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 | 23.99 | 23.99 | 23.21 | 23.45 | −0.02 | −0.09% | 0.00 cr | 23.59 | 85.9% | ₹0 cr |
| 03 Sep '26 | 23.25 | 23.84 | 21.95 | 23.47 | +0.38 | +1.65% | 0.00 cr | 23.18 | 88.0% | ₹0 cr |
| 02 Sep '26 | 22.35 | 23.15 | 22.35 | 23.09 | −0.07 | −0.30% | 0.00 cr | 22.68 | 69.2% | ₹0 cr |
| 01 Sep '26 | 22.40 | 23.55 | 22.40 | 23.16 | +0.73 | +3.25% | 0.00 cr | 23.23 | 77.4% | ₹0 cr |
| 31 Aug '26 | 23.11 | 23.11 | 22.20 | 22.43 | −0.57 | −2.48% | 0.00 cr | 22.49 | 99.4% | ₹0 cr |
| 28 Aug '26 | 22.30 | 23.11 | 22.30 | 23.00 | +0.27 | +1.19% | 0.00 cr | 22.88 | 97.9% | ₹0 cr |
| 27 Aug '26 | 22.50 | 23.49 | 22.15 | 22.73 | +0.20 | +0.89% | 0.00 cr | 22.71 | 66.9% | ₹0 cr |
| 26 Aug '26 | 21.88 | 22.97 | 21.76 | 22.53 | +0.65 | +2.97% | 0.00 cr | 22.60 | 80.0% | ₹0 cr |
| 25 Aug '26 | 21.63 | 22.70 | 21.63 | 21.88 | −0.29 | −1.31% | 0.00 cr | 22.07 | 82.8% | ₹0 cr |
| 24 Aug '26 | 22.96 | 22.96 | 22.01 | 22.17 | −0.34 | −1.51% | 0.00 cr | 22.28 | 78.0% | ₹0 cr |
| 21 Aug '26 | 22.27 | 22.88 | 22.20 | 22.51 | +0.25 | +1.12% | 0.00 cr | 22.36 | 86.1% | ₹0 cr |
| 20 Aug '26 | 22.89 | 22.89 | 22.10 | 22.26 | −0.25 | −1.11% | 0.00 cr | 22.42 | 79.5% | ₹0 cr |
| 19 Aug '26 | 22.35 | 22.84 | 22.25 | 22.51 | −0.37 | −1.62% | 0.00 cr | 22.47 | 78.1% | ₹0 cr |
| 18 Aug '26 | 22.21 | 22.99 | 22.21 | 22.88 | +0.24 | +1.06% | 0.00 cr | 22.56 | 86.2% | ₹0 cr |
| 17 Aug '26 | 22.10 | 23.05 | 22.00 | 22.64 | +0.05 | +0.22% | 0.00 cr | 22.54 | 84.5% | ₹0 cr |
| 14 Aug '26 | 22.11 | 23.35 | 22.11 | 22.59 | +0.05 | +0.22% | 0.00 cr | 22.65 | 75.8% | ₹0 cr |
| 13 Aug '26 | 22.86 | 22.98 | 22.30 | 22.54 | +0.23 | +1.03% | 0.00 cr | 22.65 | 76.5% | ₹0 cr |
| 12 Aug '26 | 22.51 | 23.00 | 22.31 | 22.31 | −0.31 | −1.37% | 0.00 cr | 22.47 | 85.7% | ₹0 cr |
| 11 Aug '26 | 22.84 | 23.00 | 22.60 | 22.62 | −0.11 | −0.48% | 0.00 cr | 22.73 | 79.5% | ₹0 cr |
| 10 Aug '26 | 23.13 | 23.45 | 22.52 | 22.73 | −0.40 | −1.73% | 0.00 cr | 22.72 | — | ₹0 cr |
| 07 Aug '26 | 22.86 | 23.40 | 22.86 | 23.13 | −0.01 | −0.04% | 0.00 cr | 23.16 | — | ₹0 cr |
| 06 Aug '26 | 22.90 | 23.50 | 22.90 | 23.14 | +0.16 | +0.70% | 0.00 cr | 23.14 | — | ₹0 cr |
| 05 Aug '26 | 22.46 | 23.25 | 22.46 | 22.98 | +0.19 | +0.83% | 0.00 cr | 23.02 | — | ₹0 cr |
| 04 Aug '26 | 23.28 | 23.28 | 22.53 | 22.79 | −0.03 | −0.13% | 0.00 cr | 22.71 | — | ₹0 cr |
| 03 Aug '26 | 23.25 | 23.25 | 22.51 | 22.82 | +0.09 | +0.40% | 0.00 cr | 22.79 | — | ₹0 cr |
| 31 Jul '26 | 22.48 | 22.89 | 22.12 | 22.73 | +0.25 | +1.11% | 0.00 cr | 22.56 | — | ₹0 cr |
| 30 Jul '26 | 22.44 | 22.85 | 22.30 | 22.48 | −0.38 | −1.66% | 0.00 cr | 22.60 | — | ₹0 cr |
| 29 Jul '26 | 22.66 | 23.04 | 22.55 | 22.86 | +0.20 | +0.88% | 0.00 cr | 22.74 | — | ₹0 cr |
| 28 Jul '26 | 22.60 | 23.14 | 22.51 | 22.66 | −0.40 | −1.73% | 0.00 cr | 22.77 | — | ₹0 cr |
| 27 Jul '26 | 22.65 | 23.64 | 22.52 | 23.06 | +0.42 | +1.86% | 0.00 cr | 22.93 | — | ₹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.
