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 | 22.40 | 22.40 | 22.05 | 22.10 | −0.85 | −3.70% | 0.00 cr | 22.21 | 100.0% | ₹0 cr |
| 01 Sep '26 | 22.40 | 22.95 | 22.40 | 22.95 | +0.60 | +2.68% | 0.00 cr | 22.58 | 100.0% | ₹0 cr |
| 28 Aug '26 | 22.50 | 22.50 | 22.35 | 22.35 | −0.65 | −2.83% | 0.00 cr | 22.40 | 100.0% | ₹0 cr |
| 27 Aug '26 | 23.05 | 23.05 | 23.00 | 23.00 | −0.60 | −2.54% | 0.00 cr | 23.02 | 100.0% | ₹0 cr |
| 26 Aug '26 | 22.75 | 23.60 | 22.75 | 23.60 | −0.15 | −0.63% | 0.00 cr | 23.18 | 50.0% | ₹0 cr |
| 25 Aug '26 | 23.50 | 24.05 | 23.50 | 23.75 | +0.50 | +2.15% | 0.00 cr | 23.78 | 100.0% | ₹0 cr |
| 24 Aug '26 | 23.25 | 23.50 | 23.25 | 23.25 | −1.20 | −4.91% | 0.00 cr | 23.42 | 100.0% | ₹0 cr |
| 21 Aug '26 | 24.55 | 24.55 | 24.00 | 24.45 | +0.95 | +4.04% | 0.00 cr | 24.33 | 100.0% | ₹0 cr |
| 20 Aug '26 | 23.50 | 23.50 | 23.50 | 23.50 | +1.10 | +4.91% | 0.00 cr | 23.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.95 | 22.40 | 21.95 | 22.40 | +1.05 | +4.92% | 0.00 cr | 22.30 | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.90 | 21.90 | 21.35 | 21.35 | −0.55 | −2.51% | 0.00 cr | 21.57 | 100.0% | ₹0 cr |
| 17 Aug '26 | 22.25 | 22.50 | 21.90 | 21.90 | −0.65 | −2.88% | 0.00 cr | 22.32 | 88.9% | ₹0 cr |
| 14 Aug '26 | 22.55 | 22.55 | 22.55 | 22.55 | −1.00 | −4.25% | 0.00 cr | 22.55 | 100.0% | ₹0 cr |
| 13 Aug '26 | 22.45 | 23.55 | 22.45 | 23.55 | +1.10 | +4.90% | 0.00 cr | 22.70 | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.35 | 22.45 | 22.35 | 22.45 | −1.00 | −4.26% | 0.00 cr | 22.40 | 50.0% | ₹0 cr |
| 11 Aug '26 | 23.75 | 23.75 | 23.45 | 23.45 | −1.20 | −4.87% | 0.00 cr | 23.58 | 53.9% | ₹0 cr |
| 10 Aug '26 | 24.65 | 24.65 | 24.65 | 24.65 | −1.25 | −4.83% | 0.00 cr | 24.65 | 100.0% | ₹0 cr |
| 07 Aug '26 | 26.55 | 26.55 | 25.90 | 25.90 | +0.10 | +0.39% | 0.00 cr | 26.23 | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.10 | 26.10 | 25.00 | 25.80 | +0.85 | +3.41% | 0.00 cr | 25.48 | 75.0% | ₹0 cr |
| 03 Aug '26 | 24.95 | 24.95 | 24.95 | 24.95 | +0.95 | +3.96% | 0.00 cr | 24.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 24.05 | 24.05 | 24.00 | 24.00 | −0.25 | −1.03% | 0.00 cr | 24.01 | 100.0% | ₹0 cr |
| 30 Jul '26 | 24.00 | 24.35 | 24.00 | 24.25 | +0.95 | +4.08% | 0.00 cr | 24.21 | 100.0% | ₹0 cr |
| 29 Jul '26 | 23.80 | 23.80 | 23.30 | 23.30 | −0.85 | −3.52% | 0.00 cr | 23.62 | 100.0% | ₹0 cr |
| 28 Jul '26 | 24.00 | 24.15 | 24.00 | 24.15 | +1.15 | +5.00% | 0.00 cr | 24.04 | 100.0% | ₹0 cr |
| 22 Jul '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 23.00 | 100.0% | ₹0 cr |
| 21 Jul '26 | 23.00 | 23.00 | 23.00 | 23.00 | +0.00 | +0.00% | 0.00 cr | 23.00 | 100.0% | ₹0 cr |
| 17 Jul '26 | 23.65 | 23.65 | 23.00 | 23.00 | −1.00 | −4.17% | 0.00 cr | 23.20 | 83.3% | ₹0 cr |
| 16 Jul '26 | 23.75 | 25.55 | 23.75 | 24.00 | −0.90 | −3.61% | 0.00 cr | 24.76 | 60.0% | ₹0 cr |
| 15 Jul '26 | 24.90 | 24.90 | 24.90 | 24.90 | +1.00 | +4.18% | 0.00 cr | 24.90 | 100.0% | ₹0 cr |
| 14 Jul '26 | 23.35 | 24.00 | 23.35 | 23.90 | −0.55 | −2.25% | 0.00 cr | 23.72 | 66.7% | ₹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.
