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 | 20.25 | 20.25 | 20.00 | 20.00 | −0.25 | −1.23% | 0.01 cr | 20.01 | 100.0% | ₹0 cr |
| 03 Sep '26 | 20.50 | 21.00 | 20.25 | 20.25 | −0.25 | −1.22% | 0.01 cr | 20.96 | 97.1% | ₹0 cr |
| 02 Sep '26 | 20.60 | 20.60 | 20.50 | 20.50 | −0.60 | −2.84% | 0.00 cr | 20.52 | 100.0% | ₹0 cr |
| 01 Sep '26 | 21.10 | 21.10 | 21.10 | 21.10 | −0.50 | −2.31% | 0.00 cr | 21.10 | 100.0% | ₹0 cr |
| 28 Aug '26 | 20.25 | 21.70 | 20.20 | 21.60 | −0.10 | −0.46% | 0.00 cr | 20.57 | 77.8% | ₹0 cr |
| 27 Aug '26 | 21.70 | 21.70 | 21.70 | 21.70 | +0.00 | +0.00% | 0.00 cr | 21.70 | 100.0% | ₹0 cr |
| 26 Aug '26 | 21.75 | 21.75 | 21.55 | 21.70 | +0.70 | +3.33% | 0.00 cr | 21.63 | 94.4% | ₹0 cr |
| 25 Aug '26 | 22.00 | 22.00 | 21.00 | 21.00 | −1.75 | −7.69% | 0.00 cr | 21.49 | 70.0% | ₹0 cr |
| 20 Aug '26 | 21.75 | 22.75 | 21.75 | 22.75 | +0.00 | +0.00% | 0.00 cr | 22.25 | 100.0% | ₹0 cr |
| 18 Aug '26 | 22.50 | 23.00 | 22.50 | 22.75 | −0.25 | −1.09% | 0.00 cr | 22.75 | 100.0% | ₹0 cr |
| 17 Aug '26 | 22.00 | 23.00 | 22.00 | 23.00 | +1.00 | +4.55% | 0.00 cr | 22.50 | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.00 | 22.00 | 22.00 | 22.00 | +0.00 | +0.00% | 0.00 cr | 22.00 | 100.0% | ₹0 cr |
| 13 Aug '26 | 22.00 | 22.00 | 22.00 | 22.00 | −0.30 | −1.35% | 0.00 cr | 22.00 | 50.0% | ₹0 cr |
| 12 Aug '26 | 23.00 | 23.00 | 22.30 | 22.30 | −0.05 | −0.22% | 0.00 cr | 22.65 | 100.0% | ₹0 cr |
| 11 Aug '26 | 22.75 | 22.75 | 22.35 | 22.35 | −0.45 | −1.97% | 0.00 cr | 22.53 | 100.0% | ₹0 cr |
| 10 Aug '26 | 23.95 | 24.00 | 22.80 | 22.80 | −1.20 | −5.00% | 0.00 cr | 23.39 | 100.0% | ₹0 cr |
| 07 Aug '26 | 24.00 | 24.50 | 22.05 | 24.00 | +1.00 | +4.35% | 0.00 cr | 23.90 | 77.8% | ₹0 cr |
| 04 Aug '26 | 23.50 | 23.50 | 23.00 | 23.00 | −1.10 | −4.56% | 0.00 cr | 23.28 | 50.0% | ₹0 cr |
| 31 Jul '26 | 23.50 | 24.25 | 23.50 | 24.10 | +0.85 | +3.66% | 0.00 cr | 23.83 | 90.9% | ₹0 cr |
| 29 Jul '26 | 24.00 | 24.00 | 22.85 | 23.25 | −0.75 | −3.13% | 0.00 cr | 23.31 | 71.4% | ₹0 cr |
| 28 Jul '26 | 23.40 | 24.00 | 23.40 | 24.00 | +0.60 | +2.56% | 0.00 cr | 23.63 | 100.0% | ₹0 cr |
| 27 Jul '26 | 22.35 | 23.95 | 22.35 | 23.40 | +0.90 | +4.00% | 0.00 cr | 23.06 | 94.1% | ₹0 cr |
| 24 Jul '26 | 23.95 | 25.90 | 22.50 | 22.50 | +0.90 | +4.17% | 0.00 cr | 23.09 | 75.0% | ₹0 cr |
| 23 Jul '26 | 21.10 | 22.50 | 21.10 | 21.60 | −0.40 | −1.82% | 0.00 cr | 21.62 | 66.7% | ₹0 cr |
| 21 Jul '26 | 21.90 | 22.50 | 21.90 | 22.00 | +0.10 | +0.46% | 0.00 cr | 22.28 | 87.5% | ₹0 cr |
| 20 Jul '26 | 21.30 | 21.90 | 21.30 | 21.90 | +1.05 | +5.04% | 0.00 cr | 21.60 | 100.0% | ₹0 cr |
| 17 Jul '26 | 20.85 | 20.85 | 20.85 | 20.85 | +0.05 | +0.24% | 0.00 cr | 20.85 | 100.0% | ₹0 cr |
| 16 Jul '26 | 21.50 | 21.50 | 20.80 | 20.80 | −0.20 | −0.95% | 0.00 cr | 21.33 | 100.0% | ₹0 cr |
| 15 Jul '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 21.00 | 100.0% | ₹0 cr |
| 14 Jul '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 21.00 | 100.0% | ₹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.
