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 | 21.49 | 21.49 | 20.35 | 20.50 | −0.48 | −2.29% | 0.00 cr | 20.70 | 89.0% | ₹0 cr |
| 03 Sep '26 | 21.16 | 21.67 | 20.63 | 20.98 | −0.28 | −1.32% | 0.00 cr | 21.19 | 81.5% | ₹0 cr |
| 02 Sep '26 | 20.56 | 21.69 | 20.56 | 21.26 | +0.46 | +2.21% | 0.00 cr | 21.05 | 78.0% | ₹0 cr |
| 01 Sep '26 | 22.00 | 22.28 | 20.50 | 20.80 | −0.91 | −4.19% | 0.00 cr | 21.03 | 63.8% | ₹0 cr |
| 31 Aug '26 | 23.00 | 23.00 | 21.45 | 21.71 | −0.48 | −2.16% | 0.01 cr | 22.07 | 60.7% | ₹0 cr |
| 28 Aug '26 | 22.99 | 23.39 | 22.03 | 22.19 | −0.01 | −0.05% | 0.01 cr | 22.28 | 86.7% | ₹0 cr |
| 27 Aug '26 | 23.50 | 23.50 | 22.00 | 22.20 | −0.40 | −1.77% | 0.00 cr | 22.35 | 60.1% | ₹0 cr |
| 26 Aug '26 | 22.70 | 22.97 | 22.07 | 22.60 | +0.35 | +1.57% | 0.00 cr | 22.50 | 68.8% | ₹0 cr |
| 25 Aug '26 | 23.05 | 23.05 | 22.00 | 22.25 | −0.83 | −3.60% | 0.00 cr | 22.43 | 70.6% | ₹0 cr |
| 24 Aug '26 | 23.45 | 23.50 | 22.65 | 23.08 | −0.20 | −0.86% | 0.01 cr | 23.04 | 52.8% | ₹0 cr |
| 21 Aug '26 | 23.00 | 23.35 | 22.20 | 23.28 | +0.48 | +2.11% | 0.01 cr | 22.83 | 67.2% | ₹0 cr |
| 20 Aug '26 | 22.84 | 23.50 | 22.51 | 22.80 | −0.04 | −0.18% | 0.01 cr | 23.03 | 64.2% | ₹0 cr |
| 19 Aug '26 | 23.35 | 23.35 | 22.53 | 22.84 | −0.19 | −0.83% | 0.01 cr | 23.00 | 60.4% | ₹0 cr |
| 18 Aug '26 | 23.29 | 23.85 | 22.34 | 23.03 | −0.26 | −1.12% | 0.02 cr | 23.02 | 68.5% | ₹0 cr |
| 17 Aug '26 | 20.99 | 23.98 | 20.80 | 23.29 | +2.70 | +13.11% | 0.07 cr | 22.66 | 58.0% | ₹1 cr |
| 14 Aug '26 | 21.64 | 21.64 | 20.00 | 20.59 | −0.30 | −1.44% | 0.01 cr | 20.71 | — | ₹0 cr |
| 13 Aug '26 | 19.50 | 21.09 | 19.50 | 20.89 | +0.80 | +3.98% | 0.01 cr | 20.54 | — | ₹0 cr |
| 12 Aug '26 | 20.40 | 20.40 | 19.50 | 20.09 | +0.36 | +1.82% | 0.00 cr | 19.89 | — | ₹0 cr |
| 11 Aug '26 | 19.97 | 20.19 | 19.53 | 19.73 | −0.34 | −1.69% | 0.00 cr | 19.86 | — | ₹0 cr |
| 10 Aug '26 | 20.97 | 20.97 | 19.42 | 20.07 | −0.37 | −1.81% | 0.01 cr | 19.85 | — | ₹0 cr |
| 07 Aug '26 | 20.80 | 20.80 | 20.15 | 20.44 | +0.03 | +0.15% | 0.00 cr | 20.35 | — | ₹0 cr |
| 06 Aug '26 | 20.05 | 20.69 | 19.80 | 20.41 | +0.63 | +3.19% | 0.00 cr | 20.29 | — | ₹0 cr |
| 05 Aug '26 | 19.66 | 20.22 | 19.66 | 19.78 | +0.00 | +0.00% | 0.00 cr | 20.03 | — | ₹0 cr |
| 04 Aug '26 | 19.60 | 20.29 | 19.60 | 19.78 | −0.08 | −0.40% | 0.00 cr | 19.88 | — | ₹0 cr |
| 03 Aug '26 | 19.26 | 20.20 | 19.26 | 19.86 | −0.12 | −0.60% | 0.01 cr | 19.97 | — | ₹0 cr |
| 31 Jul '26 | 20.05 | 20.33 | 19.65 | 19.98 | −0.03 | −0.15% | 0.00 cr | 19.94 | — | ₹0 cr |
| 30 Jul '26 | 20.00 | 20.20 | 19.51 | 20.01 | +0.12 | +0.60% | 0.00 cr | 19.95 | — | ₹0 cr |
| 29 Jul '26 | 20.73 | 20.73 | 19.56 | 19.89 | −0.07 | −0.35% | 0.00 cr | 19.87 | — | ₹0 cr |
| 28 Jul '26 | 19.60 | 20.20 | 19.60 | 19.96 | −0.04 | −0.20% | 0.00 cr | 19.84 | — | ₹0 cr |
| 27 Jul '26 | 20.40 | 20.95 | 19.50 | 20.00 | −0.40 | −1.96% | 0.01 cr | 19.85 | — | ₹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.
