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 | 24.20 | 24.50 | 23.05 | 24.50 | +1.15 | +4.93% | 0.02 cr | 24.24 | 97.9% | ₹0 cr |
| 03 Sep '26 | 23.60 | 23.60 | 22.00 | 23.35 | +0.85 | +3.78% | 0.02 cr | 22.88 | 96.3% | ₹0 cr |
| 02 Sep '26 | 20.90 | 22.65 | 20.70 | 22.50 | +0.85 | +3.93% | 0.02 cr | 21.84 | 88.9% | ₹0 cr |
| 01 Sep '26 | 20.30 | 21.75 | 20.05 | 21.65 | +0.90 | +4.34% | 0.01 cr | 21.02 | 88.7% | ₹0 cr |
| 31 Aug '26 | 20.80 | 20.80 | 19.50 | 20.75 | +0.90 | +4.53% | 0.02 cr | 20.26 | 93.6% | ₹0 cr |
| 28 Aug '26 | 19.85 | 20.00 | 19.35 | 19.85 | −0.05 | −0.25% | 0.01 cr | 19.62 | 85.1% | ₹0 cr |
| 27 Aug '26 | 20.30 | 20.30 | 19.15 | 19.90 | +0.05 | +0.25% | 0.01 cr | 19.56 | 90.7% | ₹0 cr |
| 26 Aug '26 | 20.65 | 20.65 | 19.85 | 19.85 | −1.00 | −4.80% | 0.00 cr | 20.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 20.95 | 21.35 | 19.70 | 20.85 | +0.15 | +0.72% | 0.01 cr | 20.20 | 85.4% | ₹0 cr |
| 24 Aug '26 | 21.00 | 21.25 | 19.30 | 20.70 | +0.45 | +2.22% | 0.00 cr | 20.05 | 75.0% | ₹0 cr |
| 21 Aug '26 | 20.95 | 21.45 | 20.15 | 20.25 | −0.60 | −2.88% | 0.01 cr | 20.52 | 81.8% | ₹0 cr |
| 20 Aug '26 | 20.05 | 20.85 | 20.00 | 20.85 | −0.10 | −0.48% | 0.00 cr | 20.43 | 86.7% | ₹0 cr |
| 19 Aug '26 | 20.75 | 21.00 | 19.50 | 20.95 | +0.75 | +3.71% | 0.01 cr | 20.55 | 93.2% | ₹0 cr |
| 18 Aug '26 | 20.40 | 20.65 | 19.50 | 20.20 | +0.45 | +2.28% | 0.00 cr | 20.03 | 90.6% | ₹0 cr |
| 17 Aug '26 | 19.15 | 20.00 | 19.00 | 19.75 | −0.25 | −1.25% | 0.01 cr | 19.45 | 87.2% | ₹0 cr |
| 14 Aug '26 | 19.50 | 20.80 | 19.15 | 20.00 | −0.05 | −0.25% | 0.00 cr | 19.60 | 88.5% | ₹0 cr |
| 13 Aug '26 | 20.15 | 20.90 | 19.95 | 20.05 | −0.90 | −4.30% | 0.01 cr | 20.08 | 97.6% | ₹0 cr |
| 12 Aug '26 | 20.80 | 21.50 | 19.80 | 20.95 | +0.15 | +0.72% | 0.01 cr | 20.46 | 98.5% | ₹0 cr |
| 11 Aug '26 | 21.05 | 21.05 | 20.80 | 20.80 | −0.25 | −1.19% | 0.00 cr | 20.94 | 100.0% | ₹0 cr |
| 10 Aug '26 | 22.30 | 22.30 | 21.00 | 21.05 | −0.45 | −2.09% | 0.00 cr | 21.31 | 100.0% | ₹0 cr |
| 07 Aug '26 | 22.65 | 22.65 | 21.10 | 21.50 | −0.40 | −1.83% | 0.00 cr | 21.78 | 85.3% | ₹0 cr |
| 06 Aug '26 | 21.00 | 22.00 | 21.00 | 21.90 | +0.15 | +0.69% | 0.00 cr | 21.77 | 100.0% | ₹0 cr |
| 05 Aug '26 | 21.60 | 22.00 | 21.30 | 21.75 | −0.40 | −1.81% | 0.00 cr | 21.59 | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.40 | 23.70 | 21.80 | 22.15 | −0.75 | −3.28% | 0.01 cr | 22.23 | 95.9% | ₹0 cr |
| 03 Aug '26 | 22.00 | 23.00 | 21.05 | 22.90 | +0.90 | +4.09% | 0.01 cr | 22.13 | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.85 | 22.00 | 20.80 | 22.00 | +0.70 | +3.29% | 0.01 cr | 21.35 | 94.2% | ₹0 cr |
| 30 Jul '26 | 21.15 | 21.50 | 20.75 | 21.30 | +0.25 | +1.19% | 0.00 cr | 21.06 | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.00 | 21.20 | 20.00 | 21.05 | +0.25 | +1.20% | 0.01 cr | 20.58 | 93.9% | ₹0 cr |
| 28 Jul '26 | 20.10 | 21.00 | 19.50 | 20.80 | +0.30 | +1.46% | 0.01 cr | 20.15 | 96.7% | ₹0 cr |
| 27 Jul '26 | 20.95 | 20.95 | 19.70 | 20.50 | +0.35 | +1.74% | 0.00 cr | 20.27 | 94.9% | ₹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.
