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 | 22.37 | 22.75 | 22.00 | 22.55 | +0.10 | +0.45% | 0.02 cr | 22.35 | 49.9% | ₹0 cr |
| 03 Sep '26 | 22.91 | 23.57 | 22.31 | 22.45 | −0.45 | −1.97% | 0.03 cr | 22.68 | 65.9% | ₹1 cr |
| 02 Sep '26 | 22.30 | 23.10 | 22.05 | 22.90 | +0.57 | +2.55% | 0.02 cr | 22.53 | 54.3% | ₹0 cr |
| 01 Sep '26 | 22.97 | 23.03 | 21.80 | 22.33 | −0.64 | −2.79% | 0.04 cr | 22.34 | 61.0% | ₹1 cr |
| 31 Aug '26 | 22.93 | 23.29 | 22.80 | 22.97 | −0.08 | −0.35% | 0.01 cr | 22.96 | 58.5% | ₹0 cr |
| 28 Aug '26 | 23.29 | 23.31 | 23.00 | 23.05 | −0.04 | −0.17% | 0.01 cr | 23.13 | 61.1% | ₹0 cr |
| 27 Aug '26 | 23.29 | 23.39 | 22.92 | 23.09 | −0.03 | −0.13% | 0.02 cr | 23.07 | 64.3% | ₹0 cr |
| 26 Aug '26 | 23.25 | 23.90 | 22.91 | 23.12 | −0.14 | −0.60% | 0.04 cr | 23.26 | 66.6% | ₹1 cr |
| 25 Aug '26 | 23.16 | 23.54 | 23.16 | 23.26 | −0.03 | −0.13% | 0.02 cr | 23.34 | 56.9% | ₹0 cr |
| 24 Aug '26 | 23.25 | 23.80 | 23.16 | 23.29 | +0.01 | +0.04% | 0.03 cr | 23.41 | 57.9% | ₹1 cr |
| 21 Aug '26 | 23.56 | 23.87 | 23.11 | 23.28 | −0.28 | −1.19% | 0.03 cr | 23.42 | 83.3% | ₹1 cr |
| 20 Aug '26 | 24.25 | 24.55 | 23.38 | 23.56 | −0.34 | −1.42% | 0.04 cr | 23.66 | 64.7% | ₹1 cr |
| 19 Aug '26 | 24.33 | 24.33 | 23.75 | 23.90 | −0.30 | −1.24% | 0.02 cr | 23.96 | 77.4% | ₹0 cr |
| 18 Aug '26 | 24.48 | 25.25 | 23.98 | 24.20 | −0.10 | −0.41% | 0.04 cr | 24.49 | 56.5% | ₹1 cr |
| 17 Aug '26 | 25.97 | 25.97 | 23.88 | 24.30 | −1.47 | −5.70% | 0.06 cr | 24.40 | 53.6% | ₹1 cr |
| 14 Aug '26 | 25.11 | 26.49 | 24.65 | 25.77 | +1.14 | +4.63% | 0.04 cr | 25.33 | 47.0% | ₹1 cr |
| 13 Aug '26 | 24.30 | 25.39 | 24.30 | 24.63 | −1.09 | −4.24% | 0.04 cr | 24.81 | 54.6% | ₹1 cr |
| 12 Aug '26 | 26.65 | 26.76 | 25.00 | 25.72 | −1.17 | −4.35% | 0.04 cr | 25.69 | 51.3% | ₹1 cr |
| 11 Aug '26 | 26.99 | 27.40 | 26.01 | 26.89 | +0.64 | +2.44% | 0.10 cr | 26.65 | 40.0% | ₹3 cr |
| 10 Aug '26 | 25.32 | 26.79 | 25.02 | 26.25 | +1.12 | +4.46% | 0.12 cr | 25.94 | 59.5% | ₹3 cr |
| 07 Aug '26 | 24.80 | 25.75 | 24.26 | 25.13 | +0.48 | +1.95% | 0.07 cr | 25.03 | 55.2% | ₹2 cr |
| 06 Aug '26 | 24.70 | 24.90 | 23.86 | 24.65 | +0.58 | +2.41% | 0.04 cr | 24.50 | 65.0% | ₹1 cr |
| 05 Aug '26 | 23.93 | 24.28 | 23.70 | 24.07 | +0.47 | +1.99% | 0.02 cr | 23.94 | 73.5% | ₹1 cr |
| 04 Aug '26 | 24.27 | 24.80 | 23.40 | 23.60 | −0.49 | −2.03% | 0.03 cr | 23.93 | 67.8% | ₹1 cr |
| 03 Aug '26 | 23.81 | 24.76 | 23.52 | 24.09 | +0.36 | +1.52% | 0.06 cr | 24.10 | 56.6% | ₹1 cr |
| 31 Jul '26 | 23.24 | 24.50 | 23.20 | 23.73 | +0.69 | +2.99% | 0.05 cr | 23.91 | 42.1% | ₹1 cr |
| 30 Jul '26 | 23.10 | 23.75 | 22.95 | 23.04 | −0.22 | −0.95% | 0.04 cr | 23.16 | 57.2% | ₹1 cr |
| 29 Jul '26 | 23.28 | 24.15 | 22.60 | 23.26 | +0.08 | +0.35% | 0.08 cr | 23.02 | 57.9% | ₹2 cr |
| 28 Jul '26 | 23.05 | 23.73 | 22.72 | 23.18 | +0.03 | +0.13% | 0.02 cr | 23.10 | 54.9% | ₹0 cr |
| 27 Jul '26 | 23.69 | 24.00 | 22.98 | 23.15 | −0.51 | −2.16% | 0.03 cr | 23.28 | 56.3% | ₹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.
