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 | 19.85 | 20.15 | 19.80 | 19.88 | −0.02 | −0.10% | 0.10 cr | 19.91 | 60.2% | ₹2 cr |
| 03 Sep '26 | 20.01 | 20.34 | 19.69 | 19.90 | +0.01 | +0.05% | 0.11 cr | 19.92 | 48.5% | ₹2 cr |
| 02 Sep '26 | 20.00 | 20.02 | 19.61 | 19.89 | −0.10 | −0.50% | 0.11 cr | 19.81 | 55.6% | ₹2 cr |
| 01 Sep '26 | 20.26 | 20.28 | 19.90 | 19.99 | −0.26 | −1.28% | 0.13 cr | 20.06 | 59.4% | ₹3 cr |
| 31 Aug '26 | 20.22 | 20.64 | 19.95 | 20.25 | +0.06 | +0.30% | 0.28 cr | 20.19 | 39.4% | ₹6 cr |
| 28 Aug '26 | 20.60 | 20.90 | 19.90 | 20.19 | −0.24 | −1.17% | 0.32 cr | 20.12 | 46.9% | ₹6 cr |
| 27 Aug '26 | 20.64 | 20.85 | 19.90 | 20.43 | +0.41 | +2.05% | 0.42 cr | 20.31 | 38.8% | ₹9 cr |
| 26 Aug '26 | 22.45 | 22.91 | 19.80 | 20.02 | −2.26 | −10.14% | 0.86 cr | 20.52 | 46.8% | ₹18 cr |
| 25 Aug '26 | 23.99 | 23.99 | 22.10 | 22.28 | −0.70 | −3.05% | 0.24 cr | 22.80 | 57.3% | ₹5 cr |
| 24 Aug '26 | 23.04 | 23.49 | 22.82 | 22.98 | +0.76 | +3.42% | 0.34 cr | 23.17 | 51.3% | ₹8 cr |
| 21 Aug '26 | 22.50 | 22.90 | 22.00 | 22.22 | −0.25 | −1.11% | 0.09 cr | 22.28 | 61.4% | ₹2 cr |
| 20 Aug '26 | 22.40 | 23.21 | 22.26 | 22.47 | +0.11 | +0.49% | 0.14 cr | 22.70 | 45.2% | ₹3 cr |
| 19 Aug '26 | 22.86 | 22.98 | 22.10 | 22.36 | −0.49 | −2.14% | 0.16 cr | 22.55 | 54.5% | ₹4 cr |
| 18 Aug '26 | 21.98 | 23.55 | 21.50 | 22.85 | +1.02 | +4.67% | 0.42 cr | 22.80 | 41.0% | ₹10 cr |
| 17 Aug '26 | 23.70 | 24.50 | 21.55 | 21.83 | −0.75 | −3.32% | 0.11 cr | 22.18 | 54.6% | ₹2 cr |
| 14 Aug '26 | 22.40 | 23.25 | 22.40 | 22.58 | +0.22 | +0.98% | 0.26 cr | — | — | ₹6 cr |
| 13 Aug '26 | 22.78 | 23.23 | 22.05 | 22.36 | −0.42 | −1.84% | 0.22 cr | — | — | ₹5 cr |
| 12 Aug '26 | 24.53 | 24.98 | 21.50 | 22.78 | −1.43 | −5.91% | 0.81 cr | — | — | ₹19 cr |
| 11 Aug '26 | 22.95 | 25.80 | 22.80 | 24.21 | +1.79 | +7.98% | 1.26 cr | — | — | ₹31 cr |
| 10 Aug '26 | 20.11 | 23.00 | 20.11 | 22.42 | +2.68 | +13.58% | 1.28 cr | — | — | ₹29 cr |
| 07 Aug '26 | 20.05 | 20.24 | 19.51 | 19.74 | −0.29 | −1.45% | 0.13 cr | — | — | ₹3 cr |
| 06 Aug '26 | 20.27 | 20.52 | 20.01 | 20.03 | −0.24 | −1.18% | 0.07 cr | — | — | ₹1 cr |
| 05 Aug '26 | 19.99 | 20.49 | 19.75 | 20.27 | +0.42 | +2.12% | 0.11 cr | — | — | ₹2 cr |
| 04 Aug '26 | 20.05 | 20.17 | 19.80 | 19.85 | +0.07 | +0.35% | 0.09 cr | — | — | ₹2 cr |
| 03 Aug '26 | 19.89 | 20.00 | 19.55 | 19.78 | +0.28 | +1.44% | 0.08 cr | — | — | ₹2 cr |
| 31 Jul '26 | 19.49 | 19.70 | 19.44 | 19.50 | +0.09 | +0.46% | 0.06 cr | — | — | ₹1 cr |
| 30 Jul '26 | 19.79 | 19.80 | 19.32 | 19.41 | −0.26 | −1.32% | 0.09 cr | — | — | ₹2 cr |
| 29 Jul '26 | 20.10 | 20.10 | 19.50 | 19.67 | −0.16 | −0.81% | 0.11 cr | — | — | ₹2 cr |
| 28 Jul '26 | 19.97 | 20.45 | 19.70 | 19.83 | −0.13 | −0.65% | 0.11 cr | — | — | ₹2 cr |
| 27 Jul '26 | 20.00 | 20.40 | 19.87 | 19.96 | −0.50 | −2.44% | 0.17 cr | — | — | ₹3 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.
