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 | 20.59 | 21.10 | 19.80 | 19.98 | −0.19 | −0.94% | 0.02 cr | 20.14 | 91.9% | ₹0 cr |
| 03 Sep '26 | 20.43 | 21.29 | 20.07 | 20.17 | −0.24 | −1.18% | 0.01 cr | 20.28 | 87.8% | ₹0 cr |
| 02 Sep '26 | 20.31 | 20.64 | 20.30 | 20.41 | +0.03 | +0.15% | 0.00 cr | 20.39 | 89.8% | ₹0 cr |
| 01 Sep '26 | 20.98 | 21.44 | 20.30 | 20.38 | −0.01 | −0.05% | 0.01 cr | 20.54 | 79.7% | ₹0 cr |
| 31 Aug '26 | 20.74 | 21.29 | 20.33 | 20.39 | −0.33 | −1.59% | 0.01 cr | 20.78 | 89.2% | ₹0 cr |
| 28 Aug '26 | 20.33 | 20.86 | 20.33 | 20.72 | −0.02 | −0.10% | 0.00 cr | 20.73 | 89.7% | ₹0 cr |
| 27 Aug '26 | 20.14 | 20.89 | 20.14 | 20.74 | −0.01 | −0.05% | 0.00 cr | 20.59 | 81.3% | ₹0 cr |
| 26 Aug '26 | 20.71 | 21.59 | 20.44 | 20.75 | −0.12 | −0.57% | 0.00 cr | 20.76 | 77.4% | ₹0 cr |
| 25 Aug '26 | 20.41 | 20.90 | 20.41 | 20.87 | +0.46 | +2.25% | 0.00 cr | 20.68 | 79.5% | ₹0 cr |
| 24 Aug '26 | 20.33 | 21.78 | 20.04 | 20.41 | +0.09 | +0.44% | 0.01 cr | 20.58 | 57.9% | ₹0 cr |
| 21 Aug '26 | 20.03 | 20.79 | 20.03 | 20.32 | −0.55 | −2.64% | 0.00 cr | 20.28 | 73.1% | ₹0 cr |
| 20 Aug '26 | 20.02 | 20.96 | 20.02 | 20.87 | +0.47 | +2.30% | 0.00 cr | 20.76 | 67.8% | ₹0 cr |
| 19 Aug '26 | 20.70 | 21.22 | 20.35 | 20.40 | −0.53 | −2.53% | 0.00 cr | 20.56 | 78.3% | ₹0 cr |
| 18 Aug '26 | 21.36 | 21.36 | 20.80 | 20.93 | −0.01 | −0.05% | 0.00 cr | 20.85 | 84.0% | ₹0 cr |
| 17 Aug '26 | 21.23 | 21.27 | 20.80 | 20.94 | −0.23 | −1.09% | 0.00 cr | 21.04 | 80.4% | ₹0 cr |
| 14 Aug '26 | 22.22 | 22.28 | 20.95 | 21.17 | −0.33 | −1.53% | 0.01 cr | 21.36 | 64.5% | ₹0 cr |
| 13 Aug '26 | 22.00 | 22.35 | 21.12 | 21.50 | −0.42 | −1.92% | 0.01 cr | 21.80 | 61.2% | ₹0 cr |
| 12 Aug '26 | 22.33 | 22.45 | 21.72 | 21.92 | −0.20 | −0.90% | 0.01 cr | 22.05 | 79.3% | ₹0 cr |
| 11 Aug '26 | 22.77 | 22.77 | 21.96 | 22.12 | +0.18 | +0.82% | 0.01 cr | 22.40 | 69.0% | ₹0 cr |
| 10 Aug '26 | 21.22 | 22.19 | 21.22 | 21.94 | +0.06 | +0.27% | 0.00 cr | 21.93 | 67.9% | ₹0 cr |
| 07 Aug '26 | 21.14 | 22.89 | 21.14 | 21.88 | +0.33 | +1.53% | 0.02 cr | 21.88 | 62.2% | ₹0 cr |
| 06 Aug '26 | 21.73 | 22.75 | 20.90 | 21.55 | +0.32 | +1.51% | 0.04 cr | 21.69 | 62.0% | ₹1 cr |
| 05 Aug '26 | 20.79 | 21.63 | 20.79 | 21.23 | +0.10 | +0.47% | 0.01 cr | 21.30 | 79.5% | ₹0 cr |
| 04 Aug '26 | 21.98 | 21.98 | 20.59 | 21.13 | +0.37 | +1.78% | 0.01 cr | 21.39 | 90.6% | ₹0 cr |
| 03 Aug '26 | 21.89 | 22.61 | 20.62 | 20.76 | −0.02 | −0.10% | 0.01 cr | 21.32 | 73.0% | ₹0 cr |
| 31 Jul '26 | 21.42 | 21.53 | 20.63 | 20.78 | −0.23 | −1.09% | 0.01 cr | 21.07 | 70.9% | ₹0 cr |
| 30 Jul '26 | 20.69 | 21.40 | 20.32 | 21.01 | +0.61 | +2.99% | 0.01 cr | 20.66 | 72.9% | ₹0 cr |
| 29 Jul '26 | 20.18 | 20.69 | 20.04 | 20.40 | +0.22 | +1.09% | 0.01 cr | 20.23 | 65.0% | ₹0 cr |
| 28 Jul '26 | 20.74 | 20.74 | 20.03 | 20.18 | +0.06 | +0.30% | 0.00 cr | 20.34 | 66.5% | ₹0 cr |
| 27 Jul '26 | 21.34 | 21.34 | 19.56 | 20.12 | +0.07 | +0.35% | 0.01 cr | 20.25 | 55.3% | ₹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.
