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 | 25.49 | 26.10 | 24.36 | 24.69 | −1.06 | −4.12% | 0.02 cr | 25.17 | 77.3% | ₹0 cr |
| 03 Sep '26 | 25.77 | 26.68 | 25.01 | 25.75 | +0.89 | +3.58% | 0.05 cr | 26.05 | 76.2% | ₹1 cr |
| 02 Sep '26 | 24.98 | 26.19 | 24.42 | 24.86 | +0.42 | +1.72% | 0.04 cr | 25.11 | 66.0% | ₹1 cr |
| 01 Sep '26 | 20.91 | 25.20 | 20.91 | 24.44 | +2.95 | +13.73% | 0.05 cr | 23.68 | 72.9% | ₹1 cr |
| 31 Aug '26 | 20.00 | 21.69 | 20.00 | 21.49 | +0.86 | +4.17% | 0.01 cr | 21.21 | 83.5% | ₹0 cr |
| 28 Aug '26 | 20.70 | 20.70 | 19.82 | 20.63 | +0.87 | +4.40% | 0.00 cr | 20.38 | 77.3% | ₹0 cr |
| 27 Aug '26 | 19.85 | 20.00 | 19.31 | 19.76 | +0.32 | +1.65% | 0.00 cr | 19.81 | 91.2% | ₹0 cr |
| 26 Aug '26 | 19.30 | 19.76 | 18.66 | 19.44 | +0.76 | +4.07% | 0.00 cr | 19.61 | 94.1% | ₹0 cr |
| 25 Aug '26 | 19.00 | 19.30 | 18.60 | 18.68 | −0.19 | −1.01% | 0.00 cr | 18.75 | 78.2% | ₹0 cr |
| 24 Aug '26 | 19.04 | 19.74 | 18.54 | 18.87 | −0.17 | −0.89% | 0.00 cr | 18.96 | 73.7% | ₹0 cr |
| 21 Aug '26 | 19.74 | 19.89 | 19.00 | 19.04 | −0.36 | −1.86% | 0.00 cr | 19.17 | 56.8% | ₹0 cr |
| 20 Aug '26 | 19.04 | 19.95 | 19.03 | 19.40 | +0.36 | +1.89% | 0.00 cr | 19.56 | 73.6% | ₹0 cr |
| 19 Aug '26 | 19.95 | 19.95 | 19.00 | 19.04 | −0.08 | −0.42% | 0.00 cr | 19.18 | 90.3% | ₹0 cr |
| 18 Aug '26 | 19.98 | 19.98 | 18.80 | 19.12 | −0.68 | −3.43% | 0.01 cr | 19.32 | 72.2% | ₹0 cr |
| 17 Aug '26 | 20.00 | 20.20 | 19.35 | 19.80 | −0.40 | −1.98% | 0.00 cr | 19.72 | 77.0% | ₹0 cr |
| 14 Aug '26 | 19.70 | 21.09 | 19.70 | 20.20 | +0.41 | +2.07% | 0.00 cr | 20.42 | 79.5% | ₹0 cr |
| 13 Aug '26 | 19.84 | 20.19 | 19.61 | 19.79 | −0.07 | −0.35% | 0.00 cr | 19.93 | 96.7% | ₹0 cr |
| 12 Aug '26 | 19.95 | 20.32 | 19.69 | 19.86 | +0.00 | +0.00% | 0.00 cr | 19.79 | 79.7% | ₹0 cr |
| 11 Aug '26 | 19.70 | 20.50 | 19.70 | 19.86 | −0.02 | −0.10% | 0.00 cr | 20.03 | 76.0% | ₹0 cr |
| 10 Aug '26 | 19.90 | 20.33 | 19.61 | 19.88 | −0.02 | −0.10% | 0.00 cr | 19.90 | 87.5% | ₹0 cr |
| 07 Aug '26 | 20.49 | 20.90 | 19.36 | 19.90 | −0.59 | −2.88% | 0.01 cr | 20.00 | 66.5% | ₹0 cr |
| 06 Aug '26 | 20.30 | 20.79 | 20.12 | 20.49 | −0.01 | −0.05% | 0.00 cr | 20.44 | 64.8% | ₹0 cr |
| 05 Aug '26 | 20.10 | 21.55 | 20.10 | 20.50 | +0.15 | +0.74% | 0.01 cr | 20.67 | 59.8% | ₹0 cr |
| 04 Aug '26 | 21.74 | 21.74 | 19.75 | 20.35 | +0.28 | +1.40% | 0.00 cr | 20.32 | 72.4% | ₹0 cr |
| 03 Aug '26 | 20.16 | 20.90 | 20.00 | 20.07 | −0.19 | −0.94% | 0.00 cr | 20.32 | 81.4% | ₹0 cr |
| 31 Jul '26 | 20.25 | 20.68 | 19.88 | 20.26 | +0.12 | +0.60% | 0.00 cr | 20.29 | 75.3% | ₹0 cr |
| 30 Jul '26 | 20.78 | 20.88 | 20.00 | 20.14 | −0.64 | −3.08% | 0.00 cr | 20.31 | 66.3% | ₹0 cr |
| 29 Jul '26 | 20.75 | 21.89 | 20.25 | 20.78 | −0.23 | −1.09% | 0.00 cr | 21.09 | 64.7% | ₹0 cr |
| 28 Jul '26 | 22.66 | 22.66 | 20.75 | 21.01 | −1.10 | −4.98% | 0.00 cr | 21.56 | 62.5% | ₹0 cr |
| 27 Jul '26 | 23.14 | 23.14 | 21.94 | 22.11 | −0.31 | −1.38% | 0.01 cr | 22.49 | 72.6% | ₹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.
