22.95 | 69.4% | ₹4 cr |
| 30 Jul '26 | 22.00 | 22.75 | 21.52 | 22.59 | +0.48 | +2.17% | 0.13 cr | 22.30 | 61.2% | ₹3 cr |
| 29 Jul '26 | 21.95 | 22.47 | 21.13 | 22.11 | +0.14 | +0.64% | 0.17 cr | 21.90 | 65.8% | ₹4 cr |
| 28 Jul '26 | 20.89 | 22.20 | 20.37 | 21.97 | +1.29 | +6.24% | 0.22 cr | 21.60 | 61.3% | ₹5 cr |
| 27 Jul '26 | 19.90 | 21.38 | 19.50 | 20.68 | +0.94 | +4.76% | 0.16 cr | 20.64 | 53.1% | ₹3 cr |
Historical prices are end-of-day. NSE-primary history is split/bonus-adjusted up to 4 Jun 2026; prices after that are as-traded, so a step on a later split or bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
