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 | 23.80 | 24.00 | 23.70 | 23.85 | −0.05 | −0.21% | 0.00 cr | 23.81 | 80.0% | ₹0 cr |
| 03 Sep '26 | 23.95 | 23.95 | 23.90 | 23.90 | +1.00 | +4.37% | 0.00 cr | 23.93 | 100.0% | ₹0 cr |
| 02 Sep '26 | 22.85 | 22.95 | 22.85 | 22.90 | +0.05 | +0.22% | 0.00 cr | 22.90 | 66.7% | ₹0 cr |
| 01 Sep '26 | 23.00 | 23.00 | 22.70 | 22.85 | −0.15 | −0.65% | 0.00 cr | 22.85 | 100.0% | ₹0 cr |
| 31 Aug '26 | 23.50 | 23.50 | 23.00 | 23.00 | −1.00 | −4.17% | 0.00 cr | 23.25 | 100.0% | ₹0 cr |
| 28 Aug '26 | 23.30 | 24.00 | 23.30 | 24.00 | +0.00 | +0.00% | 0.00 cr | 23.72 | 80.0% | ₹0 cr |
| 27 Aug '26 | 23.00 | 24.00 | 23.00 | 24.00 | +1.00 | +4.35% | 0.00 cr | 23.75 | 75.0% | ₹0 cr |
| 26 Aug '26 | 24.75 | 24.75 | 23.00 | 23.00 | +0.25 | +1.10% | 0.00 cr | 23.96 | 85.7% | ₹0 cr |
| 25 Aug '26 | 23.50 | 23.50 | 22.75 | 22.75 | −1.00 | −4.21% | 0.00 cr | 23.13 | 100.0% | ₹0 cr |
| 24 Aug '26 | 23.75 | 23.75 | 23.75 | 23.75 | +0.00 | +0.00% | 0.00 cr | 23.75 | 100.0% | ₹0 cr |
| 20 Aug '26 | 22.75 | 23.85 | 22.75 | 23.75 | +1.05 | +4.63% | 0.00 cr | 23.45 | 66.7% | ₹0 cr |
| 19 Aug '26 | 23.00 | 23.00 | 22.70 | 22.70 | −0.30 | −1.30% | 0.00 cr | 22.85 | 100.0% | ₹0 cr |
| 18 Aug '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 23.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 24.50 | 24.50 | 22.65 | 23.00 | −0.55 | −2.34% | 0.00 cr | 23.34 | 60.0% | ₹0 cr |
| 14 Aug '26 | 22.90 | 24.60 | 22.90 | 23.55 | +0.45 | +1.95% | 0.00 cr | 23.40 | 100.0% | ₹0 cr |
| 13 Aug '26 | 22.80 | 23.10 | 22.80 | 23.10 | +0.00 | +0.00% | 0.00 cr | 22.90 | 100.0% | ₹0 cr |
| 11 Aug '26 | 23.10 | 23.10 | 23.10 | 23.10 | −0.95 | −3.95% | 0.00 cr | 23.10 | 100.0% | ₹0 cr |
| 05 Aug '26 | 23.00 | 24.05 | 23.00 | 24.05 | −0.70 | −2.83% | 0.00 cr | 23.28 | 75.0% | ₹0 cr |
| 03 Aug '26 | 24.75 | 24.75 | 24.75 | 24.75 | +0.00 | +0.00% | 0.00 cr | 24.75 | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.75 | 24.75 | 24.75 | 24.75 | +0.15 | +0.61% | 0.00 cr | 24.75 | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.50 | 24.75 | 24.50 | 24.60 | +0.10 | +0.41% | 0.00 cr | 24.63 | 100.0% | ₹0 cr |
| 27 Jul '26 | 24.90 | 25.00 | 24.00 | 24.50 | +2.25 | +10.11% | 0.00 cr | 24.56 | 83.3% | ₹0 cr |
| 24 Jul '26 | 22.00 | 25.25 | 22.00 | 22.25 | −1.75 | −7.29% | 0.00 cr | 23.25 | 85.7% | ₹0 cr |
| 22 Jul '26 | 23.90 | 24.00 | 23.90 | 24.00 | +1.45 | +6.43% | 0.00 cr | 23.93 | 100.0% | ₹0 cr |
| 21 Jul '26 | 24.45 | 25.10 | 22.55 | 22.55 | −1.90 | −7.77% | 0.00 cr | 24.53 | 83.3% | ₹0 cr |
| 14 Jul '26 | 24.45 | 24.45 | 24.45 | 24.45 | −0.05 | −0.20% | 0.00 cr | 24.45 | 100.0% | ₹0 cr |
| 03 Jul '26 | 23.40 | 24.50 | 23.40 | 24.50 | +0.70 | +2.94% | 0.00 cr | 23.93 | 75.0% | ₹0 cr |
| 02 Jul '26 | 27.60 | 27.60 | 23.40 | 23.80 | +0.80 | +3.48% | 0.00 cr | 24.98 | 88.9% | ₹0 cr |
| 01 Jul '26 | 23.00 | 23.00 | 23.00 | 23.00 | −0.30 | −1.29% | 0.00 cr | 23.00 | 100.0% | ₹0 cr |
| 30 Jun '26 | 23.30 | 23.30 | 23.30 | 23.30 | +0.00 | +0.00% | 0.00 cr | 23.30 | 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.
