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 | 23.06 | 23.54 | 22.90 | 22.98 | −0.15 | −0.65% | 2.03 cr | 23.11 | 34.7% | ₹47 cr |
| 03 Sep '26 | 23.20 | 23.68 | 22.81 | 23.13 | +0.05 | +0.22% | 2.28 cr | 23.17 | 32.9% | ₹53 cr |
| 02 Sep '26 | 23.26 | 23.74 | 22.90 | 23.08 | −0.28 | −1.20% | 3.24 cr | 23.19 | 32.9% | ₹75 cr |
| 01 Sep '26 | 23.88 | 24.25 | 23.17 | 23.36 | −0.47 | −1.97% | 3.04 cr | 23.65 | 30.1% | ₹72 cr |
| 31 Aug '26 | 24.50 | 24.80 | 23.72 | 23.83 | −0.81 | −3.29% | 4.18 cr | 24.19 | 38.3% | ₹101 cr |
| 28 Aug '26 | 25.25 | 25.59 | 24.50 | 24.64 | −0.46 | −1.83% | 4.16 cr | 24.94 | 35.4% | ₹104 cr |
| 27 Aug '26 | 24.11 | 26.03 | 24.11 | 25.10 | +1.22 | +5.11% | 20.20 cr | 25.31 | 29.7% | ₹511 cr |
| 26 Aug '26 | 22.60 | 24.12 | 22.52 | 23.88 | +1.27 | +5.62% | 5.72 cr | 23.38 | 38.8% | ₹134 cr |
| 25 Aug '26 | 22.56 | 23.16 | 22.32 | 22.61 | +0.09 | +0.40% | 4.20 cr | 22.75 | 41.7% | ₹96 cr |
| 24 Aug '26 | 21.00 | 22.80 | 20.95 | 22.52 | +1.49 | +7.09% | 8.08 cr | 22.28 | 38.5% | ₹180 cr |
| 21 Aug '26 | 21.18 | 21.63 | 20.93 | 21.03 | −0.19 | −0.90% | 3.04 cr | 21.29 | 44.9% | ₹65 cr |
| 20 Aug '26 | 20.00 | 21.47 | 19.99 | 21.22 | +1.39 | +7.01% | 6.61 cr | 20.97 | 30.1% | ₹139 cr |
| 19 Aug '26 | 20.06 | 20.24 | 19.71 | 19.83 | −0.21 | −1.05% | 1.72 cr | 19.91 | 41.3% | ₹34 cr |
| 18 Aug '26 | 20.33 | 20.56 | 19.90 | 20.04 | −0.29 | −1.43% | 1.18 cr | 20.13 | 45.3% | ₹24 cr |
| 17 Aug '26 | 19.91 | 20.55 | 19.65 | 20.33 | +0.51 | +2.57% | 2.22 cr | 20.06 | 41.2% | ₹45 cr |
| 14 Aug '26 | 19.70 | 20.00 | 19.63 | 19.82 | −0.25 | −1.25% | 1.09 cr | 19.83 | 44.8% | ₹22 cr |
| 13 Aug '26 | 20.14 | 20.47 | 20.00 | 20.07 | +0.03 | +0.15% | 0.98 cr | 20.24 | 48.4% | ₹20 cr |
| 12 Aug '26 | 20.24 | 20.24 | 19.71 | 20.04 | −0.01 | −0.05% | 1.82 cr | 19.93 | 43.8% | ₹36 cr |
| 11 Aug '26 | 20.29 | 20.32 | 19.69 | 20.05 | −0.13 | −0.64% | 2.56 cr | 20.02 | 36.7% | ₹51 cr |
| 10 Aug '26 | 20.50 | 20.73 | 20.06 | 20.18 | −0.34 | −1.66% | 2.38 cr | 20.34 | 41.1% | ₹49 cr |
| 07 Aug '26 | 21.00 | 21.49 | 20.38 | 20.52 | −1.03 | −4.78% | 4.04 cr | 20.88 | 50.0% | ₹84 cr |
| 06 Aug '26 | 22.00 | 22.06 | 21.45 | 21.55 | −0.36 | −1.64% | 1.27 cr | 21.77 | 42.9% | ₹28 cr |
| 05 Aug '26 | 22.04 | 22.26 | 21.76 | 21.91 | +0.07 | +0.32% | 1.19 cr | 22.02 | 39.2% | ₹26 cr |
| 04 Aug '26 | 21.90 | 22.30 | 21.80 | 21.84 | +0.03 | +0.14% | 1.55 cr | 22.01 | 47.6% | ₹34 cr |
| 03 Aug '26 | 21.60 | 22.00 | 21.51 | 21.81 | +0.37 | +1.73% | 1.40 cr | 21.83 | 48.3% | ₹31 cr |
| 31 Jul '26 | 21.06 | 21.79 | 21.00 | 21.44 | +0.50 | +2.39% | 2.22 cr | 21.47 | 41.4% | ₹48 cr |
| 30 Jul '26 | 21.33 | 21.34 | 20.80 | 20.94 | −0.41 | −1.92% | 1.27 cr | 21.01 | 44.0% | ₹27 cr |
| 29 Jul '26 | 21.20 | 21.45 | 20.98 | 21.35 | +0.27 | +1.28% | 1.32 cr | 21.32 | 40.8% | ₹28 cr |
| 28 Jul '26 | 21.89 | 21.89 | 20.92 | 21.08 | −0.65 | −2.99% | 1.43 cr | 21.22 | 51.3% | ₹30 cr |
| 27 Jul '26 | 21.60 | 22.03 | 21.56 | 21.73 | +0.30 | +1.40% | 1.63 cr | 21.79 | 34.7% | ₹36 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.
