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 | 24.00 | 24.90 | 23.33 | 24.60 | +0.60 | +2.50% | 0.02 cr | 24.31 | 62.8% | ₹0 cr |
| 03 Sep '26 | 23.85 | 24.48 | 23.11 | 24.00 | +0.01 | +0.04% | 0.01 cr | 23.78 | 66.8% | ₹0 cr |
| 02 Sep '26 | 23.56 | 24.90 | 23.30 | 23.99 | +0.25 | +1.05% | 0.02 cr | 23.78 | 43.9% | ₹1 cr |
| 01 Sep '26 | 23.55 | 23.89 | 23.11 | 23.74 | −0.10 | −0.42% | 0.03 cr | 23.70 | 82.5% | ₹1 cr |
| 31 Aug '26 | 24.00 | 24.00 | 23.12 | 23.84 | +0.11 | +0.46% | 0.01 cr | 23.77 | 52.6% | ₹0 cr |
| 28 Aug '26 | 23.34 | 23.89 | 23.11 | 23.73 | +0.39 | +1.67% | 0.01 cr | 23.50 | 42.6% | ₹0 cr |
| 27 Aug '26 | 23.51 | 23.80 | 22.65 | 23.34 | −0.17 | −0.72% | 0.01 cr | 23.35 | 64.6% | ₹0 cr |
| 26 Aug '26 | 23.96 | 23.96 | 23.26 | 23.51 | −0.24 | −1.01% | 0.02 cr | 23.60 | 84.7% | ₹0 cr |
| 25 Aug '26 | 23.97 | 23.97 | 23.40 | 23.75 | −0.14 | −0.59% | 0.02 cr | 23.71 | 63.0% | ₹0 cr |
| 24 Aug '26 | 24.20 | 24.20 | 23.32 | 23.89 | +0.08 | +0.34% | 0.03 cr | 23.78 | 60.9% | ₹1 cr |
| 21 Aug '26 | 23.99 | 24.25 | 23.26 | 23.81 | −0.18 | −0.75% | 0.02 cr | 23.81 | 81.8% | ₹0 cr |
| 20 Aug '26 | 24.49 | 24.49 | 23.73 | 23.99 | +0.00 | +0.00% | 0.02 cr | 24.01 | 82.3% | ₹1 cr |
| 19 Aug '26 | 23.90 | 24.39 | 23.46 | 23.99 | +0.31 | +1.31% | 0.01 cr | 23.98 | 88.7% | ₹0 cr |
| 18 Aug '26 | 23.75 | 23.90 | 23.09 | 23.68 | +0.30 | +1.28% | 0.04 cr | 23.62 | 79.3% | ₹1 cr |
| 17 Aug '26 | 23.20 | 23.90 | 23.00 | 23.38 | +0.33 | +1.43% | 0.03 cr | 23.28 | 68.2% | ₹1 cr |
| 14 Aug '26 | 22.79 | 23.70 | 22.20 | 23.05 | +0.26 | +1.14% | 0.04 cr | 22.82 | 57.9% | ₹1 cr |
| 13 Aug '26 | 22.90 | 22.90 | 21.57 | 22.79 | +0.52 | +2.33% | 0.05 cr | 22.64 | 61.3% | ₹1 cr |
| 12 Aug '26 | 21.80 | 22.60 | 20.88 | 22.27 | +0.57 | +2.63% | 0.06 cr | 21.65 | 51.5% | ₹1 cr |
| 11 Aug '26 | 20.88 | 21.77 | 20.88 | 21.70 | +0.96 | +4.63% | 0.05 cr | 21.54 | 61.5% | ₹1 cr |
| 10 Aug '26 | 20.20 | 20.90 | 19.63 | 20.74 | +0.83 | +4.17% | 0.06 cr | 20.63 | 87.3% | ₹1 cr |
| 07 Aug '26 | 19.73 | 19.99 | 19.00 | 19.91 | +0.32 | +1.63% | 0.03 cr | 19.77 | 82.4% | ₹1 cr |
| 06 Aug '26 | 19.00 | 19.69 | 19.00 | 19.59 | +0.59 | +3.11% | 0.02 cr | 19.50 | 68.0% | ₹0 cr |
| 05 Aug '26 | 18.10 | 19.17 | 18.02 | 19.00 | +0.74 | +4.05% | 0.04 cr | 18.90 | 86.0% | ₹1 cr |
| 04 Aug '26 | 18.07 | 18.29 | 18.00 | 18.26 | +0.43 | +2.41% | 0.01 cr | 18.21 | 61.0% | ₹0 cr |
| 03 Aug '26 | 17.50 | 18.00 | 17.30 | 17.83 | +0.66 | +3.84% | 0.01 cr | 17.78 | 78.6% | ₹0 cr |
| 31 Jul '26 | 17.40 | 17.50 | 16.84 | 17.17 | +0.30 | +1.78% | 0.00 cr | 17.17 | 83.9% | ₹0 cr |
| 30 Jul '26 | 17.07 | 17.07 | 16.50 | 16.87 | −0.06 | −0.35% | 0.00 cr | 16.79 | 66.7% | ₹0 cr |
| 29 Jul '26 | 16.70 | 16.99 | 16.03 | 16.93 | +0.67 | +4.12% | 0.01 cr | 16.74 | 73.9% | ₹0 cr |
| 28 Jul '26 | 16.50 | 16.70 | 15.74 | 16.26 | +0.03 | +0.18% | 0.01 cr | 16.32 | 61.1% | ₹0 cr |
| 27 Jul '26 | 16.80 | 17.00 | 16.00 | 16.23 | −0.49 | −2.93% | 0.01 cr | 16.33 | 61.3% | ₹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.
