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 | 21.10 | 25.00 | 20.81 | 24.10 | +2.80 | +13.15% | 0.04 cr | 22.82 | 5.5% | ₹1 cr |
| 03 Sep '26 | 21.70 | 21.88 | 20.80 | 21.30 | −0.05 | −0.23% | 0.00 cr | 21.32 | 60.7% | ₹0 cr |
| 02 Sep '26 | 21.91 | 22.35 | 21.10 | 21.35 | −0.65 | −2.95% | 0.00 cr | 21.58 | 59.3% | ₹0 cr |
| 01 Sep '26 | 21.86 | 22.50 | 21.86 | 22.00 | −0.02 | −0.09% | 0.00 cr | 22.02 | 43.9% | ₹0 cr |
| 31 Aug '26 | 22.00 | 22.69 | 21.61 | 22.02 | −0.22 | −0.99% | 0.00 cr | 22.02 | 73.7% | ₹0 cr |
| 28 Aug '26 | 22.97 | 22.97 | 22.00 | 22.24 | −0.28 | −1.24% | 0.00 cr | 22.31 | 71.4% | ₹0 cr |
| 27 Aug '26 | 22.80 | 22.80 | 22.10 | 22.52 | +0.46 | +2.09% | 0.00 cr | 22.57 | 88.0% | ₹0 cr |
| 26 Aug '26 | 22.26 | 23.00 | 22.00 | 22.06 | −0.63 | −2.78% | 0.00 cr | 22.13 | 91.5% | ₹0 cr |
| 25 Aug '26 | 22.30 | 22.99 | 22.30 | 22.69 | +0.12 | +0.53% | 0.00 cr | 22.72 | 86.8% | ₹0 cr |
| 24 Aug '26 | 22.26 | 22.79 | 21.40 | 22.57 | +0.16 | +0.71% | 0.00 cr | 22.30 | 41.6% | ₹0 cr |
| 21 Aug '26 | 22.66 | 23.33 | 22.25 | 22.41 | −0.40 | −1.75% | 0.02 cr | 22.71 | 37.9% | ₹0 cr |
| 20 Aug '26 | 23.01 | 23.95 | 22.60 | 22.81 | −0.20 | −0.87% | 0.03 cr | 23.08 | 25.5% | ₹1 cr |
| 19 Aug '26 | 23.95 | 23.95 | 22.80 | 23.01 | −0.59 | −2.50% | 0.02 cr | 23.36 | 31.6% | ₹0 cr |
| 18 Aug '26 | 24.95 | 24.95 | 23.25 | 23.60 | −0.66 | −2.72% | 0.04 cr | 24.15 | 16.3% | ₹1 cr |
| 17 Aug '26 | 25.30 | 25.30 | 23.70 | 24.26 | −0.06 | −0.25% | 0.03 cr | 24.16 | 23.1% | ₹1 cr |
| 14 Aug '26 | 23.49 | 25.49 | 22.90 | 24.32 | +1.68 | +7.42% | 0.05 cr | 24.44 | 51.7% | ₹1 cr |
| 13 Aug '26 | 23.00 | 24.50 | 22.11 | 22.64 | +0.09 | +0.40% | 0.03 cr | 23.19 | 41.8% | ₹1 cr |
| 12 Aug '26 | 23.15 | 23.49 | 22.12 | 22.55 | −0.17 | −0.75% | 0.01 cr | 23.13 | 82.9% | ₹0 cr |
| 11 Aug '26 | 22.02 | 25.29 | 21.90 | 22.72 | +0.50 | +2.25% | 0.03 cr | 23.11 | 45.8% | ₹1 cr |
| 10 Aug '26 | 22.06 | 23.40 | 21.82 | 22.22 | −0.45 | −1.99% | 0.01 cr | 22.32 | 22.2% | ₹0 cr |
| 07 Aug '26 | 22.01 | 23.39 | 22.01 | 22.67 | −0.14 | −0.61% | 0.00 cr | 22.58 | 81.9% | ₹0 cr |
| 06 Aug '26 | 22.01 | 23.22 | 22.01 | 22.81 | +0.15 | +0.66% | 0.00 cr | 22.83 | 89.4% | ₹0 cr |
| 05 Aug '26 | 22.05 | 23.20 | 22.05 | 22.66 | +0.05 | +0.22% | 0.00 cr | 22.56 | 73.5% | ₹0 cr |
| 04 Aug '26 | 22.99 | 23.00 | 22.10 | 22.61 | +0.13 | +0.58% | 0.00 cr | 22.35 | 71.9% | ₹0 cr |
| 03 Aug '26 | 21.22 | 23.00 | 21.22 | 22.48 | +0.93 | +4.32% | 0.00 cr | 22.44 | 76.5% | ₹0 cr |
| 31 Jul '26 | 21.91 | 22.39 | 21.06 | 21.55 | +0.17 | +0.80% | 0.00 cr | 21.60 | 79.5% | ₹0 cr |
| 30 Jul '26 | 22.00 | 22.00 | 21.00 | 21.38 | −0.62 | −2.82% | 0.00 cr | 21.58 | 95.2% | ₹0 cr |
| 29 Jul '26 | 20.55 | 22.46 | 20.55 | 22.00 | +0.72 | +3.38% | 0.00 cr | 21.90 | 89.4% | ₹0 cr |
| 28 Jul '26 | 22.55 | 23.72 | 20.10 | 21.28 | −1.55 | −6.79% | 0.01 cr | 21.21 | 59.7% | ₹0 cr |
| 27 Jul '26 | 22.40 | 23.92 | 22.40 | 22.83 | −0.31 | −1.34% | 0.00 cr | 22.92 | 65.4% | ₹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.
