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 | 22.18 | 22.66 | 21.76 | 22.46 | +0.87 | +4.03% | 0.06 cr | 22.29 | 68.6% | ₹1 cr |
| 03 Sep '26 | 19.80 | 21.64 | 19.66 | 21.59 | +0.98 | +4.75% | 0.16 cr | 21.22 | 45.0% | ₹3 cr |
| 02 Sep '26 | 21.50 | 22.05 | 20.61 | 20.61 | −1.08 | −4.98% | 0.07 cr | 20.87 | 63.5% | ₹1 cr |
| 01 Sep '26 | 19.96 | 22.05 | 19.96 | 21.69 | +0.68 | +3.24% | 0.56 cr | 21.36 | 25.6% | ₹12 cr |
| 31 Aug '26 | 21.32 | 21.93 | 21.01 | 21.01 | −1.10 | −4.98% | 0.08 cr | 21.09 | 87.7% | ₹2 cr |
| 28 Aug '26 | 23.20 | 23.34 | 22.11 | 22.11 | −1.16 | −4.98% | 0.11 cr | 22.51 | 75.7% | ₹2 cr |
| 27 Aug '26 | 23.26 | 25.10 | 22.83 | 23.27 | −0.68 | −2.84% | 0.48 cr | 23.95 | 49.9% | ₹11 cr |
| 26 Aug '26 | 24.34 | 24.79 | 23.94 | 23.95 | −1.25 | −4.96% | 0.17 cr | 24.13 | 64.2% | ₹4 cr |
| 25 Aug '26 | 26.00 | 26.50 | 25.20 | 25.20 | −1.32 | −4.98% | 0.28 cr | 25.28 | 84.1% | ₹7 cr |
| 24 Aug '26 | 26.52 | 26.53 | 26.52 | 26.52 | +1.25 | +4.95% | 0.21 cr | 26.53 | 37.8% | ₹6 cr |
| 21 Aug '26 | 24.11 | 25.28 | 24.11 | 25.27 | +1.19 | +4.94% | 0.32 cr | 25.22 | 36.8% | ₹8 cr |
| 20 Aug '26 | 24.39 | 24.80 | 23.20 | 24.08 | +0.16 | +0.67% | 0.16 cr | 24.02 | 57.6% | ₹4 cr |
| 19 Aug '26 | 23.00 | 24.00 | 22.99 | 23.92 | +1.06 | +4.64% | 0.23 cr | 23.83 | 43.0% | ₹5 cr |
| 18 Aug '26 | 21.50 | 22.87 | 20.87 | 22.86 | +1.07 | +4.91% | 0.34 cr | 22.64 | 54.5% | ₹8 cr |
| 17 Aug '26 | 22.93 | 23.49 | 21.79 | 21.79 | −1.14 | −4.97% | 0.06 cr | 22.32 | 67.0% | ₹1 cr |
| 14 Aug '26 | 23.70 | 23.79 | 22.50 | 22.93 | −0.43 | −1.84% | 0.04 cr | 23.32 | 54.7% | ₹1 cr |
| 13 Aug '26 | 23.99 | 24.41 | 23.15 | 23.36 | −0.81 | −3.35% | 0.04 cr | 23.78 | 62.0% | ₹1 cr |
| 12 Aug '26 | 25.25 | 25.39 | 24.13 | 24.17 | −1.23 | −4.84% | 0.27 cr | 24.30 | 56.1% | ₹7 cr |
| 11 Aug '26 | 26.49 | 26.73 | 25.40 | 25.40 | −1.33 | −4.98% | 0.09 cr | 25.85 | 42.6% | ₹2 cr |
| 10 Aug '26 | 27.40 | 27.78 | 26.18 | 26.73 | −0.20 | −0.74% | 0.14 cr | 27.11 | 49.7% | ₹4 cr |
| 07 Aug '26 | 28.15 | 28.75 | 26.60 | 26.93 | −1.07 | −3.82% | 0.25 cr | 27.32 | 43.6% | ₹7 cr |
| 06 Aug '26 | 27.45 | 28.01 | 27.21 | 28.00 | +1.32 | +4.95% | 1.12 cr | 27.97 | 32.9% | ₹31 cr |
| 05 Aug '26 | 24.55 | 26.69 | 24.15 | 26.68 | +1.26 | +4.96% | 0.81 cr | 26.37 | 44.5% | ₹21 cr |
| 04 Aug '26 | 26.69 | 28.08 | 25.42 | 25.42 | −1.33 | −4.97% | 0.98 cr | 26.91 | 52.0% | ₹26 cr |
| 03 Aug '26 | 25.81 | 26.76 | 24.22 | 26.75 | +1.26 | +4.94% | 1.04 cr | 26.32 | 21.7% | ₹27 cr |
| 31 Jul '26 | 25.93 | 26.06 | 25.15 | 25.49 | +0.22 | +0.87% | 0.96 cr | 25.69 | 90.7% | ₹25 cr |
| 30 Jul '26 | 24.00 | 25.30 | 23.50 | 25.27 | +1.17 | +4.85% | 1.85 cr | 25.22 | 74.1% | ₹47 cr |
| 29 Jul '26 | 25.79 | 26.05 | 23.91 | 24.10 | −1.06 | −4.21% | 0.12 cr | 24.79 | 38.8% | ₹3 cr |
| 28 Jul '26 | 24.94 | 25.84 | 24.06 | 25.16 | +0.18 | +0.72% | 0.64 cr | 25.02 | 51.5% | ₹16 cr |
| 27 Jul '26 | 25.91 | 26.25 | 24.94 | 24.98 | −1.27 | −4.84% | 0.08 cr | 25.18 | 47.3% | ₹2 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.
