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 | 20.24 | 20.48 | 19.50 | 20.28 | +0.44 | +2.22% | 0.00 cr | 19.84 | — | ₹0 cr |
| 03 Sep '26 | 20.03 | 20.45 | 19.40 | 19.84 | −0.19 | −0.95% | 0.00 cr | 19.96 | — | ₹0 cr |
| 02 Sep '26 | 19.06 | 20.50 | 19.06 | 20.03 | +0.04 | +0.20% | 0.01 cr | 19.60 | 85.8% | ₹0 cr |
| 01 Sep '26 | 21.21 | 21.21 | 19.95 | 19.99 | −1.01 | −4.81% | 0.02 cr | 20.03 | 57.8% | ₹0 cr |
| 31 Aug '26 | 21.99 | 22.09 | 20.65 | 21.00 | −0.69 | −3.18% | 0.02 cr | 21.02 | 83.3% | ₹0 cr |
| 28 Aug '26 | 22.39 | 22.39 | 20.98 | 21.69 | +0.19 | +0.88% | 0.01 cr | 21.70 | 88.9% | ₹0 cr |
| 27 Aug '26 | 21.90 | 22.18 | 20.57 | 21.50 | +0.13 | +0.61% | 0.01 cr | 21.52 | 60.4% | ₹0 cr |
| 26 Aug '26 | 22.83 | 22.83 | 20.67 | 21.37 | −0.38 | −1.75% | 0.05 cr | 21.36 | 51.3% | ₹1 cr |
| 25 Aug '26 | 21.75 | 21.75 | 21.75 | 21.75 | +1.03 | +4.97% | 0.00 cr | 21.75 | 100.0% | ₹0 cr |
| 24 Aug '26 | 20.72 | 20.72 | 20.72 | 20.72 | +0.98 | +4.96% | 0.00 cr | 20.72 | 100.0% | ₹0 cr |
| 21 Aug '26 | 19.74 | 19.74 | 19.74 | 19.74 | +0.94 | +5.00% | 0.00 cr | 19.74 | 100.0% | ₹0 cr |
| 20 Aug '26 | 18.80 | 18.80 | 18.80 | 18.80 | +0.89 | +4.97% | 0.00 cr | 18.80 | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.80 | 17.91 | 17.70 | 17.91 | +0.85 | +4.98% | 0.00 cr | 17.86 | 92.9% | ₹0 cr |
| 18 Aug '26 | 17.06 | 17.06 | 16.03 | 17.06 | +0.81 | +4.98% | 0.02 cr | 16.85 | 81.0% | ₹0 cr |
| 17 Aug '26 | 17.40 | 17.40 | 16.14 | 16.25 | −0.73 | −4.30% | 0.00 cr | 16.35 | 74.8% | ₹0 cr |
| 14 Aug '26 | 17.94 | 17.94 | 16.50 | 16.98 | −0.22 | −1.28% | 0.02 cr | — | — | ₹0 cr |
| 13 Aug '26 | 17.70 | 17.99 | 17.05 | 17.20 | −0.44 | −2.49% | 0.02 cr | — | — | ₹0 cr |
| 12 Aug '26 | 17.84 | 18.00 | 17.15 | 17.64 | −0.22 | −1.23% | 0.02 cr | — | — | ₹0 cr |
| 11 Aug '26 | 18.78 | 18.78 | 17.84 | 17.86 | −0.91 | −4.85% | 0.04 cr | — | — | ₹1 cr |
| 10 Aug '26 | 19.00 | 19.90 | 18.61 | 18.77 | −0.59 | −3.05% | 0.02 cr | — | — | ₹0 cr |
| 07 Aug '26 | 19.36 | 19.98 | 19.01 | 19.36 | −0.15 | −0.77% | 0.01 cr | — | — | ₹0 cr |
| 06 Aug '26 | 19.20 | 20.30 | 19.20 | 19.51 | −0.12 | −0.61% | 0.01 cr | — | — | ₹0 cr |
| 05 Aug '26 | 20.44 | 20.44 | 19.50 | 19.63 | −0.11 | −0.56% | 0.01 cr | — | — | ₹0 cr |
| 04 Aug '26 | 20.01 | 20.57 | 19.40 | 19.74 | −0.33 | −1.64% | 0.01 cr | — | — | ₹0 cr |
| 03 Aug '26 | 20.53 | 21.45 | 19.90 | 20.07 | −0.46 | −2.24% | 0.02 cr | — | — | ₹0 cr |
| 31 Jul '26 | 20.90 | 21.10 | 20.00 | 20.53 | −0.06 | −0.29% | 0.02 cr | — | — | ₹0 cr |
| 30 Jul '26 | 20.70 | 21.49 | 20.35 | 20.59 | −0.11 | −0.53% | 0.01 cr | — | — | ₹0 cr |
| 29 Jul '26 | 21.50 | 21.50 | 20.50 | 20.70 | −0.31 | −1.48% | 0.01 cr | — | — | ₹0 cr |
| 28 Jul '26 | 22.32 | 22.32 | 20.68 | 21.01 | −0.59 | −2.73% | 0.01 cr | — | — | ₹0 cr |
| 27 Jul '26 | 21.25 | 21.94 | 21.00 | 21.60 | +0.57 | +2.71% | 0.01 cr | — | — | ₹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.
