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 | 23.19 | 23.45 | 22.99 | 23.23 | +0.18 | +0.78% | 0.14 cr | 23.24 | 49.4% | ₹3 cr |
| 03 Sep '26 | 22.69 | 23.36 | 22.68 | 23.05 | +0.47 | +2.08% | 0.31 cr | 23.16 | 33.5% | ₹7 cr |
| 02 Sep '26 | 22.58 | 22.72 | 22.09 | 22.58 | +0.00 | +0.00% | 0.17 cr | 22.39 | 49.1% | ₹4 cr |
| 01 Sep '26 | 22.87 | 22.94 | 22.51 | 22.58 | −0.31 | −1.35% | 0.09 cr | 22.74 | 65.7% | ₹2 cr |
| 31 Aug '26 | 23.25 | 23.25 | 22.81 | 22.89 | −0.25 | −1.08% | 0.10 cr | 22.97 | 66.7% | ₹2 cr |
| 28 Aug '26 | 23.30 | 23.34 | 23.10 | 23.14 | −0.18 | −0.77% | 0.07 cr | 23.19 | 63.5% | ₹2 cr |
| 27 Aug '26 | 23.50 | 23.65 | 23.20 | 23.32 | −0.18 | −0.77% | 0.15 cr | 23.41 | 30.4% | ₹3 cr |
| 26 Aug '26 | 23.44 | 23.87 | 23.32 | 23.50 | +0.16 | +0.69% | 0.17 cr | 23.63 | 34.5% | ₹4 cr |
| 25 Aug '26 | 23.25 | 23.53 | 23.15 | 23.34 | +0.10 | +0.43% | 0.10 cr | 23.32 | 46.0% | ₹2 cr |
| 24 Aug '26 | 23.50 | 23.63 | 23.14 | 23.24 | −0.22 | −0.94% | 0.12 cr | 23.33 | 55.2% | ₹3 cr |
| 21 Aug '26 | 23.40 | 23.65 | 23.32 | 23.46 | +0.08 | +0.34% | 0.06 cr | 23.43 | 45.7% | ₹1 cr |
| 20 Aug '26 | 23.25 | 23.50 | 23.25 | 23.38 | +0.14 | +0.60% | 0.06 cr | 23.39 | 54.0% | ₹2 cr |
| 19 Aug '26 | 23.21 | 23.48 | 23.10 | 23.24 | +0.02 | +0.09% | 0.08 cr | 23.25 | 53.1% | ₹2 cr |
| 18 Aug '26 | 23.80 | 23.80 | 23.11 | 23.22 | −0.46 | −1.94% | 0.12 cr | 23.34 | 60.1% | ₹3 cr |
| 17 Aug '26 | 23.60 | 23.90 | 23.19 | 23.68 | +0.09 | +0.38% | 0.15 cr | 23.40 | 54.1% | ₹4 cr |
| 14 Aug '26 | 23.59 | 23.70 | 23.50 | 23.59 | −0.08 | −0.34% | 0.05 cr | 23.59 | 52.7% | ₹1 cr |
| 13 Aug '26 | 23.69 | 23.90 | 23.62 | 23.67 | −0.06 | −0.25% | 0.08 cr | 23.73 | 45.5% | ₹2 cr |
| 12 Aug '26 | 23.72 | 24.13 | 23.64 | 23.73 | −0.01 | −0.04% | 0.14 cr | 23.85 | 45.4% | ₹3 cr |
| 11 Aug '26 | 23.68 | 23.84 | 23.52 | 23.74 | +0.07 | +0.30% | 0.10 cr | 23.71 | 47.8% | ₹2 cr |
| 10 Aug '26 | 23.99 | 24.00 | 23.64 | 23.67 | −0.12 | −0.50% | 0.08 cr | 23.75 | 53.0% | ₹2 cr |
| 07 Aug '26 | 23.98 | 23.98 | 23.71 | 23.79 | −0.19 | −0.79% | 0.08 cr | 23.85 | 42.5% | ₹2 cr |
| 06 Aug '26 | 23.85 | 24.09 | 23.72 | 23.98 | +0.18 | +0.76% | 0.11 cr | 23.97 | 49.5% | ₹3 cr |
| 05 Aug '26 | 23.97 | 24.15 | 23.75 | 23.80 | −0.07 | −0.29% | 0.09 cr | 23.93 | 46.0% | ₹2 cr |
| 04 Aug '26 | 23.79 | 23.97 | 23.56 | 23.87 | +0.11 | +0.46% | 0.08 cr | 23.81 | 43.4% | ₹2 cr |
| 03 Aug '26 | 23.40 | 23.90 | 23.40 | 23.76 | +0.57 | +2.46% | 0.16 cr | 23.72 | 49.0% | ₹4 cr |
| 31 Jul '26 | 23.05 | 23.39 | 23.00 | 23.19 | +0.22 | +0.96% | 0.11 cr | 23.22 | 38.1% | ₹3 cr |
| 30 Jul '26 | 23.67 | 23.67 | 22.88 | 22.97 | −0.70 | −2.96% | 0.28 cr | 23.14 | 67.2% | ₹7 cr |
| 29 Jul '26 | 23.85 | 23.91 | 23.63 | 23.67 | −0.04 | −0.17% | 0.10 cr | 23.74 | 50.4% | ₹2 cr |
| 28 Jul '26 | 23.89 | 23.99 | 23.63 | 23.71 | −0.18 | −0.75% | 0.08 cr | 23.71 | 41.9% | ₹2 cr |
| 27 Jul '26 | 23.91 | 24.70 | 23.32 | 23.89 | +0.12 | +0.50% | 0.15 cr | 24.28 | 35.8% | ₹4 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.
