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 | 22.80 | 22.80 | 22.05 | 22.50 | +0.00 | +0.00% | 0.00 cr | 22.70 | 100.0% | ₹0 cr |
| 03 Sep '26 | 22.50 | 22.50 | 22.50 | 22.50 | −0.35 | −1.53% | 0.00 cr | 22.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 22.90 | 22.90 | 22.85 | 22.85 | +0.05 | +0.22% | 0.00 cr | 22.87 | 100.0% | ₹0 cr |
| 01 Sep '26 | 22.80 | 22.80 | 22.80 | 22.80 | +0.00 | +0.00% | 0.00 cr | 22.80 | 100.0% | ₹0 cr |
| 31 Aug '26 | 22.75 | 22.80 | 22.75 | 22.80 | +0.40 | +1.79% | 0.00 cr | 22.76 | 100.0% | ₹0 cr |
| 28 Aug '26 | 22.40 | 22.40 | 22.40 | 22.40 | +0.00 | +0.00% | 0.00 cr | 22.40 | 100.0% | ₹0 cr |
| 27 Aug '26 | 22.40 | 22.40 | 22.40 | 22.40 | +0.40 | +1.82% | 0.00 cr | 22.40 | 100.0% | ₹0 cr |
| 26 Aug '26 | 22.05 | 22.05 | 22.00 | 22.00 | −0.40 | −1.79% | 0.00 cr | 22.03 | 100.0% | ₹0 cr |
| 25 Aug '26 | 22.40 | 22.40 | 22.40 | 22.40 | −0.40 | −1.75% | 0.00 cr | 22.40 | 100.0% | ₹0 cr |
| 24 Aug '26 | 22.80 | 22.80 | 22.55 | 22.80 | −0.20 | −0.87% | 0.00 cr | 22.68 | 100.0% | ₹0 cr |
| 21 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 23.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.10 | 23.10 | 23.00 | 23.00 | −0.10 | −0.43% | 0.00 cr | 23.05 | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.10 | 23.10 | 23.10 | 23.10 | −0.45 | −1.91% | 0.00 cr | 23.10 | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.55 | 23.55 | 23.55 | 23.55 | −0.45 | −1.87% | 0.00 cr | 23.55 | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.00 | 24.00 | 24.00 | 24.00 | −0.45 | −1.84% | 0.00 cr | 24.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 24.45 | 24.45 | 24.45 | 24.45 | −0.45 | −1.81% | 0.00 cr | 24.45 | 100.0% | ₹0 cr |
| 12 Aug '26 | 24.90 | 24.90 | 24.90 | 24.90 | +0.00 | +0.00% | 0.00 cr | 24.90 | 66.7% | ₹0 cr |
| 11 Aug '26 | 24.90 | 24.90 | 24.90 | 24.90 | −0.50 | −1.97% | 0.00 cr | 24.90 | 100.0% | ₹0 cr |
| 10 Aug '26 | 25.40 | 25.40 | 25.40 | 25.40 | −0.50 | −1.93% | 0.00 cr | 25.40 | 100.0% | ₹0 cr |
| 07 Aug '26 | 25.90 | 25.90 | 25.90 | 25.90 | −0.50 | −1.89% | 0.00 cr | 25.90 | 100.0% | ₹0 cr |
| 06 Aug '26 | 26.65 | 26.65 | 26.25 | 26.40 | +0.95 | +3.73% | 0.00 cr | 26.41 | 90.0% | ₹0 cr |
| 05 Aug '26 | 25.45 | 25.45 | 24.75 | 25.45 | +1.20 | +4.95% | 0.00 cr | 25.22 | 86.7% | ₹0 cr |
| 04 Aug '26 | 24.25 | 24.25 | 24.00 | 24.25 | +1.15 | +4.98% | 0.00 cr | 24.23 | 90.9% | ₹0 cr |
| 03 Aug '26 | 23.10 | 23.10 | 23.10 | 23.10 | +1.10 | +5.00% | 0.00 cr | 23.10 | 100.0% | ₹0 cr |
| 31 Jul '26 | 22.25 | 22.25 | 21.90 | 22.00 | +0.10 | +0.46% | 0.00 cr | 22.01 | 100.0% | ₹0 cr |
| 30 Jul '26 | 21.00 | 22.85 | 20.95 | 21.90 | +0.05 | +0.23% | 0.00 cr | 22.20 | 80.0% | ₹0 cr |
| 29 Jul '26 | 22.25 | 22.45 | 21.30 | 21.85 | −0.40 | −1.80% | 0.00 cr | 22.10 | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.90 | 22.25 | 20.30 | 22.25 | +1.05 | +4.95% | 0.00 cr | 21.80 | 77.8% | ₹0 cr |
| 27 Jul '26 | 21.70 | 21.95 | 20.85 | 21.20 | −0.55 | −2.53% | 0.00 cr | 21.37 | 95.0% | ₹0 cr |
| 24 Jul '26 | 21.75 | 21.75 | 21.75 | 21.75 | −0.40 | −1.81% | 0.00 cr | 21.75 | 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.
