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 | 19.40 | 19.90 | 18.52 | 19.13 | −0.15 | −0.78% | 0.13 cr | 19.54 | 87.2% | ₹3 cr |
| 03 Sep '26 | 19.13 | 19.70 | 19.00 | 19.28 | +0.33 | +1.74% | 0.17 cr | 19.28 | 94.7% | ₹3 cr |
| 02 Sep '26 | 19.47 | 19.47 | 18.81 | 18.95 | −0.44 | −2.27% | 0.02 cr | 19.03 | 68.2% | ₹0 cr |
| 01 Sep '26 | 19.75 | 19.97 | 19.20 | 19.39 | −0.34 | −1.72% | 0.01 cr | 19.56 | 53.9% | ₹0 cr |
| 31 Aug '26 | 20.50 | 20.50 | 19.56 | 19.73 | −0.21 | −1.05% | 0.03 cr | 19.92 | 82.8% | ₹1 cr |
| 28 Aug '26 | 20.82 | 22.49 | 19.41 | 19.94 | −0.88 | −4.23% | 0.05 cr | 20.37 | 59.0% | ₹1 cr |
| 27 Aug '26 | 20.40 | 21.00 | 17.44 | 20.82 | +0.46 | +2.26% | 0.17 cr | 20.23 | 44.0% | ₹4 cr |
| 26 Aug '26 | 20.99 | 21.75 | 20.10 | 20.36 | −0.16 | −0.78% | 0.11 cr | 20.75 | 58.0% | ₹2 cr |
| 25 Aug '26 | 19.80 | 20.95 | 19.80 | 20.52 | +0.09 | +0.44% | 0.02 cr | 20.54 | 66.0% | ₹0 cr |
| 24 Aug '26 | 21.17 | 21.65 | 19.24 | 20.43 | −0.69 | −3.27% | 0.02 cr | 20.41 | 69.4% | ₹0 cr |
| 21 Aug '26 | 21.05 | 21.44 | 21.05 | 21.12 | −0.05 | −0.24% | 0.01 cr | 21.15 | 74.9% | ₹0 cr |
| 20 Aug '26 | 21.30 | 21.38 | 21.00 | 21.17 | −0.03 | −0.14% | 0.00 cr | 21.21 | 75.7% | ₹0 cr |
| 19 Aug '26 | 21.34 | 21.51 | 21.01 | 21.20 | −0.14 | −0.66% | 0.01 cr | 21.21 | 94.0% | ₹0 cr |
| 18 Aug '26 | 21.49 | 22.00 | 20.50 | 21.34 | −0.15 | −0.70% | 0.00 cr | 21.29 | 69.7% | ₹0 cr |
| 17 Aug '26 | 22.20 | 22.20 | 19.80 | 21.49 | +0.64 | +3.07% | 0.01 cr | 21.79 | 85.0% | ₹0 cr |
| 14 Aug '26 | 21.00 | 21.33 | 19.49 | 20.85 | −0.71 | −3.29% | 0.06 cr | — | — | ₹1 cr |
| 13 Aug '26 | 21.69 | 21.98 | 21.39 | 21.56 | −0.07 | −0.32% | 0.01 cr | — | — | ₹0 cr |
| 12 Aug '26 | 21.70 | 21.79 | 21.30 | 21.63 | +0.26 | +1.22% | 0.01 cr | — | — | ₹0 cr |
| 11 Aug '26 | 21.28 | 21.70 | 21.00 | 21.37 | +0.10 | +0.47% | 0.02 cr | — | — | ₹0 cr |
| 10 Aug '26 | 22.60 | 23.40 | 21.15 | 21.27 | −1.29 | −5.72% | 0.05 cr | — | — | ₹1 cr |
| 07 Aug '26 | 22.88 | 22.99 | 22.30 | 22.56 | +0.09 | +0.40% | 0.01 cr | — | — | ₹0 cr |
| 06 Aug '26 | 22.90 | 23.15 | 22.31 | 22.47 | +0.01 | +0.04% | 0.02 cr | — | — | ₹0 cr |
| 05 Aug '26 | 23.16 | 23.43 | 22.30 | 22.46 | −0.70 | −3.02% | 0.02 cr | — | — | ₹0 cr |
| 04 Aug '26 | 22.80 | 23.45 | 22.31 | 23.16 | +0.60 | +2.66% | 0.01 cr | — | — | ₹0 cr |
| 03 Aug '26 | 22.22 | 22.89 | 22.22 | 22.56 | +0.35 | +1.58% | 0.01 cr | — | — | ₹0 cr |
| 31 Jul '26 | 22.20 | 23.46 | 22.00 | 22.21 | −0.02 | −0.09% | 0.03 cr | — | — | ₹1 cr |
| 30 Jul '26 | 22.51 | 22.90 | 21.60 | 22.23 | −0.28 | −1.24% | 0.06 cr | — | — | ₹1 cr |
| 29 Jul '26 | 22.80 | 22.95 | 21.05 | 22.51 | −0.22 | −0.97% | 0.12 cr | — | — | ₹3 cr |
| 28 Jul '26 | 21.71 | 22.95 | 20.98 | 22.73 | +0.76 | +3.46% | 0.08 cr | — | — | ₹2 cr |
| 27 Jul '26 | 22.35 | 22.53 | 21.70 | 21.97 | −0.01 | −0.05% | 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.
