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 | 22.18 | 21.50 | 21.86 | −0.22 | −1.00% | 2.13 cr | 21.76 | 23.4% | ₹46 cr |
| 03 Sep '26 | 21.91 | 22.55 | 21.85 | 22.08 | +0.24 | +1.10% | 3.71 cr | 22.17 | 14.5% | ₹82 cr |
| 02 Sep '26 | 21.84 | 22.33 | 21.57 | 21.84 | −0.08 | −0.36% | 2.90 cr | 21.86 | 13.6% | ₹63 cr |
| 01 Sep '26 | 22.47 | 22.54 | 21.47 | 21.92 | −0.55 | −2.45% | 3.21 cr | 22.00 | 17.6% | ₹71 cr |
| 31 Aug '26 | 21.75 | 23.10 | 21.04 | 22.47 | +0.80 | +3.69% | 11.24 cr | 22.38 | 13.2% | ₹252 cr |
| 28 Aug '26 | 21.13 | 22.08 | 21.13 | 21.67 | +0.56 | +2.65% | 5.15 cr | 21.64 | 14.1% | ₹111 cr |
| 27 Aug '26 | 21.90 | 22.48 | 20.87 | 21.11 | −0.67 | −3.08% | 4.59 cr | 21.51 | 19.4% | ₹99 cr |
| 26 Aug '26 | 22.81 | 23.34 | 21.50 | 21.78 | −1.03 | −4.52% | 7.91 cr | 22.27 | 18.3% | ₹176 cr |
| 25 Aug '26 | 24.10 | 24.35 | 22.20 | 22.81 | −1.42 | −5.86% | 11.32 cr | 23.12 | 18.0% | ₹262 cr |
| 24 Aug '26 | 23.94 | 26.00 | 23.25 | 24.23 | +1.10 | +4.76% | 23.84 cr | 25.23 | 13.8% | ₹601 cr |
| 21 Aug '26 | 23.30 | 23.36 | 22.13 | 23.13 | −0.20 | −0.86% | 12.66 cr | 22.76 | 17.4% | ₹288 cr |
| 20 Aug '26 | 20.74 | 23.98 | 20.59 | 23.33 | +2.95 | +14.47% | 25.66 cr | 22.33 | 12.5% | ₹573 cr |
| 19 Aug '26 | 18.60 | 21.28 | 18.54 | 20.38 | +1.78 | +9.57% | 17.65 cr | 20.50 | 13.4% | ₹362 cr |
| 18 Aug '26 | 18.05 | 19.27 | 17.93 | 18.60 | +0.67 | +3.74% | 3.52 cr | 18.75 | 29.8% | ₹66 cr |
| 17 Aug '26 | 17.35 | 18.03 | 17.20 | 17.93 | +0.63 | +3.64% | 1.04 cr | 17.67 | 39.1% | ₹18 cr |
| 14 Aug '26 | 17.52 | 17.85 | 17.20 | 17.30 | −0.37 | −2.09% | 0.62 cr | 17.43 | 44.8% | ₹11 cr |
| 13 Aug '26 | 17.84 | 18.44 | 17.55 | 17.67 | −0.20 | −1.12% | 1.19 cr | 17.98 | 30.1% | ₹21 cr |
| 12 Aug '26 | 18.16 | 18.45 | 17.00 | 17.87 | −0.19 | −1.05% | 0.74 cr | 18.00 | 36.9% | ₹13 cr |
| 11 Aug '26 | 18.15 | 18.22 | 17.81 | 18.06 | −0.04 | −0.22% | 0.45 cr | 17.98 | 52.6% | ₹8 cr |
| 10 Aug '26 | 17.65 | 18.48 | 17.43 | 18.10 | +0.53 | +3.02% | 0.99 cr | 18.14 | 34.5% | ₹18 cr |
| 07 Aug '26 | 17.46 | 17.80 | 17.44 | 17.57 | +0.04 | +0.23% | 0.37 cr | 17.60 | 37.1% | ₹7 cr |
| 06 Aug '26 | 17.80 | 17.81 | 17.46 | 17.53 | −0.26 | −1.46% | 0.44 cr | 17.63 | 46.4% | ₹8 cr |
| 05 Aug '26 | 18.30 | 18.50 | 17.71 | 17.79 | −0.27 | −1.50% | 0.53 cr | 17.97 | 43.2% | ₹10 cr |
| 04 Aug '26 | 17.52 | 18.58 | 17.38 | 18.06 | +0.54 | +3.08% | 1.94 cr | 18.12 | 27.3% | ₹35 cr |
| 03 Aug '26 | 16.90 | 17.65 | 16.90 | 17.52 | +0.77 | +4.60% | 0.87 cr | 17.40 | 45.4% | ₹15 cr |
| 31 Jul '26 | 16.68 | 16.84 | 16.60 | 16.75 | +0.10 | +0.60% | 0.25 cr | 16.74 | 48.4% | ₹4 cr |
| 30 Jul '26 | 16.88 | 17.06 | 16.61 | 16.65 | −0.27 | −1.60% | 0.25 cr | 16.75 | 57.7% | ₹4 cr |
| 29 Jul '26 | 16.80 | 17.01 | 16.73 | 16.92 | +0.12 | +0.71% | 0.28 cr | 16.87 | 46.6% | ₹5 cr |
| 28 Jul '26 | 16.93 | 17.01 | 16.75 | 16.80 | −0.13 | −0.77% | 0.24 cr | 16.88 | 46.8% | ₹4 cr |
| 27 Jul '26 | 17.30 | 17.48 | 16.85 | 16.93 | −0.36 | −2.08% | 0.42 cr | 17.11 | 49.2% | ₹7 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.
