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 | 24.15 | 25.00 | 24.15 | 25.00 | +0.35 | +1.42% | 0.00 cr | 24.71 | 93.3% | ₹0 cr |
| 03 Sep '26 | 24.75 | 25.50 | 24.65 | 24.65 | −0.10 | −0.40% | 0.00 cr | 24.95 | 85.2% | ₹0 cr |
| 02 Sep '26 | 22.95 | 25.00 | 22.95 | 24.75 | +1.80 | +7.84% | 0.00 cr | 24.20 | 87.5% | ₹0 cr |
| 01 Sep '26 | 22.50 | 22.95 | 22.50 | 22.95 | +1.20 | +5.52% | 0.00 cr | 22.91 | 100.0% | ₹0 cr |
| 28 Aug '26 | 22.00 | 22.30 | 21.50 | 21.75 | +0.40 | +1.87% | 0.00 cr | 21.91 | 85.7% | ₹0 cr |
| 27 Aug '26 | 23.85 | 23.90 | 21.00 | 21.35 | −0.85 | −3.83% | 0.00 cr | 21.53 | 86.1% | ₹0 cr |
| 26 Aug '26 | 22.50 | 22.60 | 21.50 | 22.20 | −0.30 | −1.33% | 0.00 cr | 21.94 | 72.7% | ₹0 cr |
| 25 Aug '26 | 22.90 | 22.90 | 22.20 | 22.50 | −0.40 | −1.75% | 0.00 cr | 22.44 | 83.3% | ₹0 cr |
| 24 Aug '26 | 22.75 | 23.00 | 22.50 | 22.90 | +1.10 | +5.05% | 0.00 cr | 22.76 | 100.0% | ₹0 cr |
| 21 Aug '26 | 21.80 | 21.80 | 21.80 | 21.80 | +0.00 | +0.00% | 0.00 cr | 21.80 | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.25 | 23.25 | 21.80 | 21.80 | −1.15 | −5.01% | 0.00 cr | 22.64 | 82.1% | ₹0 cr |
| 19 Aug '26 | 21.55 | 22.95 | 21.55 | 22.95 | +0.55 | +2.46% | 0.00 cr | 22.36 | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.20 | 23.25 | 22.30 | 22.40 | −0.10 | −0.44% | 0.00 cr | 22.59 | 62.5% | ₹0 cr |
| 17 Aug '26 | 24.95 | 24.95 | 22.05 | 22.50 | +0.35 | +1.58% | 0.00 cr | 22.79 | 72.7% | ₹0 cr |
| 14 Aug '26 | 21.45 | 22.15 | 21.40 | 22.15 | +0.85 | +3.99% | 0.00 cr | 21.70 | 66.7% | ₹0 cr |
| 13 Aug '26 | 22.10 | 22.85 | 21.20 | 21.30 | −0.70 | −3.18% | 0.00 cr | 21.73 | 73.1% | ₹0 cr |
| 12 Aug '26 | 22.75 | 22.75 | 22.00 | 22.00 | −1.10 | −4.76% | 0.00 cr | 22.31 | 79.0% | ₹0 cr |
| 11 Aug '26 | 23.50 | 23.95 | 22.80 | 23.10 | −0.30 | −1.28% | 0.00 cr | 23.12 | 80.5% | ₹0 cr |
| 10 Aug '26 | 22.95 | 24.90 | 22.60 | 23.40 | +0.50 | +2.18% | 0.01 cr | 23.83 | 74.4% | ₹0 cr |
| 07 Aug '26 | 22.50 | 23.00 | 22.20 | 22.90 | +0.30 | +1.33% | 0.00 cr | 22.67 | 85.7% | ₹0 cr |
| 06 Aug '26 | 22.70 | 23.00 | 21.85 | 22.60 | −0.10 | −0.44% | 0.01 cr | 22.61 | 80.0% | ₹0 cr |
| 05 Aug '26 | 22.60 | 23.75 | 22.25 | 22.70 | +0.10 | +0.44% | 0.01 cr | 22.96 | 77.7% | ₹0 cr |
| 04 Aug '26 | 28.00 | 28.95 | 22.60 | 22.60 | −5.65 | −20.00% | 0.02 cr | 23.42 | 75.2% | ₹1 cr |
| 03 Aug '26 | 27.00 | 28.70 | 27.00 | 28.25 | +0.35 | +1.25% | 0.00 cr | 27.99 | 100.0% | ₹0 cr |
| 31 Jul '26 | 27.50 | 27.90 | 27.20 | 27.90 | +0.65 | +2.39% | 0.00 cr | 27.63 | 87.5% | ₹0 cr |
| 30 Jul '26 | 27.60 | 27.60 | 27.05 | 27.25 | −0.85 | −3.02% | 0.00 cr | 27.48 | 92.9% | ₹0 cr |
| 29 Jul '26 | 28.40 | 29.15 | 27.55 | 28.10 | −0.05 | −0.18% | 0.00 cr | 28.08 | 60.7% | ₹0 cr |
| 28 Jul '26 | 28.50 | 28.50 | 28.15 | 28.15 | +0.00 | +0.00% | 0.00 cr | 28.33 | 100.0% | ₹0 cr |
| 27 Jul '26 | 28.60 | 28.60 | 27.90 | 28.15 | −0.95 | −3.26% | 0.00 cr | 28.11 | 76.2% | ₹0 cr |
| 24 Jul '26 | 28.75 | 29.25 | 28.05 | 29.10 | −0.10 | −0.34% | 0.00 cr | 28.63 | 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.
