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 | 20.60 | 20.60 | 20.60 | 20.60 | +0.10 | +0.49% | 0.00 cr | 20.60 | 100.0% | ₹0 cr |
| 03 Sep '26 | 21.45 | 21.45 | 20.50 | 20.50 | −0.95 | −4.43% | 0.00 cr | 20.82 | 100.0% | ₹0 cr |
| 02 Sep '26 | 20.65 | 21.45 | 20.50 | 21.45 | +0.80 | +3.87% | 0.00 cr | 20.89 | 100.0% | ₹0 cr |
| 01 Sep '26 | 20.65 | 20.65 | 20.65 | 20.65 | −1.00 | −4.62% | 0.00 cr | 20.65 | 100.0% | ₹0 cr |
| 31 Aug '26 | 22.00 | 22.00 | 20.45 | 21.65 | −0.40 | −1.81% | 0.00 cr | 21.33 | 76.9% | ₹0 cr |
| 28 Aug '26 | 22.00 | 22.50 | 21.00 | 22.05 | +0.05 | +0.23% | 0.00 cr | 21.57 | 90.9% | ₹0 cr |
| 27 Aug '26 | 22.25 | 22.25 | 21.80 | 22.00 | −0.05 | −0.23% | 0.00 cr | 22.02 | 100.0% | ₹0 cr |
| 26 Aug '26 | 22.00 | 23.40 | 22.00 | 22.05 | +0.00 | +0.00% | 0.00 cr | 22.20 | 88.9% | ₹0 cr |
| 25 Aug '26 | 22.05 | 22.05 | 22.05 | 22.05 | −1.05 | −4.55% | 0.00 cr | 22.05 | 100.0% | ₹0 cr |
| 24 Aug '26 | 23.45 | 23.45 | 23.10 | 23.10 | +0.50 | +2.21% | 0.00 cr | 23.29 | 80.0% | ₹0 cr |
| 21 Aug '26 | 23.20 | 23.20 | 22.20 | 22.60 | +0.10 | +0.44% | 0.00 cr | 22.68 | 77.8% | ₹0 cr |
| 20 Aug '26 | 23.80 | 23.90 | 22.45 | 22.50 | +0.00 | +0.00% | 0.00 cr | 23.27 | 88.9% | ₹0 cr |
| 19 Aug '26 | 22.30 | 24.00 | 22.30 | 22.50 | +0.30 | +1.35% | 0.00 cr | 22.91 | 85.7% | ₹0 cr |
| 18 Aug '26 | 23.00 | 23.00 | 22.20 | 22.20 | −0.80 | −3.48% | 0.00 cr | 22.63 | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 23.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 22.60 | 23.00 | 22.60 | 23.00 | +0.65 | +2.91% | 0.00 cr | 22.91 | 100.0% | ₹0 cr |
| 13 Aug '26 | 22.45 | 22.60 | 22.10 | 22.35 | −0.35 | −1.54% | 0.00 cr | 22.27 | 91.7% | ₹0 cr |
| 12 Aug '26 | 22.60 | 22.95 | 22.60 | 22.70 | +0.15 | +0.67% | 0.00 cr | 22.75 | 100.0% | ₹0 cr |
| 11 Aug '26 | 22.50 | 23.00 | 22.50 | 22.55 | −0.75 | −3.22% | 0.00 cr | 22.60 | 55.6% | ₹0 cr |
| 10 Aug '26 | 23.55 | 23.55 | 22.55 | 23.30 | +0.25 | +1.08% | 0.00 cr | 22.76 | 66.7% | ₹0 cr |
| 07 Aug '26 | 23.10 | 23.30 | 22.60 | 23.05 | −0.05 | −0.22% | 0.00 cr | 22.94 | 87.5% | ₹0 cr |
| 06 Aug '26 | 23.10 | 23.25 | 22.80 | 23.10 | −0.35 | −1.49% | 0.00 cr | 22.98 | 83.3% | ₹0 cr |
| 05 Aug '26 | 23.20 | 23.50 | 23.20 | 23.45 | +0.20 | +0.86% | 0.00 cr | 23.39 | 60.0% | ₹0 cr |
| 04 Aug '26 | 22.65 | 23.25 | 22.60 | 23.25 | +0.30 | +1.31% | 0.00 cr | 22.84 | 80.0% | ₹0 cr |
| 03 Aug '26 | 23.00 | 23.10 | 22.50 | 22.95 | −0.05 | −0.22% | 0.00 cr | 22.86 | 84.6% | ₹0 cr |
| 31 Jul '26 | 23.50 | 23.50 | 23.00 | 23.00 | −0.50 | −2.13% | 0.00 cr | 23.13 | 100.0% | ₹0 cr |
| 30 Jul '26 | 23.50 | 23.55 | 23.45 | 23.50 | −0.25 | −1.05% | 0.00 cr | 23.49 | 77.8% | ₹0 cr |
| 29 Jul '26 | 24.00 | 24.30 | 23.70 | 23.75 | +0.55 | +2.37% | 0.00 cr | 23.93 | 76.9% | ₹0 cr |
| 28 Jul '26 | 24.00 | 24.00 | 23.20 | 23.20 | −0.60 | −2.52% | 0.00 cr | 23.50 | 57.1% | ₹0 cr |
| 27 Jul '26 | 24.30 | 24.85 | 22.95 | 23.80 | −0.35 | −1.45% | 0.01 cr | 23.77 | 62.1% | ₹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.
