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 | 20.80 | 20.80 | 20.15 | 20.30 | −0.45 | −2.17% | 0.00 cr | 20.41 | 50.0% | ₹0 cr |
| 03 Sep '26 | 20.80 | 21.10 | 20.30 | 20.75 | +0.15 | +0.73% | 0.00 cr | 20.69 | 45.5% | ₹0 cr |
| 02 Sep '26 | 21.45 | 21.45 | 20.40 | 20.60 | −1.20 | −5.50% | 0.01 cr | 20.83 | 64.0% | ₹0 cr |
| 01 Sep '26 | 22.05 | 22.90 | 20.90 | 21.80 | +0.45 | +2.11% | 0.00 cr | 21.69 | 27.3% | ₹0 cr |
| 31 Aug '26 | 20.85 | 22.00 | 20.85 | 21.35 | −0.10 | −0.47% | 0.00 cr | 21.42 | 12.5% | ₹0 cr |
| 28 Aug '26 | 22.30 | 22.30 | 21.00 | 21.45 | −0.80 | −3.60% | 0.01 cr | 21.65 | 35.0% | ₹0 cr |
| 27 Aug '26 | 22.40 | 22.40 | 21.50 | 22.25 | +0.15 | +0.68% | 0.00 cr | 22.03 | 50.0% | ₹0 cr |
| 26 Aug '26 | 22.50 | 22.50 | 21.95 | 22.10 | −0.35 | −1.56% | 0.00 cr | 22.11 | 85.7% | ₹0 cr |
| 25 Aug '26 | 22.70 | 22.70 | 21.60 | 22.45 | +0.00 | +0.00% | 0.00 cr | 22.18 | 62.5% | ₹0 cr |
| 24 Aug '26 | 22.40 | 22.90 | 21.95 | 22.45 | −0.10 | −0.44% | 0.00 cr | 22.39 | 50.0% | ₹0 cr |
| 20 Aug '26 | 22.70 | 22.70 | 22.00 | 22.55 | +0.60 | +2.73% | 0.00 cr | 22.34 | 100.0% | ₹0 cr |
| 19 Aug '26 | 22.95 | 22.95 | 21.95 | 21.95 | −0.45 | −2.01% | 0.00 cr | 22.42 | 23.1% | ₹0 cr |
| 18 Aug '26 | 22.60 | 22.60 | 22.40 | 22.40 | +0.25 | +1.13% | 0.00 cr | 22.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 22.45 | 22.80 | 21.80 | 22.15 | −0.30 | −1.34% | 0.00 cr | 22.23 | 50.0% | ₹0 cr |
| 14 Aug '26 | 22.50 | 22.75 | 21.55 | 22.45 | +0.40 | +1.81% | 0.00 cr | 22.25 | 50.0% | ₹0 cr |
| 13 Aug '26 | 22.65 | 22.90 | 21.55 | 22.05 | −0.15 | −0.68% | 0.01 cr | 22.17 | 21.1% | ₹0 cr |
| 12 Aug '26 | 22.30 | 23.00 | 22.00 | 22.20 | −0.65 | −2.84% | 0.00 cr | 22.45 | 50.0% | ₹0 cr |
| 11 Aug '26 | 23.15 | 23.15 | 22.50 | 22.85 | −0.05 | −0.22% | 0.00 cr | 22.83 | 33.3% | ₹0 cr |
| 10 Aug '26 | 22.90 | 22.95 | 22.25 | 22.90 | +0.00 | +0.00% | 0.00 cr | 22.81 | 57.1% | ₹0 cr |
| 07 Aug '26 | 22.50 | 22.90 | 21.75 | 22.90 | −0.35 | −1.51% | 0.00 cr | 22.38 | 100.0% | ₹0 cr |
| 06 Aug '26 | 22.95 | 23.45 | 21.85 | 23.25 | +0.70 | +3.10% | 0.00 cr | 22.71 | 60.0% | ₹0 cr |
| 05 Aug '26 | 22.65 | 22.70 | 22.05 | 22.55 | +0.75 | +3.44% | 0.00 cr | 22.48 | 50.0% | ₹0 cr |
| 04 Aug '26 | 22.95 | 22.95 | 21.50 | 21.80 | −0.90 | −3.96% | 0.00 cr | 22.13 | 50.0% | ₹0 cr |
| 03 Aug '26 | 23.40 | 23.40 | 21.80 | 22.70 | −0.15 | −0.66% | 0.00 cr | 22.54 | 45.5% | ₹0 cr |
| 31 Jul '26 | 21.40 | 23.15 | 20.95 | 22.85 | +1.60 | +7.53% | 0.01 cr | 22.41 | 60.9% | ₹0 cr |
| 30 Jul '26 | 21.65 | 21.65 | 20.90 | 21.25 | +0.05 | +0.24% | 0.00 cr | 21.17 | 50.0% | ₹0 cr |
| 29 Jul '26 | 21.95 | 21.95 | 21.10 | 21.20 | −0.30 | −1.40% | 0.00 cr | 21.57 | 50.0% | ₹0 cr |
| 28 Jul '26 | 22.25 | 22.45 | 21.40 | 21.50 | −0.45 | −2.05% | 0.00 cr | 22.00 | 50.0% | ₹0 cr |
| 27 Jul '26 | 21.65 | 22.30 | 21.40 | 21.95 | +0.40 | +1.86% | 0.00 cr | 21.86 | 50.0% | ₹0 cr |
| 24 Jul '26 | 21.50 | 21.95 | 21.20 | 21.55 | −0.40 | −1.82% | 0.00 cr | 21.51 | 85.7% | ₹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.
