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 | 19.85 | 19.91 | 19.60 | 19.65 | −0.02 | −0.10% | 0.69 cr | 19.74 | 39.9% | ₹14 cr |
| 03 Sep '26 | 19.21 | 20.04 | 19.21 | 19.67 | +0.49 | +2.55% | 4.03 cr | 19.78 | 46.9% | ₹80 cr |
| 02 Sep '26 | 19.35 | 19.59 | 19.11 | 19.18 | −0.17 | −0.88% | 2.90 cr | 19.28 | 45.3% | ₹56 cr |
| 01 Sep '26 | 19.39 | 19.58 | 19.06 | 19.35 | −0.01 | −0.05% | 2.89 cr | 19.23 | 43.9% | ₹55 cr |
| 31 Aug '26 | 19.00 | 19.79 | 18.83 | 19.36 | +0.29 | +1.52% | 3.95 cr | 19.39 | 38.4% | ₹77 cr |
| 28 Aug '26 | 19.25 | 19.41 | 19.04 | 19.07 | −0.25 | −1.29% | 0.50 cr | 19.21 | 51.2% | ₹10 cr |
| 27 Aug '26 | 19.52 | 19.63 | 19.12 | 19.32 | −0.14 | −0.72% | 0.70 cr | 19.42 | 37.0% | ₹14 cr |
| 26 Aug '26 | 18.89 | 19.54 | 18.86 | 19.46 | +0.65 | +3.46% | 1.42 cr | 19.37 | 44.5% | ₹27 cr |
| 25 Aug '26 | 18.91 | 18.95 | 18.76 | 18.81 | −0.10 | −0.53% | 0.55 cr | 18.82 | 57.0% | ₹10 cr |
| 24 Aug '26 | 18.95 | 19.08 | 18.87 | 18.91 | −0.04 | −0.21% | 0.77 cr | 18.93 | 53.6% | ₹15 cr |
| 21 Aug '26 | 18.96 | 19.03 | 18.91 | 18.95 | +0.00 | +0.00% | 0.44 cr | 18.96 | 57.1% | ₹8 cr |
| 20 Aug '26 | 19.10 | 19.12 | 18.91 | 18.95 | −0.03 | −0.16% | 0.58 cr | 19.03 | 56.2% | ₹11 cr |
| 19 Aug '26 | 19.03 | 19.06 | 18.90 | 18.98 | −0.05 | −0.26% | 0.55 cr | 18.97 | 63.8% | ₹10 cr |
| 18 Aug '26 | 19.16 | 19.17 | 19.02 | 19.03 | −0.14 | −0.73% | 0.60 cr | 19.07 | 63.6% | ₹12 cr |
| 17 Aug '26 | 19.25 | 19.25 | 19.02 | 19.17 | −0.09 | −0.47% | 0.56 cr | 19.12 | 51.5% | ₹11 cr |
| 14 Aug '26 | 19.20 | 19.35 | 19.06 | 19.26 | +0.05 | +0.26% | 0.56 cr | 19.18 | 46.5% | ₹11 cr |
| 13 Aug '26 | 19.37 | 19.44 | 19.20 | 19.21 | −0.12 | −0.62% | 0.54 cr | 19.26 | 56.6% | ₹10 cr |
| 12 Aug '26 | 19.56 | 19.62 | 19.30 | 19.33 | −0.23 | −1.18% | 0.89 cr | 19.34 | 62.2% | ₹17 cr |
| 11 Aug '26 | 19.63 | 19.70 | 19.50 | 19.56 | +0.04 | +0.20% | 0.73 cr | 19.58 | 49.2% | ₹14 cr |
| 10 Aug '26 | 19.68 | 19.68 | 19.47 | 19.52 | −0.16 | −0.81% | 0.72 cr | 19.55 | 55.6% | ₹14 cr |
| 07 Aug '26 | 19.95 | 19.96 | 19.59 | 19.68 | −0.25 | −1.25% | 0.72 cr | 19.74 | 62.4% | ₹14 cr |
| 06 Aug '26 | 20.08 | 20.08 | 19.92 | 19.93 | −0.16 | −0.80% | 0.44 cr | 19.98 | 61.5% | ₹9 cr |
| 05 Aug '26 | 20.13 | 20.22 | 20.06 | 20.09 | −0.04 | −0.20% | 0.50 cr | 20.12 | 52.7% | ₹10 cr |
| 04 Aug '26 | 20.24 | 20.24 | 20.08 | 20.13 | −0.05 | −0.25% | 0.46 cr | 20.15 | 56.0% | ₹9 cr |
| 03 Aug '26 | 20.17 | 20.38 | 20.06 | 20.18 | +0.18 | +0.90% | 0.62 cr | 20.21 | 52.9% | ₹13 cr |
| 31 Jul '26 | 20.40 | 20.53 | 19.91 | 20.00 | −0.25 | −1.23% | 2.35 cr | 20.19 | 38.1% | ₹47 cr |
| 30 Jul '26 | 19.74 | 21.04 | 19.72 | 20.25 | +0.27 | +1.35% | 7.86 cr | 20.43 | 17.1% | ₹161 cr |
| 29 Jul '26 | 19.65 | 20.16 | 19.50 | 19.98 | +0.53 | +2.72% | 0.95 cr | 19.90 | 49.4% | ₹19 cr |
| 28 Jul '26 | 19.60 | 19.60 | 19.36 | 19.45 | −0.17 | −0.87% | 0.48 cr | 19.46 | 49.3% | ₹9 cr |
| 27 Jul '26 | 19.88 | 19.95 | 19.60 | 19.62 | +0.01 | +0.05% | 0.44 cr | 19.69 | 49.6% | ₹9 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.
