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 | 18.99 | 18.99 | 18.50 | 18.63 | −0.08 | −0.43% | 0.01 cr | 18.69 | 70.2% | ₹0 cr |
| 03 Sep '26 | 19.45 | 19.45 | 18.54 | 18.71 | −0.08 | −0.43% | 0.01 cr | 18.83 | 70.5% | ₹0 cr |
| 02 Sep '26 | 19.51 | 19.71 | 18.40 | 18.79 | −0.53 | −2.74% | 0.02 cr | 18.77 | 64.9% | ₹0 cr |
| 01 Sep '26 | 19.11 | 19.99 | 19.11 | 19.32 | −0.01 | −0.05% | 0.01 cr | 19.52 | 63.9% | ₹0 cr |
| 31 Aug '26 | 19.37 | 20.15 | 19.02 | 19.33 | −0.04 | −0.21% | 0.01 cr | 19.38 | 66.6% | ₹0 cr |
| 28 Aug '26 | 19.98 | 19.98 | 19.02 | 19.37 | −0.14 | −0.72% | 0.01 cr | 19.35 | 78.9% | ₹0 cr |
| 27 Aug '26 | 20.00 | 20.05 | 19.40 | 19.51 | −0.49 | −2.45% | 0.01 cr | 19.69 | 71.7% | ₹0 cr |
| 26 Aug '26 | 19.89 | 20.20 | 19.75 | 20.00 | +0.16 | +0.81% | 0.00 cr | 20.00 | 89.9% | ₹0 cr |
| 25 Aug '26 | 19.94 | 20.00 | 19.75 | 19.84 | −0.05 | −0.25% | 0.00 cr | 19.91 | 84.8% | ₹0 cr |
| 24 Aug '26 | 20.75 | 20.75 | 19.70 | 19.89 | −0.35 | −1.73% | 0.01 cr | 20.05 | 76.4% | ₹0 cr |
| 21 Aug '26 | 19.62 | 20.28 | 19.62 | 20.24 | +0.61 | +3.11% | 0.01 cr | 20.13 | — | ₹0 cr |
| 20 Aug '26 | 20.40 | 20.40 | 19.19 | 19.63 | −0.57 | −2.82% | 0.01 cr | 19.75 | — | ₹0 cr |
| 19 Aug '26 | 20.35 | 20.40 | 20.00 | 20.20 | −0.06 | −0.30% | 0.01 cr | 20.29 | — | ₹0 cr |
| 18 Aug '26 | 20.14 | 20.42 | 19.98 | 20.26 | +0.12 | +0.60% | 0.01 cr | 20.15 | — | ₹0 cr |
| 17 Aug '26 | 20.80 | 20.88 | 20.05 | 20.14 | +0.24 | +1.21% | 0.02 cr | 20.37 | — | ₹0 cr |
| 14 Aug '26 | 20.24 | 20.44 | 19.80 | 19.90 | −0.14 | −0.70% | 0.00 cr | 20.02 | — | ₹0 cr |
| 13 Aug '26 | 19.80 | 20.46 | 19.80 | 20.04 | +0.04 | +0.20% | 0.00 cr | 20.16 | — | ₹0 cr |
| 12 Aug '26 | 20.67 | 20.67 | 19.66 | 20.00 | −0.39 | −1.91% | 0.01 cr | 20.11 | — | ₹0 cr |
| 11 Aug '26 | 21.45 | 21.45 | 20.26 | 20.39 | −0.73 | −3.46% | 0.01 cr | 20.74 | — | ₹0 cr |
| 10 Aug '26 | 21.46 | 21.95 | 21.03 | 21.12 | −0.29 | −1.35% | 0.01 cr | 21.35 | — | ₹0 cr |
| 07 Aug '26 | 21.45 | 21.45 | 20.81 | 21.41 | +0.36 | +1.71% | 0.00 cr | 21.30 | — | ₹0 cr |
| 06 Aug '26 | 21.39 | 21.39 | 20.90 | 21.05 | +0.16 | +0.77% | 0.00 cr | 21.15 | — | ₹0 cr |
| 05 Aug '26 | 21.15 | 21.33 | 20.75 | 20.89 | −0.16 | −0.76% | 0.01 cr | 21.02 | — | ₹0 cr |
| 04 Aug '26 | 20.95 | 21.40 | 20.80 | 21.05 | −0.32 | −1.50% | 0.01 cr | 20.98 | — | ₹0 cr |
| 03 Aug '26 | 21.70 | 21.95 | 20.42 | 21.37 | −0.12 | −0.56% | 0.02 cr | 20.81 | — | ₹0 cr |
| 31 Jul '26 | 21.79 | 21.79 | 21.10 | 21.49 | −0.25 | −1.15% | 0.00 cr | 21.43 | — | ₹0 cr |
| 30 Jul '26 | 20.75 | 22.34 | 20.75 | 21.74 | +0.13 | +0.60% | 0.01 cr | 21.57 | — | ₹0 cr |
| 29 Jul '26 | 21.00 | 22.05 | 20.90 | 21.61 | +0.61 | +2.90% | 0.01 cr | 21.59 | — | ₹0 cr |
| 28 Jul '26 | 21.29 | 21.32 | 20.80 | 21.00 | −0.05 | −0.24% | 0.01 cr | 21.07 | — | ₹0 cr |
| 27 Jul '26 | 21.35 | 21.69 | 20.51 | 21.05 | −0.09 | −0.43% | 0.01 cr | 21.21 | — | ₹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.
