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 | 22.87 | 23.34 | 22.22 | 23.25 | +0.38 | +1.66% | 0.00 cr | 22.70 | 68.5% | ₹0 cr |
| 03 Sep '26 | 23.80 | 23.89 | 22.61 | 22.87 | −0.37 | −1.59% | 0.00 cr | 23.32 | 75.8% | ₹0 cr |
| 02 Sep '26 | 23.40 | 23.40 | 22.60 | 23.24 | +0.06 | +0.26% | 0.00 cr | 23.13 | 92.0% | ₹0 cr |
| 01 Sep '26 | 22.70 | 23.20 | 22.60 | 23.18 | +0.83 | +3.71% | 0.00 cr | 22.76 | 86.4% | ₹0 cr |
| 31 Aug '26 | 23.15 | 24.49 | 22.00 | 22.35 | −0.42 | −1.84% | 0.00 cr | 22.96 | 30.0% | ₹0 cr |
| 28 Aug '26 | 23.25 | 23.49 | 22.00 | 22.77 | +0.27 | +1.20% | 0.00 cr | 22.50 | 74.2% | ₹0 cr |
| 27 Aug '26 | 23.80 | 23.99 | 22.00 | 22.50 | −1.02 | −4.34% | 0.00 cr | 22.52 | 71.7% | ₹0 cr |
| 26 Aug '26 | 22.11 | 23.94 | 22.11 | 23.52 | +0.47 | +2.04% | 0.00 cr | 23.23 | 90.7% | ₹0 cr |
| 25 Aug '26 | 22.90 | 23.90 | 22.90 | 23.05 | −0.13 | −0.56% | 0.00 cr | 23.34 | 75.3% | ₹0 cr |
| 24 Aug '26 | 22.75 | 23.47 | 22.00 | 23.18 | +0.48 | +2.11% | 0.00 cr | 22.72 | 73.0% | ₹0 cr |
| 21 Aug '26 | 22.38 | 24.00 | 22.38 | 22.70 | −0.29 | −1.26% | 0.00 cr | 23.00 | 80.1% | ₹0 cr |
| 20 Aug '26 | 24.30 | 24.30 | 22.51 | 22.99 | −0.32 | −1.37% | 0.00 cr | 22.94 | 90.9% | ₹0 cr |
| 19 Aug '26 | 23.90 | 23.90 | 23.25 | 23.31 | −0.21 | −0.89% | 0.00 cr | 23.37 | 91.8% | ₹0 cr |
| 18 Aug '26 | 24.50 | 24.50 | 23.50 | 23.52 | +0.02 | +0.09% | 0.00 cr | 23.57 | 99.7% | ₹0 cr |
| 17 Aug '26 | 24.60 | 24.80 | 23.36 | 23.50 | −0.34 | −1.43% | 0.00 cr | 23.61 | 97.7% | ₹0 cr |
| 14 Aug '26 | 22.80 | 24.34 | 22.38 | 23.84 | +1.46 | +6.52% | 0.00 cr | 23.64 | 56.5% | ₹0 cr |
| 13 Aug '26 | 23.25 | 23.25 | 22.32 | 22.38 | −0.42 | −1.84% | 0.00 cr | 22.90 | 91.5% | ₹0 cr |
| 12 Aug '26 | 22.35 | 23.70 | 22.30 | 22.80 | −0.42 | −1.81% | 0.00 cr | 22.84 | 87.0% | ₹0 cr |
| 11 Aug '26 | 22.33 | 23.78 | 22.33 | 23.22 | +0.04 | +0.17% | 0.00 cr | 23.32 | 74.4% | ₹0 cr |
| 10 Aug '26 | 21.81 | 23.99 | 21.81 | 23.18 | +0.72 | +3.21% | 0.00 cr | 23.45 | 89.0% | ₹0 cr |
| 07 Aug '26 | 22.21 | 22.90 | 22.21 | 22.46 | −0.16 | −0.71% | 0.00 cr | 22.64 | 88.3% | ₹0 cr |
| 06 Aug '26 | 22.23 | 23.49 | 22.23 | 22.62 | −0.22 | −0.96% | 0.00 cr | 22.79 | 87.9% | ₹0 cr |
| 05 Aug '26 | 23.00 | 23.94 | 22.82 | 22.84 | −0.91 | −3.83% | 0.00 cr | 23.07 | 69.5% | ₹0 cr |
| 04 Aug '26 | 23.50 | 23.90 | 22.75 | 23.75 | +0.86 | +3.76% | 0.00 cr | 23.46 | 60.5% | ₹0 cr |
| 03 Aug '26 | 23.35 | 23.99 | 22.81 | 22.89 | −0.46 | −1.97% | 0.00 cr | 23.32 | 68.0% | ₹0 cr |
| 31 Jul '26 | 22.03 | 23.79 | 22.03 | 23.35 | +0.59 | +2.59% | 0.00 cr | 23.12 | 73.6% | ₹0 cr |
| 30 Jul '26 | 22.20 | 23.99 | 22.20 | 22.76 | −0.26 | −1.13% | 0.00 cr | 22.82 | 86.2% | ₹0 cr |
| 29 Jul '26 | 22.11 | 23.73 | 22.11 | 23.02 | +0.04 | +0.17% | 0.00 cr | 23.20 | 82.7% | ₹0 cr |
| 28 Jul '26 | 22.06 | 23.86 | 22.06 | 22.98 | +0.25 | +1.10% | 0.00 cr | 23.12 | 84.1% | ₹0 cr |
| 27 Jul '26 | 22.65 | 23.50 | 22.00 | 22.73 | +0.06 | +0.26% | 0.00 cr | 22.53 | 75.5% | ₹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.
