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 | 19.30 | 21.40 | 19.30 | 20.05 | +0.55 | +2.82% | 0.00 cr | 20.28 | 71.4% | ₹0 cr |
| 03 Sep '26 | 20.35 | 20.35 | 19.10 | 19.50 | −0.85 | −4.18% | 0.00 cr | 19.91 | 80.6% | ₹0 cr |
| 02 Sep '26 | 21.00 | 21.75 | 20.35 | 20.35 | −1.05 | −4.91% | 0.00 cr | 21.27 | 84.6% | ₹0 cr |
| 01 Sep '26 | 20.00 | 22.20 | 19.80 | 21.40 | +1.40 | +7.00% | 0.00 cr | 21.39 | 89.5% | ₹0 cr |
| 31 Aug '26 | 20.90 | 21.10 | 19.50 | 20.00 | −0.85 | −4.08% | 0.00 cr | 20.38 | 77.8% | ₹0 cr |
| 28 Aug '26 | 21.30 | 21.30 | 20.85 | 20.85 | −0.60 | −2.80% | 0.00 cr | 21.08 | 50.0% | ₹0 cr |
| 27 Aug '26 | 20.90 | 21.45 | 20.85 | 21.45 | +2.00 | +10.28% | 0.00 cr | 20.97 | 100.0% | ₹0 cr |
| 26 Aug '26 | 20.00 | 20.00 | 19.10 | 19.45 | −0.90 | −4.42% | 0.00 cr | 19.54 | 70.6% | ₹0 cr |
| 25 Aug '26 | 21.00 | 21.00 | 20.35 | 20.35 | −0.65 | −3.10% | 0.00 cr | 20.47 | 88.9% | ₹0 cr |
| 24 Aug '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.15 | +0.72% | 0.00 cr | 21.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 22.05 | 22.05 | 20.40 | 20.85 | −1.25 | −5.66% | 0.00 cr | 20.84 | 69.2% | ₹0 cr |
| 20 Aug '26 | 21.00 | 22.30 | 21.00 | 22.10 | +1.10 | +5.24% | 0.00 cr | 21.57 | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 21.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.55 | 21.55 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 21.28 | 100.0% | ₹0 cr |
| 14 Aug '26 | 21.15 | 22.30 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 21.70 | 64.3% | ₹0 cr |
| 13 Aug '26 | 20.95 | 21.00 | 20.95 | 21.00 | +0.10 | +0.48% | 0.00 cr | 20.98 | 100.0% | ₹0 cr |
| 12 Aug '26 | 20.35 | 20.95 | 20.35 | 20.90 | −0.05 | −0.24% | 0.00 cr | 20.82 | 88.9% | ₹0 cr |
| 10 Aug '26 | 20.40 | 20.95 | 20.40 | 20.95 | −0.30 | −1.41% | 0.00 cr | 20.59 | 75.0% | ₹0 cr |
| 07 Aug '26 | 21.00 | 21.25 | 21.00 | 21.25 | +0.25 | +1.19% | 0.00 cr | 21.13 | 100.0% | ₹0 cr |
| 05 Aug '26 | 21.20 | 21.90 | 21.00 | 21.00 | −0.25 | −1.18% | 0.00 cr | 21.25 | 85.7% | ₹0 cr |
| 04 Aug '26 | 21.25 | 21.25 | 21.25 | 21.25 | +0.00 | +0.00% | 0.00 cr | 21.25 | 100.0% | ₹0 cr |
| 03 Aug '26 | 20.60 | 21.25 | 20.60 | 21.25 | −0.50 | −2.30% | 0.00 cr | 20.86 | 71.4% | ₹0 cr |
| 30 Jul '26 | 20.90 | 21.75 | 20.90 | 21.75 | −0.25 | −1.14% | 0.00 cr | 21.11 | 100.0% | ₹0 cr |
| 29 Jul '26 | 20.65 | 22.00 | 20.65 | 22.00 | +1.10 | +5.26% | 0.00 cr | 21.33 | 50.0% | ₹0 cr |
| 28 Jul '26 | 20.80 | 20.95 | 20.80 | 20.90 | −0.10 | −0.48% | 0.00 cr | 20.90 | 83.3% | ₹0 cr |
| 27 Jul '26 | 21.25 | 21.25 | 20.30 | 21.00 | −0.25 | −1.18% | 0.00 cr | 20.71 | 40.0% | ₹0 cr |
| 24 Jul '26 | 21.40 | 21.40 | 20.30 | 21.25 | −0.10 | −0.47% | 0.00 cr | 21.19 | 87.5% | ₹0 cr |
| 23 Jul '26 | 21.35 | 21.35 | 21.35 | 21.35 | +0.00 | +0.00% | 0.00 cr | 21.35 | 100.0% | ₹0 cr |
| 22 Jul '26 | 21.35 | 21.35 | 21.35 | 21.35 | +0.00 | +0.00% | 0.00 cr | 21.35 | 100.0% | ₹0 cr |
| 21 Jul '26 | 21.35 | 21.35 | 21.35 | 21.35 | +0.00 | +0.00% | 0.00 cr | 21.35 | 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.
