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 | 20.00 | 20.63 | 20.00 | 20.39 | +0.53 | +2.67% | 0.02 cr | 20.35 | 46.0% | ₹0 cr |
| 03 Sep '26 | 20.50 | 20.67 | 19.55 | 19.86 | −0.60 | −2.93% | 0.02 cr | 20.01 | 64.1% | ₹0 cr |
| 02 Sep '26 | 20.69 | 20.69 | 20.11 | 20.46 | +0.05 | +0.24% | 0.01 cr | 20.34 | 66.1% | ₹0 cr |
| 01 Sep '26 | 20.49 | 20.73 | 20.12 | 20.41 | +0.30 | +1.49% | 0.01 cr | 20.35 | 60.4% | ₹0 cr |
| 31 Aug '26 | 20.41 | 20.73 | 19.66 | 20.11 | −0.63 | −3.04% | 0.02 cr | 20.14 | 57.9% | ₹0 cr |
| 28 Aug '26 | 21.25 | 21.25 | 20.65 | 20.74 | −0.16 | −0.77% | 0.02 cr | 20.75 | 87.4% | ₹0 cr |
| 27 Aug '26 | 21.12 | 21.18 | 20.73 | 20.90 | +0.11 | +0.53% | 0.01 cr | 20.95 | 61.9% | ₹0 cr |
| 26 Aug '26 | 21.15 | 21.23 | 20.63 | 20.79 | −0.19 | −0.91% | 0.01 cr | 20.95 | 77.0% | ₹0 cr |
| 25 Aug '26 | 21.00 | 21.27 | 20.80 | 20.98 | −0.02 | −0.10% | 0.01 cr | 21.10 | 68.7% | ₹0 cr |
| 24 Aug '26 | 20.85 | 21.45 | 20.76 | 21.00 | +0.15 | +0.72% | 0.02 cr | 21.08 | 77.2% | ₹1 cr |
| 21 Aug '26 | 21.49 | 21.49 | 20.80 | 20.85 | −0.42 | −1.97% | 0.01 cr | 21.01 | 64.5% | ₹0 cr |
| 20 Aug '26 | 20.99 | 21.38 | 20.99 | 21.27 | +0.38 | +1.82% | 0.01 cr | 21.23 | 65.2% | ₹0 cr |
| 19 Aug '26 | 20.80 | 21.07 | 20.72 | 20.89 | −0.03 | −0.14% | 0.01 cr | 20.92 | 67.6% | ₹0 cr |
| 18 Aug '26 | 21.08 | 21.40 | 20.85 | 20.92 | −0.16 | −0.76% | 0.01 cr | 20.94 | 67.8% | ₹0 cr |
| 17 Aug '26 | 21.00 | 21.45 | 20.58 | 21.08 | +0.09 | +0.43% | 0.01 cr | 20.85 | 72.5% | ₹0 cr |
| 14 Aug '26 | 21.21 | 21.46 | 20.95 | 20.99 | −0.34 | −1.59% | 0.01 cr | 21.12 | 52.7% | ₹0 cr |
| 13 Aug '26 | 21.09 | 21.56 | 21.05 | 21.33 | +0.28 | +1.33% | 0.01 cr | 21.34 | 60.9% | ₹0 cr |
| 12 Aug '26 | 21.30 | 21.69 | 20.95 | 21.05 | −0.43 | −2.00% | 0.01 cr | 21.09 | 57.8% | ₹0 cr |
| 11 Aug '26 | 21.60 | 21.98 | 21.26 | 21.48 | −0.24 | −1.10% | 0.01 cr | 21.50 | 65.5% | ₹0 cr |
| 10 Aug '26 | 21.97 | 22.03 | 21.60 | 21.72 | −0.32 | −1.45% | 0.01 cr | 21.84 | 54.6% | ₹0 cr |
| 07 Aug '26 | 21.93 | 22.85 | 21.51 | 22.04 | −0.03 | −0.14% | 0.01 cr | 22.04 | 61.4% | ₹0 cr |
| 06 Aug '26 | 21.91 | 22.90 | 21.91 | 22.07 | +0.07 | +0.32% | 0.02 cr | 22.34 | 55.3% | ₹0 cr |
| 05 Aug '26 | 21.55 | 22.20 | 21.55 | 22.00 | +0.48 | +2.23% | 0.01 cr | 21.90 | 57.6% | ₹0 cr |
| 04 Aug '26 | 21.76 | 22.50 | 21.16 | 21.52 | −0.24 | −1.10% | 0.02 cr | 21.96 | 40.0% | ₹0 cr |
| 03 Aug '26 | 21.04 | 22.04 | 21.04 | 21.76 | +0.72 | +3.42% | 0.03 cr | 21.50 | 56.7% | ₹1 cr |
| 31 Jul '26 | 21.35 | 22.05 | 20.50 | 21.04 | −0.31 | −1.45% | 0.06 cr | 21.41 | 20.4% | ₹1 cr |
| 30 Jul '26 | 20.49 | 22.80 | 20.36 | 21.35 | +1.22 | +6.06% | 0.31 cr | 22.00 | 12.5% | ₹7 cr |
| 29 Jul '26 | 20.70 | 21.26 | 19.80 | 20.13 | −0.63 | −3.03% | 0.04 cr | 20.29 | 64.9% | ₹1 cr |
| 28 Jul '26 | 21.50 | 21.50 | 20.61 | 20.76 | −0.41 | −1.94% | 0.01 cr | 20.98 | 60.0% | ₹0 cr |
| 27 Jul '26 | 21.03 | 21.27 | 20.86 | 21.17 | +0.46 | +2.22% | 0.01 cr | 21.11 | 68.0% | ₹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.
