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 | 22.00 | 22.65 | 22.00 | 22.15 | −0.25 | −1.12% | 0.00 cr | 22.19 | 100.0% | ₹0 cr |
| 03 Sep '26 | 22.10 | 23.25 | 22.10 | 22.40 | +0.10 | +0.45% | 0.01 cr | 22.64 | 98.6% | ₹0 cr |
| 02 Sep '26 | 22.60 | 23.40 | 22.10 | 22.30 | −0.35 | −1.55% | 0.00 cr | 22.31 | 95.5% | ₹0 cr |
| 01 Sep '26 | 22.30 | 22.75 | 22.10 | 22.65 | −0.60 | −2.58% | 0.00 cr | 22.21 | 90.0% | ₹0 cr |
| 31 Aug '26 | 22.70 | 23.60 | 22.70 | 23.25 | +0.45 | +1.97% | 0.00 cr | 23.15 | 66.7% | ₹0 cr |
| 28 Aug '26 | 22.75 | 23.50 | 22.75 | 22.80 | +0.00 | +0.00% | 0.01 cr | 22.98 | 69.2% | ₹0 cr |
| 27 Aug '26 | 23.00 | 23.60 | 22.25 | 22.80 | +0.00 | +0.00% | 0.00 cr | 23.01 | 65.2% | ₹0 cr |
| 26 Aug '26 | 23.20 | 23.20 | 22.75 | 22.80 | −0.55 | −2.36% | 0.00 cr | 22.85 | 100.0% | ₹0 cr |
| 25 Aug '26 | 23.40 | 23.40 | 22.55 | 23.35 | +0.35 | +1.52% | 0.00 cr | 23.18 | 71.4% | ₹0 cr |
| 24 Aug '26 | 22.90 | 23.10 | 22.65 | 23.00 | −0.35 | −1.50% | 0.00 cr | 22.93 | 78.6% | ₹0 cr |
| 21 Aug '26 | 22.90 | 23.45 | 22.90 | 23.35 | +0.45 | +1.97% | 0.00 cr | 23.29 | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.90 | 23.00 | 22.90 | 22.90 | −0.10 | −0.43% | 0.00 cr | 22.94 | 100.0% | ₹0 cr |
| 19 Aug '26 | 23.00 | 23.30 | 22.80 | 23.00 | +0.00 | +0.00% | 0.00 cr | 23.01 | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.35 | 23.35 | 22.95 | 23.00 | +0.15 | +0.66% | 0.00 cr | 23.13 | 80.0% | ₹0 cr |
| 17 Aug '26 | 23.25 | 23.35 | 22.80 | 22.85 | −1.10 | −4.59% | 0.07 cr | 22.96 | 99.1% | ₹2 cr |
| 14 Aug '26 | 24.05 | 24.40 | 23.65 | 23.95 | −0.90 | −3.62% | 0.07 cr | 23.99 | 98.9% | ₹2 cr |
| 13 Aug '26 | 23.35 | 25.10 | 23.35 | 24.85 | +0.90 | +3.76% | 0.07 cr | 24.48 | 98.0% | ₹2 cr |
| 12 Aug '26 | 23.95 | 23.95 | 23.95 | 23.95 | +0.25 | +1.05% | 0.00 cr | 23.95 | 100.0% | ₹0 cr |
| 11 Aug '26 | 24.35 | 24.75 | 23.70 | 23.70 | −0.25 | −1.04% | 0.02 cr | 24.39 | 98.3% | ₹1 cr |
| 10 Aug '26 | 24.75 | 25.00 | 23.80 | 23.95 | −0.85 | −3.43% | 0.00 cr | 24.36 | 100.0% | ₹0 cr |
| 07 Aug '26 | 23.80 | 24.80 | 23.80 | 24.80 | +1.05 | +4.42% | 0.02 cr | 24.46 | 97.1% | ₹0 cr |
| 06 Aug '26 | 23.50 | 23.90 | 23.00 | 23.75 | −0.05 | −0.21% | 0.02 cr | 23.72 | 98.9% | ₹0 cr |
| 05 Aug '26 | 23.10 | 23.80 | 22.75 | 23.80 | −0.10 | −0.42% | 0.02 cr | 23.33 | 93.7% | ₹0 cr |
| 04 Aug '26 | 23.70 | 24.00 | 23.30 | 23.90 | −0.10 | −0.42% | 0.00 cr | 23.81 | 100.0% | ₹0 cr |
| 03 Aug '26 | 24.25 | 24.75 | 24.00 | 24.00 | −0.35 | −1.44% | 0.00 cr | 24.25 | 91.7% | ₹0 cr |
| 31 Jul '26 | 24.00 | 24.35 | 24.00 | 24.35 | −0.15 | −0.61% | 0.01 cr | 24.30 | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.80 | 24.80 | 24.15 | 24.50 | −0.35 | −1.41% | 0.00 cr | 24.32 | 87.5% | ₹0 cr |
| 29 Jul '26 | 25.00 | 25.00 | 23.75 | 24.85 | −0.15 | −0.60% | 0.00 cr | 24.28 | 77.8% | ₹0 cr |
| 28 Jul '26 | 25.25 | 25.25 | 25.00 | 25.00 | −1.00 | −3.85% | 0.00 cr | 25.18 | 100.0% | ₹0 cr |
| 27 Jul '26 | 26.30 | 26.75 | 25.70 | 26.00 | −0.20 | −0.76% | 0.00 cr | 26.14 | 81.8% | ₹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.
