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 | 21.65 | 21.70 | 20.86 | 21.36 | −0.29 | −1.34% | 0.01 cr | 21.30 | 80.6% | ₹0 cr |
| 03 Sep '26 | 22.00 | 22.00 | 21.25 | 21.65 | +0.25 | +1.17% | 0.00 cr | 21.69 | 87.4% | ₹0 cr |
| 02 Sep '26 | 21.51 | 21.87 | 21.28 | 21.40 | −0.33 | −1.52% | 0.00 cr | 21.42 | 91.2% | ₹0 cr |
| 01 Sep '26 | 21.21 | 22.28 | 21.21 | 21.73 | −0.03 | −0.14% | 0.00 cr | 21.83 | 97.0% | ₹0 cr |
| 31 Aug '26 | 21.75 | 21.99 | 21.30 | 21.76 | −0.19 | −0.87% | 0.00 cr | 21.80 | 97.2% | ₹0 cr |
| 28 Aug '26 | 22.00 | 22.00 | 21.75 | 21.95 | −0.03 | −0.14% | 0.00 cr | 21.89 | 89.9% | ₹0 cr |
| 27 Aug '26 | 22.00 | 22.00 | 21.95 | 21.98 | +0.06 | +0.27% | 0.00 cr | 21.98 | 100.0% | ₹0 cr |
| 26 Aug '26 | 22.01 | 22.34 | 21.80 | 21.92 | −0.06 | −0.27% | 0.00 cr | 21.96 | 94.5% | ₹0 cr |
| 25 Aug '26 | 22.00 | 22.00 | 21.80 | 21.98 | −0.02 | −0.09% | 0.00 cr | 21.86 | 100.0% | ₹0 cr |
| 24 Aug '26 | 21.50 | 22.45 | 21.42 | 22.00 | +0.29 | +1.34% | 0.00 cr | 22.01 | 95.5% | ₹0 cr |
| 21 Aug '26 | 22.39 | 22.39 | 21.68 | 21.71 | −0.05 | −0.23% | 0.00 cr | 21.80 | 95.5% | ₹0 cr |
| 20 Aug '26 | 22.40 | 22.40 | 21.41 | 21.76 | −0.27 | −1.23% | 0.00 cr | 21.73 | 86.5% | ₹0 cr |
| 19 Aug '26 | 22.90 | 22.90 | 21.90 | 22.03 | −0.62 | −2.74% | 0.00 cr | 22.18 | 86.0% | ₹0 cr |
| 18 Aug '26 | 22.61 | 22.79 | 22.56 | 22.65 | −0.13 | −0.57% | 0.00 cr | 22.62 | 89.1% | ₹0 cr |
| 17 Aug '26 | 23.17 | 23.44 | 22.60 | 22.78 | −0.79 | −3.35% | 0.00 cr | 22.84 | 83.7% | ₹0 cr |
| 14 Aug '26 | 23.21 | 24.00 | 22.28 | 23.57 | +0.47 | +2.03% | 0.00 cr | 23.00 | 65.5% | ₹0 cr |
| 13 Aug '26 | 23.02 | 23.40 | 22.91 | 23.10 | +0.33 | +1.45% | 0.00 cr | 23.27 | 91.6% | ₹0 cr |
| 12 Aug '26 | 22.84 | 23.39 | 22.41 | 22.77 | −0.07 | −0.31% | 0.00 cr | 23.17 | 94.9% | ₹0 cr |
| 11 Aug '26 | 22.85 | 23.33 | 22.70 | 22.84 | +0.00 | +0.00% | 0.00 cr | 22.82 | 88.0% | ₹0 cr |
| 10 Aug '26 | 23.93 | 24.49 | 22.60 | 22.84 | −1.09 | −4.55% | 0.00 cr | 23.14 | 72.0% | ₹0 cr |
| 07 Aug '26 | 24.90 | 24.90 | 23.50 | 23.93 | −0.37 | −1.52% | 0.00 cr | 23.89 | 88.0% | ₹0 cr |
| 06 Aug '26 | 24.26 | 24.89 | 24.00 | 24.30 | +0.04 | +0.16% | 0.00 cr | 24.25 | 84.1% | ₹0 cr |
| 05 Aug '26 | 23.81 | 24.99 | 23.81 | 24.26 | +0.12 | +0.50% | 0.00 cr | 24.32 | 77.1% | ₹0 cr |
| 04 Aug '26 | 25.50 | 25.50 | 24.00 | 24.14 | −1.47 | −5.74% | 0.00 cr | 24.36 | 67.4% | ₹0 cr |
| 03 Aug '26 | 25.50 | 25.98 | 24.75 | 25.61 | +0.35 | +1.39% | 0.00 cr | 25.54 | 78.8% | ₹0 cr |
| 31 Jul '26 | 25.95 | 25.95 | 25.14 | 25.26 | −0.44 | −1.71% | 0.00 cr | 25.47 | 74.7% | ₹0 cr |
| 30 Jul '26 | 23.96 | 27.35 | 23.80 | 25.70 | +1.95 | +8.21% | 0.03 cr | 25.98 | 49.5% | ₹1 cr |
| 29 Jul '26 | 23.24 | 23.85 | 23.24 | 23.75 | +0.82 | +3.58% | 0.00 cr | 23.48 | 96.0% | ₹0 cr |
| 28 Jul '26 | 23.04 | 23.44 | 22.56 | 22.93 | −0.11 | −0.48% | 0.00 cr | 22.99 | 80.0% | ₹0 cr |
| 27 Jul '26 | 22.49 | 23.38 | 21.81 | 23.04 | +0.99 | +4.49% | 0.00 cr | 22.78 | 79.3% | ₹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.
