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 | 23.50 | 23.50 | 22.85 | 22.90 | +0.10 | +0.44% | 0.00 cr | 23.19 | 100.0% | ₹0 cr |
| 03 Sep '26 | 22.45 | 22.85 | 22.45 | 22.80 | +0.85 | +3.87% | 0.00 cr | 22.63 | 100.0% | ₹0 cr |
| 02 Sep '26 | 21.00 | 21.95 | 20.15 | 21.95 | +0.95 | +4.52% | 0.00 cr | 21.33 | 83.3% | ₹0 cr |
| 01 Sep '26 | 22.95 | 22.95 | 20.40 | 21.00 | +0.45 | +2.19% | 0.00 cr | 21.65 | 21.4% | ₹0 cr |
| 31 Aug '26 | 21.95 | 22.00 | 20.55 | 20.55 | +0.80 | +4.05% | 0.00 cr | 21.58 | 83.3% | ₹0 cr |
| 28 Aug '26 | 19.75 | 19.75 | 19.75 | 19.75 | +0.00 | +0.00% | 0.00 cr | 19.75 | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.00 | 20.00 | 19.00 | 19.75 | +0.80 | +4.22% | 0.00 cr | 19.58 | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.50 | 18.95 | 16.85 | 18.95 | +0.40 | +2.16% | 0.00 cr | 18.13 | 66.7% | ₹0 cr |
| 20 Aug '26 | 19.00 | 19.00 | 18.55 | 18.55 | −0.30 | −1.59% | 0.00 cr | 18.78 | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.85 | 18.85 | 18.85 | 18.85 | +0.00 | +0.00% | 0.00 cr | 18.85 | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.85 | 18.85 | 18.85 | 18.85 | +0.10 | +0.53% | 0.00 cr | 18.85 | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.50 | 18.75 | 18.50 | 18.75 | −1.25 | −6.25% | 0.00 cr | 18.63 | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.15 | 20.00 | 19.15 | 20.00 | +0.50 | +2.56% | 0.00 cr | 19.58 | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.20 | 19.50 | 19.20 | 19.50 | +0.30 | +1.56% | 0.00 cr | 19.44 | 100.0% | ₹0 cr |
| 31 Jul '26 | 19.20 | 19.20 | 19.20 | 19.20 | +0.00 | +0.00% | 0.00 cr | 19.20 | 100.0% | ₹0 cr |
| 30 Jul '26 | 19.20 | 19.20 | 19.20 | 19.20 | −0.05 | −0.26% | 0.00 cr | 19.20 | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.45 | 19.45 | 19.25 | 19.25 | +1.25 | +6.94% | 0.00 cr | 19.35 | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.50 | −2.70% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | −1.25 | −6.33% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 17.70 | 19.90 | 17.70 | 19.75 | −0.25 | −1.25% | 0.00 cr | 19.00 | 80.0% | ₹0 cr |
| 23 Jul '26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.60 | +3.09% | 0.00 cr | 20.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 18.05 | 19.40 | 17.55 | 19.40 | +0.10 | +0.52% | 0.00 cr | 18.33 | 66.7% | ₹0 cr |
| 20 Jul '26 | 19.25 | 19.30 | 19.25 | 19.30 | −0.05 | −0.26% | 0.00 cr | 19.28 | 100.0% | ₹0 cr |
| 17 Jul '26 | 19.00 | 19.40 | 19.00 | 19.35 | +1.05 | +5.74% | 0.00 cr | 19.30 | 100.0% | ₹0 cr |
| 16 Jul '26 | 19.50 | 19.50 | 18.30 | 18.30 | −0.20 | −1.08% | 0.00 cr | 18.90 | 100.0% | ₹0 cr |
| 15 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.50 | −2.63% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 14 Jul '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.50 | +2.70% | 0.00 cr | 19.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | −1.30 | −6.57% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 06 Jul '26 | 19.80 | 19.80 | 19.80 | 19.80 | +0.00 | +0.00% | 0.00 cr | 19.80 | 100.0% | ₹0 cr |
| 03 Jul '26 | 19.75 | 19.80 | 19.70 | 19.80 | +1.75 | +9.70% | 0.00 cr | 19.75 | 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.
