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 | 20.94 | 21.89 | 20.40 | 21.27 | +0.59 | +2.85% | 0.02 cr | 21.11 | 59.7% | ₹0 cr |
| 03 Sep '26 | 20.91 | 21.33 | 20.50 | 20.68 | −0.12 | −0.58% | 0.01 cr | 20.88 | 61.8% | ₹0 cr |
| 02 Sep '26 | 21.25 | 21.44 | 20.31 | 20.80 | −0.46 | −2.16% | 0.01 cr | 20.87 | 48.8% | ₹0 cr |
| 01 Sep '26 | 21.01 | 21.65 | 20.95 | 21.26 | +0.14 | +0.66% | 0.01 cr | 21.28 | 51.7% | ₹0 cr |
| 31 Aug '26 | 21.02 | 21.48 | 21.02 | 21.12 | −0.21 | −0.98% | 0.01 cr | 21.21 | 44.5% | ₹0 cr |
| 28 Aug '26 | 21.65 | 21.65 | 21.00 | 21.33 | −0.16 | −0.74% | 0.01 cr | 21.33 | 45.4% | ₹0 cr |
| 27 Aug '26 | 21.60 | 21.62 | 21.00 | 21.49 | +0.21 | +0.99% | 0.01 cr | 21.41 | 58.1% | ₹0 cr |
| 26 Aug '26 | 20.63 | 21.59 | 20.63 | 21.28 | +0.48 | +2.31% | 0.01 cr | 21.20 | 66.5% | ₹0 cr |
| 25 Aug '26 | 21.15 | 21.44 | 20.60 | 20.80 | −0.12 | −0.57% | 0.01 cr | 20.91 | 77.3% | ₹0 cr |
| 24 Aug '26 | 21.45 | 21.45 | 20.40 | 20.92 | +0.03 | +0.14% | 0.02 cr | 20.85 | 69.7% | ₹0 cr |
| 21 Aug '26 | 21.50 | 21.85 | 20.79 | 20.89 | −0.57 | −2.66% | 0.03 cr | 21.16 | 65.4% | ₹1 cr |
| 20 Aug '26 | 22.89 | 22.89 | 21.25 | 21.46 | −0.70 | −3.16% | 0.03 cr | 21.85 | 64.2% | ₹1 cr |
| 19 Aug '26 | 22.98 | 23.40 | 22.01 | 22.16 | −0.82 | −3.57% | 0.02 cr | 22.43 | 64.1% | ₹0 cr |
| 18 Aug '26 | 23.70 | 23.70 | 22.75 | 22.98 | −0.30 | −1.29% | 0.01 cr | 23.07 | 74.3% | ₹0 cr |
| 17 Aug '26 | 24.15 | 24.99 | 23.06 | 23.28 | −2.34 | −9.13% | 0.04 cr | 23.57 | 56.6% | ₹1 cr |
| 14 Aug '26 | 24.11 | 26.60 | 22.35 | 25.62 | +1.15 | +4.70% | 0.13 cr | 25.38 | 56.9% | ₹3 cr |
| 13 Aug '26 | 24.88 | 24.88 | 24.18 | 24.47 | +0.18 | +0.74% | 0.01 cr | 24.45 | 77.8% | ₹0 cr |
| 12 Aug '26 | 23.81 | 25.20 | 23.81 | 24.29 | −0.10 | −0.41% | 0.02 cr | 24.76 | 62.8% | ₹0 cr |
| 11 Aug '26 | 23.70 | 24.52 | 23.70 | 24.39 | +0.43 | +1.79% | 0.01 cr | 24.28 | 53.3% | ₹0 cr |
| 10 Aug '26 | 24.00 | 24.70 | 23.80 | 23.96 | +0.00 | +0.00% | 0.01 cr | 24.19 | 52.9% | ₹0 cr |
| 07 Aug '26 | 23.70 | 24.44 | 23.45 | 23.96 | +0.23 | +0.97% | 0.01 cr | 23.99 | 69.4% | ₹0 cr |
| 06 Aug '26 | 24.13 | 24.71 | 23.00 | 23.73 | −0.40 | −1.66% | 0.02 cr | 24.13 | 52.1% | ₹0 cr |
| 05 Aug '26 | 24.00 | 24.43 | 23.80 | 24.13 | +0.01 | +0.04% | 0.01 cr | 24.03 | 78.1% | ₹0 cr |
| 04 Aug '26 | 24.50 | 24.84 | 24.04 | 24.12 | −0.18 | −0.74% | 0.01 cr | 24.24 | 72.5% | ₹0 cr |
| 03 Aug '26 | 26.00 | 26.00 | 24.11 | 24.30 | −0.94 | −3.72% | 0.02 cr | 24.68 | 65.0% | ₹0 cr |
| 31 Jul '26 | 25.07 | 26.28 | 24.50 | 25.24 | +0.17 | +0.68% | 0.03 cr | 25.39 | 51.9% | ₹1 cr |
| 30 Jul '26 | 22.70 | 26.17 | 22.45 | 25.07 | +2.38 | +10.49% | 0.13 cr | 25.09 | 42.3% | ₹3 cr |
| 29 Jul '26 | 22.33 | 22.83 | 22.11 | 22.69 | +0.37 | +1.66% | 0.01 cr | 22.52 | 47.8% | ₹0 cr |
| 28 Jul '26 | 22.41 | 23.00 | 22.00 | 22.32 | −0.17 | −0.76% | 0.01 cr | 22.39 | 57.3% | ₹0 cr |
| 27 Jul '26 | 22.06 | 23.00 | 22.06 | 22.49 | +0.15 | +0.67% | 0.01 cr | 22.57 | 46.9% | ₹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.
