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 | 20.90 | 21.15 | 20.80 | 20.84 | −0.09 | −0.43% | 0.03 cr | 20.87 | 60.0% | ₹1 cr |
| 03 Sep '26 | 21.09 | 21.29 | 20.63 | 20.93 | +0.04 | +0.19% | 0.09 cr | 20.89 | 50.0% | ₹2 cr |
| 02 Sep '26 | 20.90 | 21.64 | 20.71 | 20.89 | −0.03 | −0.14% | 0.41 cr | 21.05 | 50.9% | ₹9 cr |
| 01 Sep '26 | 20.90 | 21.11 | 20.78 | 20.92 | −0.06 | −0.29% | 0.06 cr | 20.91 | 64.5% | ₹1 cr |
| 31 Aug '26 | 20.75 | 21.65 | 20.73 | 20.98 | +0.01 | +0.05% | 0.41 cr | 21.06 | 53.1% | ₹9 cr |
| 28 Aug '26 | 21.07 | 21.22 | 20.72 | 20.97 | +0.07 | +0.33% | 0.11 cr | 20.95 | 50.3% | ₹2 cr |
| 27 Aug '26 | 21.00 | 21.32 | 20.80 | 20.90 | −0.06 | −0.29% | 0.30 cr | 20.95 | 81.3% | ₹6 cr |
| 26 Aug '26 | 21.27 | 21.58 | 20.89 | 20.96 | −0.18 | −0.85% | 0.48 cr | 21.03 | 72.6% | ₹10 cr |
| 25 Aug '26 | 20.91 | 22.40 | 20.91 | 21.14 | −0.14 | −0.66% | 0.47 cr | 21.68 | 32.9% | ₹10 cr |
| 24 Aug '26 | 22.09 | 22.21 | 20.90 | 21.28 | −0.69 | −3.14% | 0.36 cr | 21.78 | 43.8% | ₹8 cr |
| 21 Aug '26 | 22.00 | 22.18 | 21.70 | 21.97 | +0.03 | +0.14% | 0.11 cr | 21.94 | 42.8% | ₹3 cr |
| 20 Aug '26 | 22.06 | 22.21 | 21.80 | 21.94 | +0.00 | +0.00% | 0.13 cr | 21.96 | 51.7% | ₹3 cr |
| 19 Aug '26 | 22.40 | 22.98 | 21.50 | 21.94 | −0.08 | −0.36% | 0.30 cr | 22.03 | 41.4% | ₹7 cr |
| 18 Aug '26 | 22.90 | 24.00 | 21.93 | 22.02 | −0.93 | −4.05% | 0.93 cr | 22.47 | 37.2% | ₹21 cr |
| 17 Aug '26 | 24.69 | 26.50 | 22.46 | 22.95 | −1.29 | −5.32% | 0.76 cr | 24.15 | 42.9% | ₹18 cr |
| 14 Aug '26 | 23.00 | 25.34 | 22.00 | 24.24 | +2.33 | +10.63% | 1.18 cr | 24.46 | 18.7% | ₹29 cr |
| 13 Aug '26 | 21.80 | 22.80 | 21.20 | 21.91 | +0.11 | +0.50% | 0.10 cr | 21.80 | 40.3% | ₹2 cr |
| 12 Aug '26 | 22.11 | 22.79 | 21.71 | 21.80 | −0.25 | −1.13% | 0.07 cr | 21.97 | 52.5% | ₹1 cr |
| 11 Aug '26 | 21.91 | 22.86 | 21.90 | 22.05 | −0.04 | −0.18% | 0.14 cr | 22.19 | 50.7% | ₹3 cr |
| 10 Aug '26 | 24.05 | 24.05 | 21.49 | 22.09 | −0.14 | −0.63% | 0.34 cr | 22.55 | 55.8% | ₹8 cr |
| 07 Aug '26 | 20.85 | 22.54 | 20.80 | 22.23 | +1.31 | +6.26% | 0.21 cr | 21.68 | 72.8% | ₹4 cr |
| 06 Aug '26 | 20.68 | 21.29 | 20.50 | 20.92 | +0.25 | +1.21% | 0.07 cr | 20.91 | 67.5% | ₹2 cr |
| 05 Aug '26 | 20.80 | 21.59 | 20.50 | 20.67 | −0.13 | −0.62% | 0.12 cr | 21.01 | 72.4% | ₹2 cr |
| 04 Aug '26 | 20.90 | 21.57 | 20.45 | 20.80 | −0.09 | −0.43% | 0.13 cr | 20.95 | 56.7% | ₹3 cr |
| 03 Aug '26 | 20.51 | 21.50 | 20.51 | 20.89 | +0.37 | +1.80% | 0.05 cr | 21.04 | 63.5% | ₹1 cr |
| 31 Jul '26 | 21.50 | 21.50 | 20.00 | 20.52 | −0.48 | −2.29% | 0.09 cr | 20.55 | 40.6% | ₹2 cr |
| 30 Jul '26 | 22.23 | 22.44 | 20.88 | 21.00 | −0.95 | −4.33% | 0.08 cr | 21.28 | 71.9% | ₹2 cr |
| 29 Jul '26 | 21.49 | 22.20 | 21.22 | 21.95 | +0.73 | +3.44% | 0.06 cr | 21.89 | 50.1% | ₹1 cr |
| 28 Jul '26 | 21.43 | 21.54 | 21.15 | 21.22 | −0.31 | −1.44% | 0.02 cr | 21.24 | 66.5% | ₹0 cr |
| 27 Jul '26 | 21.50 | 21.74 | 21.30 | 21.53 | +0.19 | +0.89% | 0.01 cr | 21.53 | 50.3% | ₹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.
