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 | 25.19 | 25.19 | 23.00 | 23.90 | −0.38 | −1.57% | 0.00 cr | 24.09 | 71.4% | ₹0 cr |
| 03 Sep '26 | 22.76 | 24.75 | 22.76 | 24.28 | +1.12 | +4.84% | 0.01 cr | 23.96 | 75.4% | ₹0 cr |
| 02 Sep '26 | 23.50 | 23.50 | 22.81 | 23.16 | −0.31 | −1.32% | 0.00 cr | 23.06 | 57.1% | ₹0 cr |
| 01 Sep '26 | 24.60 | 24.60 | 23.10 | 23.47 | −0.10 | −0.42% | 0.00 cr | 23.54 | 79.4% | ₹0 cr |
| 31 Aug '26 | 23.00 | 24.58 | 22.36 | 23.57 | +0.68 | +2.97% | 0.01 cr | 23.23 | 42.9% | ₹0 cr |
| 28 Aug '26 | 23.90 | 23.90 | 22.25 | 22.89 | +0.29 | +1.28% | 0.00 cr | 22.86 | 66.8% | ₹0 cr |
| 27 Aug '26 | 24.15 | 24.50 | 22.02 | 22.60 | −1.40 | −5.83% | 0.01 cr | 23.00 | 49.9% | ₹0 cr |
| 26 Aug '26 | 24.03 | 25.75 | 23.90 | 24.00 | +0.08 | +0.33% | 0.01 cr | 24.43 | 67.3% | ₹0 cr |
| 25 Aug '26 | 22.95 | 24.50 | 21.85 | 23.92 | +1.64 | +7.36% | 0.02 cr | 24.10 | 56.0% | ₹0 cr |
| 24 Aug '26 | 22.21 | 22.75 | 21.70 | 22.28 | +0.07 | +0.32% | 0.00 cr | 22.30 | 71.8% | ₹0 cr |
| 21 Aug '26 | 22.50 | 22.75 | 22.00 | 22.21 | +0.03 | +0.14% | 0.00 cr | 22.35 | 77.0% | ₹0 cr |
| 20 Aug '26 | 21.60 | 22.40 | 20.90 | 22.18 | +0.63 | +2.92% | 0.00 cr | 21.84 | 85.9% | ₹0 cr |
| 19 Aug '26 | 22.61 | 22.89 | 21.15 | 21.55 | −1.06 | −4.69% | 0.00 cr | 21.97 | 70.5% | ₹0 cr |
| 18 Aug '26 | 22.13 | 22.70 | 22.13 | 22.61 | +0.48 | +2.17% | 0.00 cr | 22.58 | 87.0% | ₹0 cr |
| 17 Aug '26 | 22.71 | 22.84 | 22.12 | 22.13 | −0.58 | −2.55% | 0.00 cr | 22.25 | 70.3% | ₹0 cr |
| 14 Aug '26 | 22.58 | 22.99 | 22.50 | 22.71 | −0.04 | −0.18% | 0.00 cr | 22.72 | 68.9% | ₹0 cr |
| 13 Aug '26 | 23.40 | 23.40 | 22.26 | 22.75 | +0.71 | +3.22% | 0.00 cr | 22.68 | 65.9% | ₹0 cr |
| 12 Aug '26 | 22.96 | 23.65 | 21.11 | 22.04 | −0.92 | −4.01% | 0.00 cr | 22.39 | 59.9% | ₹0 cr |
| 11 Aug '26 | 22.50 | 23.00 | 22.16 | 22.96 | +0.80 | +3.61% | 0.00 cr | 22.87 | 90.8% | ₹0 cr |
| 10 Aug '26 | 22.90 | 22.90 | 22.06 | 22.16 | −0.34 | −1.51% | 0.00 cr | 22.24 | 75.9% | ₹0 cr |
| 07 Aug '26 | 22.41 | 23.00 | 22.41 | 22.50 | −0.35 | −1.53% | 0.00 cr | 22.53 | 71.2% | ₹0 cr |
| 06 Aug '26 | 23.40 | 23.40 | 22.80 | 22.85 | −0.12 | −0.52% | 0.00 cr | 22.93 | 67.9% | ₹0 cr |
| 05 Aug '26 | 22.90 | 23.22 | 22.51 | 22.97 | +0.19 | +0.83% | 0.00 cr | 22.92 | 79.5% | ₹0 cr |
| 04 Aug '26 | 23.15 | 23.61 | 22.46 | 22.78 | −0.37 | −1.60% | 0.00 cr | 22.94 | 68.2% | ₹0 cr |
| 03 Aug '26 | 24.44 | 24.44 | 23.06 | 23.15 | −0.88 | −3.66% | 0.00 cr | 23.61 | 84.3% | ₹0 cr |
| 31 Jul '26 | 23.27 | 24.30 | 23.27 | 24.03 | +0.87 | +3.76% | 0.00 cr | 24.07 | 75.8% | ₹0 cr |
| 30 Jul '26 | 22.55 | 23.35 | 21.70 | 23.16 | +0.41 | +1.80% | 0.01 cr | 22.67 | 63.8% | ₹0 cr |
| 29 Jul '26 | 22.81 | 22.89 | 21.41 | 22.75 | +0.95 | +4.36% | 0.00 cr | 22.30 | 85.3% | ₹0 cr |
| 28 Jul '26 | 20.05 | 21.80 | 20.05 | 21.80 | +1.03 | +4.96% | 0.01 cr | 21.54 | 55.9% | ₹0 cr |
| 27 Jul '26 | 19.66 | 21.50 | 19.66 | 20.77 | +0.26 | +1.27% | 0.00 cr | 20.74 | 85.3% | ₹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.
