End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 21.88 | 22.44 | 21.88 | 22.09 | −0.23 | −1.03% | 0.00 cr | 22.05 | ₹0 cr |
| 03 Sep '26 | 22.79 | 22.79 | 21.99 | 22.32 | −0.11 | −0.49% | 0.00 cr | 22.19 | ₹0 cr |
| 02 Sep '26 | 22.81 | 23.15 | 22.36 | 22.43 | −0.38 | −1.67% | 0.00 cr | 22.44 | ₹0 cr |
| 01 Sep '26 | 23.71 | 23.71 | 22.81 | 22.81 | −0.46 | −1.98% | 0.00 cr | 22.88 | ₹0 cr |
| 31 Aug '26 | 23.03 | 23.49 | 22.57 | 23.27 | +0.24 | +1.04% | 0.00 cr | 23.13 | ₹0 cr |
| 28 Aug '26 | 23.18 | 23.18 | 22.61 | 23.03 | −0.04 | −0.17% | 0.00 cr | 22.99 | ₹0 cr |
| 27 Aug '26 | 23.40 | 23.40 | 22.71 | 23.07 | +0.00 | +0.00% | 0.01 cr | 23.05 | ₹0 cr |
| 26 Aug '26 | 23.24 | 23.50 | 23.00 | 23.07 | −0.14 | −0.60% | 0.00 cr | 23.11 | ₹0 cr |
| 25 Aug '26 | 22.38 | 23.24 | 22.38 | 23.21 | +0.42 | +1.84% | 0.00 cr | 23.00 | ₹0 cr |
| 24 Aug '26 | 23.14 | 23.17 | 22.50 | 22.79 | +0.07 | +0.31% | 0.00 cr | 22.85 | ₹0 cr |
| 21 Aug '26 | 22.75 | 23.34 | 22.45 | 22.72 | −0.18 | −0.79% | 0.01 cr | 22.83 | ₹0 cr |
| 20 Aug '26 | 22.90 | 22.90 | 22.30 | 22.90 | +0.44 | +1.96% | 0.00 cr | 22.81 | ₹0 cr |
| 19 Aug '26 | 22.46 | 22.46 | 22.16 | 22.46 | +0.44 | +2.00% | 0.00 cr | 22.44 | ₹0 cr |
| 18 Aug '26 | 22.36 | 22.36 | 21.67 | 22.02 | +0.09 | +0.41% | 0.00 cr | 22.26 | ₹0 cr |
| 17 Aug '26 | 21.31 | 22.13 | 21.31 | 21.93 | +0.23 | +1.06% | 0.00 cr | 22.01 | ₹0 cr |
| 14 Aug '26 | 21.60 | 21.74 | 20.90 | 21.70 | +0.38 | +1.78% | 0.00 cr | 21.70 | ₹0 cr |
| 13 Aug '26 | 21.31 | 21.90 | 21.25 | 21.32 | −0.36 | −1.66% | 0.00 cr | 21.32 | ₹0 cr |
| 12 Aug '26 | 22.00 | 22.00 | 21.60 | 21.68 | −0.36 | −1.63% | 0.00 cr | 21.68 | ₹0 cr |
| 11 Aug '26 | 22.20 | 22.50 | 21.76 | 22.04 | −0.16 | −0.72% | 0.00 cr | 22.12 | ₹0 cr |
| 10 Aug '26 | 22.28 | 22.28 | 21.56 | 22.20 | +0.35 | +1.60% | 0.00 cr | 22.05 | ₹0 cr |
| 07 Aug '26 | 22.06 | 22.06 | 21.46 | 21.85 | +0.22 | +1.02% | 0.00 cr | 21.71 | ₹0 cr |
| 06 Aug '26 | 22.15 | 22.24 | 21.46 | 21.63 | −0.18 | −0.83% | 0.00 cr | 21.96 | ₹0 cr |
| 05 Aug '26 | 21.81 | 21.81 | 21.39 | 21.81 | +0.42 | +1.96% | 0.00 cr | 21.79 | ₹0 cr |
| 04 Aug '26 | 21.64 | 21.64 | 21.25 | 21.39 | +0.17 | +0.80% | 0.00 cr | 21.57 | ₹0 cr |
| 03 Aug '26 | 21.22 | 21.22 | 20.82 | 21.22 | +0.41 | +1.97% | 0.00 cr | 21.20 | ₹0 cr |
| 31 Jul '26 | 20.80 | 20.81 | 20.02 | 20.81 | +0.40 | +1.96% | 0.00 cr | 20.67 | ₹0 cr |
| 30 Jul '26 | 20.80 | 20.80 | 20.12 | 20.41 | −0.11 | −0.54% | 0.00 cr | 20.37 | ₹0 cr |
| 29 Jul '26 | 20.67 | 20.67 | 19.92 | 20.52 | +0.24 | +1.18% | 0.00 cr | 20.20 | ₹0 cr |
| 28 Jul '26 | 20.27 | 20.46 | 20.26 | 20.28 | −0.39 | −1.89% | 0.00 cr | 20.31 | ₹0 cr |
| 27 Jul '26 | 21.25 | 21.25 | 20.43 | 20.67 | −0.17 | −0.82% | 0.00 cr | 20.47 | ₹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.
