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 | 24.95 | 24.95 | 22.65 | 24.00 | +0.20 | +0.84% | 0.08 cr | 24.21 | 62.8% | ₹2 cr |
| 03 Sep '26 | 23.80 | 23.80 | 23.80 | 23.80 | +1.10 | +4.85% | 0.01 cr | 23.80 | 100.0% | ₹0 cr |
| 02 Sep '26 | 22.70 | 22.70 | 22.70 | 22.70 | +1.05 | +4.85% | 0.01 cr | 22.70 | 100.0% | ₹0 cr |
| 01 Sep '26 | 21.65 | 21.65 | 21.65 | 21.65 | +1.00 | +4.84% | 0.01 cr | 21.65 | 100.0% | ₹0 cr |
| 31 Aug '26 | 20.65 | 20.65 | 20.65 | 20.65 | +0.95 | +4.82% | 0.03 cr | 20.65 | 95.2% | ₹1 cr |
| 28 Aug '26 | 19.40 | 19.70 | 18.60 | 19.70 | +0.90 | +4.79% | 0.01 cr | 19.57 | 86.5% | ₹0 cr |
| 27 Aug '26 | 18.75 | 18.80 | 17.95 | 18.80 | +0.85 | +4.74% | 0.01 cr | 18.67 | 79.6% | ₹0 cr |
| 26 Aug '26 | 17.10 | 17.95 | 16.70 | 17.95 | +0.85 | +4.97% | 0.02 cr | 17.89 | 70.5% | ₹0 cr |
| 25 Aug '26 | 17.90 | 17.90 | 17.05 | 17.10 | −0.80 | −4.47% | 0.02 cr | 17.22 | 70.7% | ₹0 cr |
| 24 Aug '26 | 18.80 | 19.15 | 17.90 | 17.90 | −0.90 | −4.79% | 0.01 cr | 18.38 | 82.0% | ₹0 cr |
| 21 Aug '26 | 18.45 | 18.80 | 17.90 | 18.80 | +0.85 | +4.74% | 0.02 cr | 18.49 | 81.7% | ₹0 cr |
| 20 Aug '26 | 17.80 | 18.20 | 17.15 | 17.95 | −0.10 | −0.55% | 0.03 cr | 17.49 | 52.1% | ₹0 cr |
| 19 Aug '26 | 17.60 | 18.90 | 17.25 | 18.05 | −0.10 | −0.55% | 0.02 cr | 17.64 | 67.5% | ₹0 cr |
| 18 Aug '26 | 18.55 | 18.75 | 18.15 | 18.15 | −0.95 | −4.97% | 0.01 cr | 18.33 | 77.8% | ₹0 cr |
| 17 Aug '26 | 17.35 | 19.15 | 17.35 | 19.10 | +0.85 | +4.66% | 0.05 cr | 18.44 | 64.5% | ₹1 cr |
| 14 Aug '26 | 18.25 | 19.00 | 18.25 | 18.25 | −2.00 | −9.88% | 0.11 cr | 18.26 | 66.8% | ₹2 cr |
| 13 Aug '26 | 20.25 | 21.35 | 20.25 | 20.25 | −2.25 | −10.00% | 0.03 cr | 20.34 | 82.5% | ₹1 cr |
| 12 Aug '26 | 24.50 | 24.90 | 22.50 | 22.50 | −2.45 | −9.82% | 0.04 cr | 22.87 | 73.4% | ₹1 cr |
| 11 Aug '26 | 26.55 | 28.95 | 24.15 | 24.95 | −1.60 | −6.03% | 0.04 cr | 27.12 | 63.9% | ₹1 cr |
| 10 Aug '26 | 26.75 | 26.75 | 25.00 | 26.55 | +2.20 | +9.03% | 0.03 cr | 26.60 | 83.3% | ₹1 cr |
| 07 Aug '26 | 23.50 | 24.35 | 23.50 | 24.35 | +2.20 | +9.93% | 0.03 cr | 24.15 | 87.2% | ₹1 cr |
| 06 Aug '26 | 18.15 | 22.15 | 18.15 | 22.15 | +2.00 | +9.93% | 0.17 cr | 19.87 | 67.7% | ₹3 cr |
| 05 Aug '26 | 20.15 | 20.15 | 20.15 | 20.15 | −2.20 | −9.84% | 0.01 cr | 20.15 | 100.0% | ₹0 cr |
| 04 Aug '26 | 27.00 | 27.70 | 22.35 | 22.35 | −5.55 | −19.89% | 0.05 cr | 23.57 | 92.0% | ₹1 cr |
| 03 Aug '26 | 30.00 | 31.00 | 27.25 | 27.90 | −2.55 | −8.37% | 0.03 cr | 28.63 | 73.0% | ₹1 cr |
| 31 Jul '26 | 32.00 | 32.00 | 29.95 | 30.45 | −1.10 | −3.49% | 0.03 cr | 30.45 | 84.7% | ₹1 cr |
| 30 Jul '26 | 32.65 | 33.00 | 31.50 | 31.55 | +0.05 | +0.16% | 0.00 cr | 32.08 | 100.0% | ₹0 cr |
| 29 Jul '26 | 32.00 | 33.00 | 31.50 | 31.50 | −0.60 | −1.87% | 0.00 cr | 32.28 | 90.9% | ₹0 cr |
| 28 Jul '26 | 32.05 | 32.10 | 32.00 | 32.10 | −0.70 | −2.13% | 0.00 cr | 32.04 | 100.0% | ₹0 cr |
| 27 Jul '26 | 32.80 | 32.80 | 32.80 | 32.80 | +0.00 | +0.00% | 0.00 cr | 32.80 | 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.
