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 | 21.30 | 21.30 | 20.56 | 20.93 | −0.18 | −0.85% | 0.01 cr | 21.02 | 20.9% | ₹0 cr |
| 03 Sep '26 | 20.77 | 21.18 | 20.16 | 21.11 | +0.73 | +3.58% | 0.02 cr | 20.68 | 27.9% | ₹0 cr |
| 02 Sep '26 | 21.34 | 21.34 | 19.95 | 20.38 | −0.62 | −2.95% | 0.01 cr | 20.31 | 46.0% | ₹0 cr |
| 01 Sep '26 | 21.41 | 21.51 | 21.00 | 21.00 | −0.24 | −1.13% | 0.01 cr | 21.30 | 21.5% | ₹0 cr |
| 31 Aug '26 | 20.90 | 21.75 | 20.26 | 21.24 | +0.27 | +1.29% | 0.02 cr | 21.10 | 30.6% | ₹0 cr |
| 28 Aug '26 | 22.49 | 22.49 | 20.80 | 20.97 | −0.84 | −3.85% | 0.02 cr | 21.59 | 35.5% | ₹0 cr |
| 27 Aug '26 | 21.90 | 22.30 | 21.50 | 21.81 | −0.09 | −0.41% | 0.01 cr | 21.99 | 25.0% | ₹0 cr |
| 26 Aug '26 | 23.00 | 23.50 | 21.76 | 21.90 | −1.00 | −4.37% | 0.03 cr | 22.24 | 39.9% | ₹1 cr |
| 25 Aug '26 | 23.30 | 23.58 | 22.45 | 22.90 | +0.44 | +1.96% | 0.03 cr | 23.00 | 36.6% | ₹1 cr |
| 24 Aug '26 | 23.05 | 23.05 | 22.07 | 22.46 | −0.32 | −1.40% | 0.02 cr | 22.79 | 24.2% | ₹0 cr |
| 21 Aug '26 | 23.49 | 23.70 | 22.56 | 22.78 | −0.67 | −2.86% | 0.03 cr | 23.04 | 46.8% | ₹1 cr |
| 20 Aug '26 | 23.77 | 23.77 | 23.32 | 23.45 | −0.09 | −0.38% | 0.03 cr | 23.56 | 22.0% | ₹1 cr |
| 19 Aug '26 | 23.32 | 23.77 | 23.00 | 23.54 | +0.53 | +2.30% | 0.03 cr | 23.41 | 22.1% | ₹1 cr |
| 18 Aug '26 | 23.49 | 23.49 | 22.50 | 23.01 | −0.24 | −1.03% | 0.04 cr | 22.89 | 39.6% | ₹1 cr |
| 17 Aug '26 | 23.55 | 23.55 | 22.76 | 23.25 | +0.08 | +0.35% | 0.02 cr | 23.19 | 36.4% | ₹1 cr |
| 14 Aug '26 | 23.55 | 23.55 | 22.31 | 23.17 | −0.07 | −0.30% | 0.04 cr | 23.12 | 37.0% | ₹1 cr |
| 13 Aug '26 | 23.20 | 24.37 | 23.00 | 23.24 | −0.01 | −0.04% | 0.03 cr | 23.57 | 60.4% | ₹1 cr |
| 12 Aug '26 | 23.71 | 23.75 | 23.01 | 23.25 | −0.10 | −0.43% | 0.03 cr | 23.19 | 18.3% | ₹1 cr |
| 11 Aug '26 | 23.71 | 23.95 | 23.00 | 23.35 | +0.20 | +0.86% | 0.03 cr | 23.47 | 24.6% | ₹1 cr |
| 10 Aug '26 | 23.85 | 24.03 | 23.00 | 23.15 | −0.26 | −1.11% | 0.03 cr | 23.39 | 25.3% | ₹1 cr |
| 07 Aug '26 | 23.79 | 24.25 | 23.02 | 23.41 | −0.38 | −1.60% | 0.03 cr | 23.73 | 18.6% | ₹1 cr |
| 06 Aug '26 | 23.70 | 23.88 | 23.26 | 23.79 | +0.41 | +1.75% | 0.05 cr | 23.57 | 50.5% | ₹1 cr |
| 05 Aug '26 | 23.35 | 23.68 | 22.22 | 23.38 | +0.26 | +1.12% | 0.05 cr | 23.12 | 48.5% | ₹1 cr |
| 04 Aug '26 | 23.89 | 24.00 | 22.26 | 23.12 | −0.14 | −0.60% | 0.04 cr | 23.28 | 34.1% | ₹1 cr |
| 03 Aug '26 | 23.57 | 24.20 | 23.01 | 23.26 | −0.01 | −0.04% | 0.02 cr | 23.24 | 45.8% | ₹1 cr |
| 31 Jul '26 | 23.89 | 23.89 | 23.13 | 23.27 | −0.09 | −0.39% | 0.02 cr | 23.38 | 35.9% | ₹0 cr |
| 30 Jul '26 | 23.47 | 24.14 | 23.10 | 23.36 | −0.05 | −0.21% | 0.07 cr | 23.36 | 55.8% | ₹2 cr |
| 29 Jul '26 | 22.20 | 23.46 | 22.18 | 23.41 | +1.06 | +4.74% | 0.06 cr | 23.16 | 39.2% | ₹1 cr |
| 28 Jul '26 | 21.99 | 22.39 | 21.48 | 22.35 | +1.02 | +4.78% | 0.08 cr | 21.97 | 48.1% | ₹2 cr |
| 27 Jul '26 | 20.87 | 21.41 | 20.79 | 21.33 | +0.83 | +4.05% | 0.05 cr | 21.02 | 39.5% | ₹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.
