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 | 19.95 | 19.95 | 18.55 | 18.80 | −0.50 | −2.59% | 0.00 cr | 18.78 | 57.9% | ₹0 cr |
| 03 Sep '26 | 19.45 | 20.00 | 19.25 | 19.30 | −0.95 | −4.69% | 0.00 cr | 19.45 | 69.2% | ₹0 cr |
| 02 Sep '26 | 20.30 | 20.30 | 20.25 | 20.25 | −1.05 | −4.93% | 0.00 cr | 20.26 | 60.0% | ₹0 cr |
| 01 Sep '26 | 21.50 | 22.25 | 21.30 | 21.30 | −1.10 | −4.91% | 0.00 cr | 21.46 | 75.0% | ₹0 cr |
| 31 Aug '26 | 23.50 | 23.50 | 22.40 | 22.40 | −1.10 | −4.68% | 0.00 cr | 23.10 | 100.0% | ₹0 cr |
| 28 Aug '26 | 23.50 | 23.50 | 23.50 | 23.50 | −1.20 | −4.86% | 0.00 cr | 23.50 | 100.0% | ₹0 cr |
| 27 Aug '26 | 24.70 | 24.70 | 24.70 | 24.70 | −1.30 | −5.00% | 0.00 cr | 24.70 | 100.0% | ₹0 cr |
| 26 Aug '26 | 26.70 | 26.70 | 25.30 | 26.00 | −0.60 | −2.26% | 0.00 cr | 26.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 26.75 | 26.75 | 25.70 | 26.60 | +1.10 | +4.31% | 0.00 cr | 26.62 | 62.5% | ₹0 cr |
| 24 Aug '26 | 25.50 | 25.50 | 25.50 | 25.50 | +1.20 | +4.94% | 0.00 cr | 25.50 | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.30 | 24.30 | 24.00 | 24.30 | +1.15 | +4.97% | 0.00 cr | 24.25 | 71.4% | ₹0 cr |
| 20 Aug '26 | 23.15 | 23.15 | 22.60 | 23.15 | +1.10 | +4.99% | 0.01 cr | 22.96 | 96.4% | ₹0 cr |
| 19 Aug '26 | 22.05 | 22.05 | 22.05 | 22.05 | +1.05 | +5.00% | 0.00 cr | 22.05 | 90.9% | ₹0 cr |
| 18 Aug '26 | 20.80 | 21.00 | 20.80 | 21.00 | +1.00 | +5.00% | 0.00 cr | 20.95 | 100.0% | ₹0 cr |
| 17 Aug '26 | 20.00 | 20.00 | 19.70 | 20.00 | +0.95 | +4.99% | 0.00 cr | 19.96 | 85.7% | ₹0 cr |
| 14 Aug '26 | 19.05 | 19.05 | 19.05 | 19.05 | −0.05 | −0.26% | 0.00 cr | 19.05 | 50.0% | ₹0 cr |
| 13 Aug '26 | 19.10 | 19.10 | 19.05 | 19.10 | +0.90 | +4.95% | 0.00 cr | 19.10 | 90.9% | ₹0 cr |
| 11 Aug '26 | 19.95 | 19.95 | 18.20 | 18.20 | −0.95 | −4.96% | 0.00 cr | 18.70 | 50.0% | ₹0 cr |
| 07 Aug '26 | 18.50 | 19.20 | 18.50 | 19.15 | +0.45 | +2.41% | 0.00 cr | 19.04 | 100.0% | ₹0 cr |
| 06 Aug '26 | 19.05 | 19.15 | 18.50 | 18.70 | +0.20 | +1.08% | 0.00 cr | 18.98 | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.45 | −2.37% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | +0.45 | +2.43% | 0.00 cr | 18.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.50 | +2.78% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 29 Jul '26 | 18.45 | 18.50 | 17.50 | 18.00 | −0.75 | −4.00% | 0.00 cr | 18.06 | 88.9% | ₹0 cr |
| 28 Jul '26 | 18.40 | 18.75 | 18.40 | 18.75 | +1.15 | +6.53% | 0.00 cr | 18.51 | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.70 | 19.70 | 17.00 | 17.60 | −0.55 | −3.03% | 0.01 cr | 17.32 | 70.6% | ₹0 cr |
| 24 Jul '26 | 19.00 | 19.00 | 17.95 | 18.15 | −1.75 | −8.79% | 0.00 cr | 18.14 | 85.0% | ₹0 cr |
| 22 Jul '26 | 19.45 | 20.00 | 19.45 | 19.90 | +0.90 | +4.74% | 0.00 cr | 19.83 | 100.0% | ₹0 cr |
| 21 Jul '26 | 18.00 | 19.00 | 18.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 18.37 | 100.0% | ₹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.
