End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 22.58 | 24.20 | 22.01 | 23.49 | +0.33 | +1.42% | 0.00 cr | 22.87 | ₹0 cr |
| 03 Sep '26 | 22.01 | 23.17 | 22.01 | 23.16 | +1.09 | +4.94% | 0.00 cr | 22.52 | ₹0 cr |
| 02 Sep '26 | 21.50 | 22.50 | 21.50 | 22.07 | −0.50 | −2.22% | 0.00 cr | 22.37 | ₹0 cr |
| 01 Sep '26 | 23.27 | 23.27 | 22.50 | 22.57 | −0.77 | −3.30% | 0.00 cr | 22.84 | ₹0 cr |
| 31 Aug '26 | 23.50 | 23.57 | 22.55 | 23.34 | −0.16 | −0.68% | 0.00 cr | 23.15 | ₹0 cr |
| 28 Aug '26 | 22.99 | 23.55 | 22.44 | 23.50 | +1.06 | +4.72% | 0.00 cr | 23.29 | ₹0 cr |
| 27 Aug '26 | 23.90 | 24.60 | 22.35 | 22.44 | −1.06 | −4.51% | 0.00 cr | 23.14 | ₹0 cr |
| 26 Aug '26 | 22.97 | 23.52 | 22.91 | 23.50 | +1.10 | +4.91% | 0.00 cr | 23.32 | ₹0 cr |
| 25 Aug '26 | 22.98 | 22.98 | 22.40 | 22.40 | −0.65 | −2.82% | 0.00 cr | 22.70 | ₹0 cr |
| 24 Aug '26 | 23.90 | 23.90 | 23.02 | 23.05 | −0.85 | −3.56% | 0.00 cr | 23.53 | ₹0 cr |
| 21 Aug '26 | 22.80 | 24.06 | 22.80 | 23.90 | −0.09 | −0.38% | 0.00 cr | 23.63 | ₹0 cr |
| 20 Aug '26 | 25.48 | 25.48 | 23.50 | 23.99 | −0.31 | −1.28% | 0.00 cr | 23.95 | ₹0 cr |
| 19 Aug '26 | 23.19 | 24.34 | 22.54 | 24.30 | +1.11 | +4.79% | 0.00 cr | 23.05 | ₹0 cr |
| 18 Aug '26 | 24.00 | 24.99 | 22.82 | 23.19 | −0.81 | −3.37% | 0.00 cr | 23.41 | ₹0 cr |
| 17 Aug '26 | 23.49 | 25.71 | 23.27 | 24.00 | −0.49 | −2.00% | 0.00 cr | 23.95 | ₹0 cr |
| 14 Aug '26 | 25.05 | 25.05 | 23.74 | 24.49 | −0.49 | −1.96% | 0.00 cr | 23.77 | ₹0 cr |
| 13 Aug '26 | 24.33 | 25.62 | 23.21 | 24.98 | +0.58 | +2.38% | 0.00 cr | 23.96 | ₹0 cr |
| 12 Aug '26 | 25.60 | 26.30 | 24.26 | 24.40 | −0.70 | −2.79% | 0.00 cr | 24.66 | ₹0 cr |
| 11 Aug '26 | 27.00 | 27.00 | 25.10 | 25.10 | −1.10 | −4.20% | 0.00 cr | 26.67 | ₹0 cr |
| 10 Aug '26 | 24.94 | 26.20 | 24.00 | 26.20 | +1.14 | +4.55% | 0.00 cr | 24.51 | ₹0 cr |
| 07 Aug '26 | 26.69 | 26.69 | 24.22 | 25.06 | −0.43 | −1.69% | 0.00 cr | 25.34 | ₹0 cr |
| 06 Aug '26 | 25.66 | 25.66 | 24.39 | 25.49 | −0.18 | −0.70% | 0.00 cr | 24.56 | ₹0 cr |
| 05 Aug '26 | 25.31 | 25.84 | 25.31 | 25.67 | +0.29 | +1.14% | 0.00 cr | 25.67 | ₹0 cr |
| 04 Aug '26 | 25.49 | 25.61 | 23.45 | 25.38 | +0.74 | +3.00% | 0.00 cr | 25.20 | ₹0 cr |
| 03 Aug '26 | 24.74 | 25.91 | 24.61 | 24.64 | −0.10 | −0.40% | 0.00 cr | 24.89 | ₹0 cr |
| 31 Jul '26 | 24.75 | 24.75 | 23.52 | 24.74 | −0.01 | −0.04% | 0.00 cr | 23.60 | ₹0 cr |
| 30 Jul '26 | 25.16 | 25.16 | 23.50 | 24.75 | +0.78 | +3.25% | 0.00 cr | 24.84 | ₹0 cr |
| 29 Jul '26 | 23.19 | 25.50 | 23.19 | 23.97 | −0.44 | −1.80% | 0.00 cr | 23.63 | ₹0 cr |
| 28 Jul '26 | 26.00 | 26.50 | 24.41 | 24.41 | −1.28 | −4.98% | 0.00 cr | 24.84 | ₹0 cr |
| 27 Jul '26 | 27.05 | 28.25 | 25.65 | 25.69 | −1.31 | −4.85% | 0.00 cr | 26.13 | ₹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.
