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 | 20.00 | 20.70 | 19.44 | 20.04 | +0.28 | +1.42% | 0.00 cr | 20.05 | — | ₹0 cr |
| 03 Sep '26 | 19.76 | 19.99 | 19.10 | 19.76 | +0.00 | +0.00% | 0.00 cr | 19.70 | — | ₹0 cr |
| 02 Sep '26 | 18.60 | 19.76 | 18.60 | 19.76 | +0.94 | +4.99% | 0.00 cr | 19.52 | — | ₹0 cr |
| 01 Sep '26 | 19.46 | 19.69 | 18.56 | 18.82 | −0.64 | −3.29% | 0.00 cr | 19.16 | — | ₹0 cr |
| 31 Aug '26 | 19.80 | 19.82 | 19.25 | 19.46 | −0.56 | −2.80% | 0.00 cr | 19.56 | — | ₹0 cr |
| 28 Aug '26 | 20.28 | 20.45 | 19.94 | 20.02 | −0.26 | −1.28% | 0.00 cr | 20.16 | — | ₹0 cr |
| 27 Aug '26 | 20.55 | 20.55 | 20.10 | 20.28 | +0.03 | +0.15% | 0.00 cr | 20.37 | — | ₹0 cr |
| 26 Aug '26 | 20.45 | 20.50 | 20.06 | 20.25 | +0.14 | +0.70% | 0.00 cr | 20.37 | — | ₹0 cr |
| 25 Aug '26 | 20.00 | 20.59 | 19.32 | 20.11 | +0.03 | +0.15% | 0.00 cr | 20.14 | — | ₹0 cr |
| 24 Aug '26 | 19.88 | 20.30 | 18.80 | 20.08 | +0.59 | +3.03% | 0.00 cr | 20.01 | — | ₹0 cr |
| 21 Aug '26 | 20.29 | 20.29 | 19.45 | 19.49 | −0.75 | −3.71% | 0.00 cr | 19.67 | — | ₹0 cr |
| 20 Aug '26 | 20.67 | 20.67 | 19.61 | 20.24 | −0.25 | −1.22% | 0.00 cr | 20.04 | — | ₹0 cr |
| 19 Aug '26 | 21.79 | 21.79 | 20.34 | 20.49 | −0.92 | −4.30% | 0.00 cr | 20.76 | — | ₹0 cr |
| 18 Aug '26 | 21.30 | 21.90 | 21.06 | 21.41 | +0.04 | +0.19% | 0.00 cr | 21.33 | — | ₹0 cr |
| 17 Aug '26 | 21.70 | 21.76 | 20.35 | 21.37 | +0.14 | +0.66% | 0.00 cr | 21.26 | — | ₹0 cr |
| 14 Aug '26 | 21.65 | 21.69 | 20.03 | 21.23 | +0.57 | +2.76% | 0.01 cr | 21.52 | — | ₹0 cr |
| 13 Aug '26 | 19.77 | 20.66 | 19.77 | 20.66 | +0.98 | +4.98% | 0.00 cr | 20.45 | — | ₹0 cr |
| 12 Aug '26 | 20.49 | 20.50 | 19.60 | 19.68 | −0.35 | −1.75% | 0.00 cr | 20.00 | — | ₹0 cr |
| 11 Aug '26 | 20.28 | 21.24 | 19.35 | 20.03 | −0.25 | −1.23% | 0.01 cr | 20.67 | — | ₹0 cr |
| 10 Aug '26 | 20.32 | 20.32 | 20.00 | 20.28 | +0.92 | +4.75% | 0.01 cr | 20.25 | — | ₹0 cr |
| 07 Aug '26 | 17.81 | 19.36 | 17.52 | 19.36 | +0.92 | +4.99% | 0.01 cr | 18.82 | — | ₹0 cr |
| 06 Aug '26 | 18.08 | 18.85 | 18.08 | 18.44 | −0.59 | −3.10% | 0.01 cr | 18.31 | 70.1% | ₹0 cr |
| 05 Aug '26 | 20.90 | 21.02 | 19.02 | 19.03 | −0.99 | −4.95% | 0.04 cr | 20.22 | 61.3% | ₹1 cr |
| 04 Aug '26 | 19.70 | 20.02 | 19.70 | 20.02 | +0.95 | +4.98% | 0.01 cr | 20.00 | 81.5% | ₹0 cr |
| 03 Aug '26 | 18.70 | 19.07 | 18.70 | 19.07 | +0.90 | +4.95% | 0.01 cr | 19.02 | 70.2% | ₹0 cr |
| 31 Jul '26 | 17.95 | 18.17 | 17.10 | 18.17 | +0.86 | +4.97% | 0.02 cr | 18.07 | 80.0% | ₹0 cr |
| 30 Jul '26 | 16.29 | 17.31 | 15.67 | 17.31 | +0.82 | +4.97% | 0.02 cr | 16.94 | 89.5% | ₹0 cr |
| 29 Jul '26 | 15.98 | 16.52 | 14.97 | 16.49 | +0.75 | +4.76% | 0.01 cr | 16.22 | 90.1% | ₹0 cr |
| 28 Jul '26 | 15.99 | 15.99 | 15.03 | 15.74 | +0.36 | +2.34% | 0.00 cr | 15.68 | 84.0% | ₹0 cr |
| 27 Jul '26 | 15.22 | 15.38 | 14.43 | 15.38 | +0.73 | +4.98% | 0.01 cr | 15.06 | 78.4% | ₹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.
