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 | 22.25 | 22.25 | 22.25 | 22.25 | +1.00 | +4.71% | 0.00 cr | 22.25 | 100.0% | ₹0 cr |
| 03 Sep '26 | 21.25 | 21.25 | 20.25 | 21.25 | +1.00 | +4.94% | 0.00 cr | 20.85 | 100.0% | ₹0 cr |
| 02 Sep '26 | 19.80 | 20.70 | 19.80 | 20.25 | +0.45 | +2.27% | 0.00 cr | 20.25 | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.80 | 19.80 | 19.80 | 19.80 | +0.90 | +4.76% | 0.00 cr | 19.80 | 100.0% | ₹0 cr |
| 28 Aug '26 | 18.90 | 18.90 | 18.90 | 18.90 | +0.90 | +5.00% | 0.00 cr | 18.90 | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.90 | 18.00 | 17.90 | 18.00 | +0.85 | +4.96% | 0.00 cr | 17.95 | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.15 | 17.15 | 17.15 | 17.15 | −15.55 | −47.55% | 0.00 cr | 17.15 | 100.0% | ₹0 cr |
| 21 Aug '26 | 34.15 | 34.15 | 32.70 | 32.70 | −1.40 | −4.11% | 0.00 cr | 33.56 | 100.0% | ₹0 cr |
| 17 Aug '26 | 34.10 | 34.10 | 34.10 | 34.10 | −1.75 | −4.88% | 0.00 cr | 34.10 | 100.0% | ₹0 cr |
| 14 Aug '26 | 35.85 | 35.85 | 35.85 | 35.85 | −1.85 | −4.91% | 0.00 cr | 35.85 | 100.0% | ₹0 cr |
| 12 Aug '26 | 39.40 | 39.40 | 37.70 | 37.70 | +0.10 | +0.27% | 0.00 cr | 38.55 | 100.0% | ₹0 cr |
| 11 Aug '26 | 37.60 | 37.60 | 37.60 | 37.60 | +1.75 | +4.88% | 0.00 cr | 37.60 | 100.0% | ₹0 cr |
| 07 Aug '26 | 35.85 | 35.85 | 35.85 | 35.85 | +0.00 | +0.00% | 0.00 cr | 35.85 | 100.0% | ₹0 cr |
| 05 Aug '26 | 35.85 | 35.85 | 35.85 | 35.85 | +1.70 | +4.98% | 0.00 cr | 35.85 | 100.0% | ₹0 cr |
| 31 Jul '26 | 34.15 | 34.15 | 34.15 | 34.15 | −1.55 | −4.34% | 0.00 cr | 34.15 | 100.0% | ₹0 cr |
| 30 Jul '26 | 35.70 | 35.70 | 35.70 | 35.70 | −1.85 | −4.93% | 0.00 cr | 35.70 | 100.0% | ₹0 cr |
| 29 Jul '26 | 37.55 | 37.55 | 37.55 | 37.55 | −1.95 | −4.94% | 0.00 cr | 37.55 | 100.0% | ₹0 cr |
| 24 Jul '26 | 39.50 | 39.50 | 39.50 | 39.50 | −2.05 | −4.93% | 0.00 cr | 39.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 41.55 | 41.55 | 41.55 | 41.55 | −2.15 | −4.92% | 0.00 cr | 41.55 | 100.0% | ₹0 cr |
| 22 Jul '26 | 43.50 | 43.70 | 43.50 | 43.70 | +2.05 | +4.92% | 0.00 cr | 43.63 | 100.0% | ₹0 cr |
| 21 Jul '26 | 41.50 | 41.65 | 41.50 | 41.65 | +1.90 | +4.78% | 0.00 cr | 41.52 | 100.0% | ₹0 cr |
| 20 Jul '26 | 39.75 | 39.75 | 39.75 | 39.75 | +1.85 | +4.88% | 0.00 cr | 39.75 | 100.0% | ₹0 cr |
| 17 Jul '26 | 37.90 | 37.90 | 37.90 | 37.90 | +1.80 | +4.99% | 0.00 cr | 37.90 | 100.0% | ₹0 cr |
| 16 Jul '26 | 36.20 | 36.20 | 36.10 | 36.10 | −1.90 | −5.00% | 0.00 cr | 36.15 | 100.0% | ₹0 cr |
| 15 Jul '26 | 39.05 | 39.05 | 38.00 | 38.00 | +0.80 | +2.15% | 0.00 cr | 38.51 | 100.0% | ₹0 cr |
| 14 Jul '26 | 41.10 | 41.10 | 37.20 | 37.20 | −1.95 | −4.98% | 0.00 cr | 39.15 | 83.3% | ₹0 cr |
| 13 Jul '26 | 39.15 | 39.15 | 39.15 | 39.15 | +1.85 | +4.96% | 0.00 cr | 39.15 | 100.0% | ₹0 cr |
| 10 Jul '26 | 37.30 | 37.30 | 37.30 | 37.30 | +1.75 | +4.92% | 0.00 cr | 37.30 | 100.0% | ₹0 cr |
| 09 Jul '26 | 35.55 | 35.55 | 35.55 | 35.55 | +1.65 | +4.87% | 0.00 cr | 35.55 | 100.0% | ₹0 cr |
| 08 Jul '26 | 33.90 | 33.90 | 33.90 | 33.90 | +1.60 | +4.95% | 0.00 cr | 33.90 | 100.0% | ₹0 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.
