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 | 21.24 | 21.44 | 20.90 | 21.18 | +0.27 | +1.29% | 0.01 cr | 21.14 | 48.7% | ₹0 cr |
| 03 Sep '26 | 21.70 | 21.70 | 20.80 | 20.91 | −0.26 | −1.23% | 0.02 cr | 21.15 | 42.3% | ₹0 cr |
| 02 Sep '26 | 21.40 | 22.23 | 21.06 | 21.17 | −0.42 | −1.95% | 0.02 cr | 21.42 | 37.0% | ₹0 cr |
| 01 Sep '26 | 21.81 | 22.54 | 21.44 | 21.59 | −0.35 | −1.60% | 0.01 cr | 21.98 | 36.4% | ₹0 cr |
| 31 Aug '26 | 22.31 | 22.78 | 21.86 | 21.94 | −0.45 | −2.01% | 0.02 cr | 22.14 | 43.9% | ₹0 cr |
| 28 Aug '26 | 22.55 | 22.82 | 22.20 | 22.39 | −0.46 | −2.01% | 0.01 cr | 22.52 | 67.0% | ₹0 cr |
| 27 Aug '26 | 22.50 | 23.10 | 22.26 | 22.85 | −0.01 | −0.04% | 0.02 cr | 22.68 | 53.1% | ₹0 cr |
| 26 Aug '26 | 22.20 | 23.00 | 22.18 | 22.86 | +0.54 | +2.42% | 0.02 cr | 22.70 | 65.0% | ₹0 cr |
| 25 Aug '26 | 22.73 | 23.00 | 22.00 | 22.32 | −0.19 | −0.84% | 0.03 cr | 22.59 | 50.5% | ₹1 cr |
| 24 Aug '26 | 22.66 | 22.76 | 21.83 | 22.51 | +0.17 | +0.76% | 0.02 cr | 22.35 | 55.5% | ₹1 cr |
| 21 Aug '26 | 22.60 | 23.05 | 21.61 | 22.34 | +0.22 | +0.99% | 0.02 cr | 22.30 | 57.5% | ₹0 cr |
| 20 Aug '26 | 22.55 | 22.70 | 21.20 | 22.12 | +0.26 | +1.19% | 0.02 cr | 21.74 | 55.4% | ₹0 cr |
| 19 Aug '26 | 22.95 | 22.95 | 21.50 | 21.86 | −0.57 | −2.54% | 0.01 cr | 21.93 | 66.4% | ₹0 cr |
| 18 Aug '26 | 22.50 | 22.72 | 22.40 | 22.43 | −0.30 | −1.32% | 0.01 cr | 22.48 | 72.1% | ₹0 cr |
| 17 Aug '26 | 22.40 | 23.00 | 22.30 | 22.73 | +0.50 | +2.25% | 0.01 cr | 22.61 | 71.5% | ₹0 cr |
| 14 Aug '26 | 23.00 | 23.42 | 22.11 | 22.23 | −0.06 | −0.27% | 0.02 cr | 22.55 | 64.0% | ₹0 cr |
| 13 Aug '26 | 22.80 | 22.80 | 22.13 | 22.29 | −0.41 | −1.81% | 0.02 cr | 22.41 | 86.5% | ₹0 cr |
| 12 Aug '26 | 22.90 | 23.07 | 22.45 | 22.70 | +0.28 | +1.25% | 0.01 cr | 22.67 | 72.0% | ₹0 cr |
| 11 Aug '26 | 22.46 | 24.01 | 22.00 | 22.42 | −0.04 | −0.18% | 0.06 cr | 22.97 | 56.6% | ₹1 cr |
| 10 Aug '26 | 23.05 | 23.15 | 22.30 | 22.46 | −0.59 | −2.56% | 0.01 cr | 22.70 | 66.1% | ₹0 cr |
| 07 Aug '26 | 22.94 | 23.50 | 22.94 | 23.05 | +0.11 | +0.48% | 0.01 cr | 23.15 | 74.4% | ₹0 cr |
| 06 Aug '26 | 22.74 | 23.35 | 22.61 | 22.94 | +0.34 | +1.50% | 0.01 cr | 22.99 | 62.9% | ₹0 cr |
| 05 Aug '26 | 22.68 | 23.00 | 22.04 | 22.60 | +0.65 | +2.96% | 0.01 cr | 22.55 | 58.5% | ₹0 cr |
| 04 Aug '26 | 22.94 | 23.11 | 21.26 | 21.95 | −0.72 | −3.18% | 0.03 cr | 22.16 | 55.8% | ₹1 cr |
| 03 Aug '26 | 23.77 | 23.85 | 22.51 | 22.67 | −0.03 | −0.13% | 0.03 cr | 23.17 | 63.3% | ₹1 cr |
| 31 Jul '26 | 22.74 | 23.00 | 22.00 | 22.70 | +0.57 | +2.58% | 0.01 cr | 22.54 | 58.9% | ₹0 cr |
| 30 Jul '26 | 20.66 | 22.68 | 20.55 | 22.13 | +0.91 | +4.29% | 0.03 cr | 21.50 | 62.5% | ₹1 cr |
| 29 Jul '26 | 24.34 | 24.34 | 19.56 | 21.22 | −2.66 | −11.14% | 0.08 cr | 21.47 | 56.3% | ₹2 cr |
| 28 Jul '26 | 23.70 | 24.70 | 23.03 | 23.88 | +0.44 | +1.88% | 0.01 cr | 23.52 | 69.1% | ₹0 cr |
| 27 Jul '26 | 22.63 | 24.52 | 22.63 | 23.44 | +0.56 | +2.45% | 0.04 cr | 23.80 | 56.5% | ₹1 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.
