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 | 20.99 | 21.20 | 18.83 | 19.29 | −1.05 | −5.16% | 0.21 cr | 19.63 | 44.6% | ₹4 cr |
| 03 Sep '26 | 20.00 | 20.70 | 19.86 | 20.34 | +1.52 | +8.08% | 0.45 cr | 20.37 | 45.4% | ₹9 cr |
| 02 Sep '26 | 18.40 | 18.82 | 18.00 | 18.82 | +1.71 | +9.99% | 0.22 cr | 18.70 | 51.0% | ₹4 cr |
| 01 Sep '26 | 17.16 | 17.40 | 16.80 | 17.11 | −0.05 | −0.29% | 0.04 cr | 17.14 | 53.3% | ₹1 cr |
| 31 Aug '26 | 17.35 | 17.64 | 16.55 | 17.16 | −0.45 | −2.56% | 0.07 cr | 17.19 | 54.2% | ₹1 cr |
| 28 Aug '26 | 17.48 | 17.78 | 17.42 | 17.61 | +0.14 | +0.80% | 0.03 cr | 17.60 | 49.6% | ₹0 cr |
| 27 Aug '26 | 17.95 | 18.00 | 17.31 | 17.47 | −0.38 | −2.13% | 0.04 cr | 17.65 | 46.9% | ₹1 cr |
| 26 Aug '26 | 17.69 | 17.94 | 17.69 | 17.85 | +0.16 | +0.90% | 0.03 cr | 17.81 | 47.8% | ₹1 cr |
| 25 Aug '26 | 17.86 | 18.16 | 17.47 | 17.69 | −0.02 | −0.11% | 0.05 cr | 17.77 | 42.8% | ₹1 cr |
| 24 Aug '26 | 18.24 | 18.49 | 17.51 | 17.71 | −0.53 | −2.91% | 0.09 cr | 17.97 | 48.0% | ₹2 cr |
| 21 Aug '26 | 18.14 | 18.39 | 18.01 | 18.24 | +0.12 | +0.66% | 0.04 cr | 18.22 | 35.6% | ₹1 cr |
| 20 Aug '26 | 18.24 | 18.50 | 18.00 | 18.12 | −0.19 | −1.04% | 0.07 cr | 18.15 | 49.7% | ₹1 cr |
| 19 Aug '26 | 18.50 | 18.65 | 18.13 | 18.31 | −0.16 | −0.87% | 0.07 cr | 18.31 | 54.0% | ₹1 cr |
| 18 Aug '26 | 19.00 | 19.08 | 18.10 | 18.47 | −0.41 | −2.17% | 0.07 cr | 18.63 | 37.7% | ₹1 cr |
| 17 Aug '26 | 18.95 | 19.19 | 18.65 | 18.88 | +0.01 | +0.05% | 0.06 cr | 18.82 | 43.4% | ₹1 cr |
| 14 Aug '26 | 19.48 | 19.48 | 18.53 | 18.87 | −0.06 | −0.32% | 0.09 cr | 19.02 | 35.2% | ₹2 cr |
| 13 Aug '26 | 19.01 | 19.55 | 18.83 | 18.93 | −0.11 | −0.58% | 0.07 cr | 19.16 | 32.6% | ₹1 cr |
| 12 Aug '26 | 19.50 | 19.74 | 18.80 | 19.04 | −0.43 | −2.21% | 0.10 cr | 19.20 | 50.7% | ₹2 cr |
| 11 Aug '26 | 20.30 | 20.30 | 19.11 | 19.47 | −0.37 | −1.86% | 0.18 cr | 19.74 | 45.2% | ₹4 cr |
| 10 Aug '26 | 20.08 | 20.74 | 19.50 | 19.84 | −0.24 | −1.20% | 0.16 cr | 20.13 | 38.1% | ₹3 cr |
| 07 Aug '26 | 20.01 | 20.38 | 19.83 | 20.08 | −0.16 | −0.79% | 0.19 cr | 20.10 | 30.1% | ₹4 cr |
| 06 Aug '26 | 21.84 | 21.84 | 20.00 | 20.24 | −0.73 | −3.48% | 0.64 cr | 20.59 | 23.5% | ₹13 cr |
| 05 Aug '26 | 22.66 | 22.66 | 20.40 | 20.97 | −1.69 | −7.46% | 0.97 cr | 21.14 | 29.4% | ₹21 cr |
| 04 Aug '26 | 18.78 | 22.66 | 18.50 | 22.66 | +3.77 | +19.96% | 2.97 cr | 21.35 | 14.4% | ₹63 cr |
| 03 Aug '26 | 19.71 | 19.80 | 18.50 | 18.89 | −0.23 | −1.20% | 0.90 cr | 18.95 | 18.1% | ₹17 cr |
| 31 Jul '26 | 18.10 | 19.65 | 18.00 | 19.12 | +2.52 | +15.18% | 3.80 cr | 18.72 | 7.9% | ₹71 cr |
| 30 Jul '26 | 17.49 | 17.50 | 16.22 | 16.60 | −0.14 | −0.84% | 0.29 cr | 16.89 | 28.1% | ₹5 cr |
| 29 Jul '26 | 15.26 | 16.94 | 15.26 | 16.74 | +1.48 | +9.70% | 0.18 cr | 16.36 | 36.7% | ₹3 cr |
| 28 Jul '26 | 16.07 | 16.07 | 14.65 | 15.26 | −0.65 | −4.09% | 0.03 cr | 15.59 | 46.1% | ₹1 cr |
| 27 Jul '26 | 15.20 | 15.99 | 15.20 | 15.91 | +0.75 | +4.95% | 0.04 cr | 15.76 | 68.2% | ₹1 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.
