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 | 24.30 | 24.66 | 23.46 | 24.04 | −0.23 | −0.95% | 1.36 cr | 23.80 | 30.3% | ₹32 cr |
| 03 Sep '26 | 24.15 | 24.85 | 24.00 | 24.27 | +0.33 | +1.38% | 1.79 cr | 24.49 | 20.0% | ₹44 cr |
| 02 Sep '26 | 24.30 | 24.41 | 23.73 | 23.94 | −0.27 | −1.12% | 1.20 cr | 24.03 | 26.1% | ₹29 cr |
| 01 Sep '26 | 24.96 | 25.10 | 23.95 | 24.21 | −0.69 | −2.77% | 1.33 cr | 24.46 | 23.8% | ₹32 cr |
| 31 Aug '26 | 24.02 | 25.81 | 23.74 | 24.90 | +0.76 | +3.15% | 4.91 cr | 25.03 | 23.1% | ₹123 cr |
| 28 Aug '26 | 23.63 | 24.79 | 23.55 | 24.14 | +0.71 | +3.03% | 3.06 cr | 24.21 | 21.6% | ₹74 cr |
| 27 Aug '26 | 24.04 | 24.29 | 23.32 | 23.43 | −0.51 | −2.13% | 1.76 cr | 23.74 | 30.1% | ₹42 cr |
| 26 Aug '26 | 24.60 | 25.06 | 23.81 | 23.94 | −0.73 | −2.96% | 2.84 cr | 24.28 | 26.4% | ₹69 cr |
| 25 Aug '26 | 25.47 | 25.74 | 24.43 | 24.67 | −0.80 | −3.14% | 4.26 cr | 24.90 | 24.9% | ₹106 cr |
| 24 Aug '26 | 25.65 | 27.68 | 24.85 | 25.47 | +0.33 | +1.31% | 12.05 cr | 26.64 | 23.1% | ₹321 cr |
| 21 Aug '26 | 26.13 | 26.40 | 24.76 | 25.14 | −0.99 | −3.79% | 5.49 cr | 25.31 | 29.3% | ₹139 cr |
| 20 Aug '26 | 24.70 | 26.43 | 24.50 | 26.13 | +1.89 | +7.80% | 9.51 cr | 25.75 | 22.5% | ₹245 cr |
| 19 Aug '26 | 23.49 | 25.98 | 23.32 | 24.24 | +0.94 | +4.03% | 6.71 cr | 24.85 | 20.3% | ₹167 cr |
| 18 Aug '26 | 23.00 | 23.92 | 23.00 | 23.30 | +0.30 | +1.30% | 1.40 cr | 23.57 | 36.9% | ₹33 cr |
| 17 Aug '26 | 22.05 | 23.19 | 21.98 | 23.00 | +1.05 | +4.78% | 1.29 cr | 22.75 | 43.1% | ₹29 cr |
| 14 Aug '26 | 22.15 | 22.55 | 21.90 | 21.95 | −0.17 | −0.77% | 0.36 cr | 22.15 | 34.4% | ₹8 cr |
| 13 Aug '26 | 21.99 | 22.55 | 21.99 | 22.12 | +0.13 | +0.59% | 0.55 cr | 22.29 | 35.0% | ₹12 cr |
| 12 Aug '26 | 22.21 | 22.25 | 21.90 | 21.99 | −0.20 | −0.90% | 0.28 cr | 22.06 | 52.6% | ₹6 cr |
| 11 Aug '26 | 22.44 | 22.48 | 22.12 | 22.19 | −0.25 | −1.11% | 0.23 cr | 22.24 | 54.8% | ₹5 cr |
| 10 Aug '26 | 22.20 | 22.83 | 22.05 | 22.44 | +0.27 | +1.22% | 0.50 cr | 22.54 | 34.4% | ₹11 cr |
| 07 Aug '26 | 22.25 | 22.44 | 22.05 | 22.17 | +0.05 | +0.23% | 0.27 cr | 22.25 | 36.9% | ₹6 cr |
| 06 Aug '26 | 22.00 | 22.27 | 21.66 | 22.12 | −0.21 | −0.94% | 0.51 cr | 22.00 | 34.4% | ₹11 cr |
| 05 Aug '26 | 22.68 | 23.04 | 22.20 | 22.33 | −0.08 | −0.36% | 0.72 cr | 22.64 | 40.8% | ₹16 cr |
| 04 Aug '26 | 22.30 | 22.99 | 22.26 | 22.41 | +0.08 | +0.36% | 1.00 cr | 22.61 | 29.2% | ₹23 cr |
| 03 Aug '26 | 21.77 | 22.69 | 21.75 | 22.33 | +0.46 | +2.10% | 0.82 cr | 22.36 | 43.5% | ₹18 cr |
| 31 Jul '26 | 21.63 | 21.99 | 21.51 | 21.87 | +0.23 | +1.06% | 0.20 cr | 21.73 | 42.3% | ₹4 cr |
| 30 Jul '26 | 21.85 | 21.89 | 21.56 | 21.64 | −0.17 | −0.78% | 0.16 cr | 21.63 | 55.7% | ₹3 cr |
| 29 Jul '26 | 21.67 | 21.95 | 21.62 | 21.81 | +0.17 | +0.79% | 0.20 cr | 21.81 | 50.9% | ₹4 cr |
| 28 Jul '26 | 21.93 | 21.93 | 21.60 | 21.64 | −0.22 | −1.01% | 0.19 cr | 21.71 | 50.4% | ₹4 cr |
| 27 Jul '26 | 22.26 | 22.49 | 21.81 | 21.86 | −0.37 | −1.66% | 0.27 cr | 22.02 | 50.9% | ₹6 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.
