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 | 22.37 | 22.40 | 21.30 | 21.76 | −0.42 | −1.89% | 0.04 cr | 22.01 | 76.3% | ₹1 cr |
| 03 Sep '26 | 22.18 | 22.48 | 21.73 | 22.18 | +0.72 | +3.36% | 0.04 cr | 22.07 | 73.3% | ₹1 cr |
| 02 Sep '26 | 20.51 | 21.72 | 20.35 | 21.46 | +0.77 | +3.72% | 0.05 cr | 21.57 | 85.4% | ₹1 cr |
| 01 Sep '26 | 21.80 | 21.89 | 20.59 | 20.69 | −0.94 | −4.35% | 0.04 cr | 21.04 | 68.1% | ₹1 cr |
| 31 Aug '26 | 22.83 | 22.83 | 21.25 | 21.63 | −0.52 | −2.35% | 0.04 cr | 21.81 | 61.6% | ₹1 cr |
| 28 Aug '26 | 22.28 | 22.56 | 21.59 | 22.15 | +0.13 | +0.59% | 0.04 cr | 22.20 | — | ₹1 cr |
| 27 Aug '26 | 22.39 | 22.40 | 21.80 | 22.02 | −0.04 | −0.18% | 0.05 cr | 22.10 | — | ₹1 cr |
| 26 Aug '26 | 22.17 | 22.45 | 21.80 | 22.06 | −0.22 | −0.99% | 0.03 cr | 22.08 | — | ₹1 cr |
| 25 Aug '26 | 22.34 | 22.89 | 21.75 | 22.28 | −0.06 | −0.27% | 0.04 cr | 22.30 | — | ₹1 cr |
| 24 Aug '26 | 22.43 | 22.55 | 20.82 | 22.34 | +0.58 | +2.67% | 0.09 cr | 22.05 | — | ₹2 cr |
| 21 Aug '26 | 20.55 | 21.80 | 20.55 | 21.76 | +0.99 | +4.77% | 0.05 cr | 21.47 | — | ₹1 cr |
| 20 Aug '26 | 21.59 | 21.80 | 20.66 | 20.77 | −0.82 | −3.80% | 0.03 cr | 21.05 | — | ₹1 cr |
| 19 Aug '26 | 21.89 | 22.15 | 20.86 | 21.59 | −0.16 | −0.74% | 0.06 cr | 21.67 | — | ₹1 cr |
| 18 Aug '26 | 21.80 | 22.17 | 21.09 | 21.75 | −0.45 | −2.03% | 0.07 cr | 21.80 | — | ₹2 cr |
| 17 Aug '26 | 22.09 | 22.21 | 21.18 | 22.20 | +1.04 | +4.91% | 0.24 cr | 22.13 | — | ₹5 cr |
| 14 Aug '26 | 21.16 | 21.16 | 21.16 | 21.16 | +1.00 | +4.96% | 0.06 cr | 21.16 | — | ₹1 cr |
| 13 Aug '26 | 20.16 | 20.16 | 20.16 | 20.16 | +0.96 | +5.00% | 0.02 cr | 20.16 | — | ₹0 cr |
| 12 Aug '26 | 19.11 | 19.45 | 19.01 | 19.20 | −0.30 | −1.54% | 0.02 cr | 19.12 | — | ₹0 cr |
| 11 Aug '26 | 19.81 | 20.15 | 19.10 | 19.50 | −0.30 | −1.52% | 0.02 cr | 19.62 | — | ₹0 cr |
| 10 Aug '26 | 20.20 | 20.50 | 19.45 | 19.80 | −0.29 | −1.44% | 0.03 cr | 19.89 | — | ₹1 cr |
| 07 Aug '26 | 19.94 | 20.70 | 19.75 | 20.09 | +0.29 | +1.46% | 0.04 cr | 20.24 | — | ₹1 cr |
| 06 Aug '26 | 19.00 | 19.94 | 18.50 | 19.80 | +0.80 | +4.21% | 0.03 cr | 19.49 | — | ₹1 cr |
| 05 Aug '26 | 19.50 | 19.80 | 18.82 | 19.00 | −0.66 | −3.36% | 0.03 cr | 19.23 | — | ₹1 cr |
| 04 Aug '26 | 20.23 | 20.23 | 19.00 | 19.66 | −0.32 | −1.60% | 0.03 cr | 19.51 | — | ₹1 cr |
| 03 Aug '26 | 20.00 | 20.79 | 19.71 | 19.98 | +0.00 | +0.00% | 0.03 cr | 20.27 | — | ₹1 cr |
| 31 Jul '26 | 19.25 | 20.28 | 18.41 | 19.98 | +0.66 | +3.42% | 0.04 cr | 19.40 | — | ₹1 cr |
| 30 Jul '26 | 20.12 | 20.42 | 19.12 | 19.32 | −0.80 | −3.98% | 0.04 cr | 19.34 | — | ₹1 cr |
| 29 Jul '26 | 20.39 | 20.70 | 19.90 | 20.12 | −0.17 | −0.84% | 0.02 cr | 20.13 | — | ₹0 cr |
| 28 Jul '26 | 20.20 | 20.44 | 19.55 | 20.29 | +0.08 | +0.40% | 0.02 cr | 20.14 | — | ₹0 cr |
| 27 Jul '26 | 21.10 | 21.10 | 20.00 | 20.21 | −0.52 | −2.51% | 0.03 cr | 20.40 | — | ₹1 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.
