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 | 25.42 | 25.42 | 25.41 | 25.42 | +2.31 | +10.00% | 0.55 cr | 25.42 | 80.8% | ₹14 cr |
| 03 Sep '26 | 23.12 | 23.12 | 23.11 | 23.11 | +2.09 | +9.94% | 1.05 cr | 23.12 | 62.6% | ₹24 cr |
| 02 Sep '26 | 21.03 | 21.03 | 21.02 | 21.02 | +1.90 | +9.94% | 0.54 cr | 21.03 | 47.6% | ₹11 cr |
| 01 Sep '26 | 19.16 | 19.44 | 19.11 | 19.12 | +0.01 | +0.05% | 1.02 cr | 19.17 | 14.7% | ₹20 cr |
| 31 Aug '26 | 20.27 | 20.43 | 19.10 | 19.11 | −1.20 | −5.91% | 1.42 cr | 19.32 | 41.4% | ₹27 cr |
| 28 Aug '26 | 21.34 | 22.39 | 20.17 | 20.31 | −0.92 | −4.33% | 2.28 cr | 20.94 | 17.5% | ₹48 cr |
| 27 Aug '26 | 22.24 | 22.24 | 21.20 | 21.23 | −0.71 | −3.24% | 1.37 cr | 21.75 | 13.2% | ₹30 cr |
| 26 Aug '26 | 22.20 | 22.30 | 21.50 | 21.94 | +0.09 | +0.41% | 1.43 cr | 21.98 | 13.2% | ₹31 cr |
| 25 Aug '26 | 22.16 | 22.25 | 20.40 | 21.85 | +0.04 | +0.18% | 1.36 cr | 21.79 | 22.6% | ₹30 cr |
| 24 Aug '26 | 23.89 | 23.89 | 21.81 | 21.81 | −2.41 | −9.95% | 1.98 cr | 22.01 | 35.1% | ₹44 cr |
| 21 Aug '26 | 21.75 | 24.23 | 20.61 | 24.22 | +2.19 | +9.94% | 3.86 cr | 22.92 | 21.5% | ₹88 cr |
| 20 Aug '26 | 21.87 | 22.20 | 21.81 | 22.03 | +0.41 | +1.90% | 1.63 cr | 21.88 | 41.1% | ₹36 cr |
| 19 Aug '26 | 21.61 | 22.08 | 21.61 | 21.62 | +0.19 | +0.89% | 1.58 cr | 21.77 | 40.1% | ₹34 cr |
| 18 Aug '26 | 21.41 | 21.54 | 21.41 | 21.43 | +0.15 | +0.70% | 0.74 cr | 21.43 | 14.9% | ₹16 cr |
| 17 Aug '26 | 21.25 | 21.48 | 21.25 | 21.28 | +0.23 | +1.09% | 0.99 cr | 21.29 | 23.8% | ₹21 cr |
| 14 Aug '26 | 20.90 | 21.55 | 20.90 | 21.05 | +0.04 | +0.19% | 2.39 cr | 21.13 | 36.4% | ₹50 cr |
| 13 Aug '26 | 29.00 | 29.00 | 20.98 | 21.01 | −5.16 | −19.72% | 5.16 cr | 21.73 | 25.1% | ₹112 cr |
| 12 Aug '26 | 26.82 | 27.50 | 26.00 | 26.17 | −0.84 | −3.11% | 1.20 cr | 26.50 | 16.9% | ₹32 cr |
| 11 Aug '26 | 34.81 | 34.87 | 27.01 | 27.01 | −6.75 | −19.99% | 4.19 cr | 28.44 | 14.8% | ₹119 cr |
| 10 Aug '26 | 33.85 | 33.97 | 33.75 | 33.76 | +0.40 | +1.20% | 1.14 cr | 33.78 | 34.4% | ₹39 cr |
| 07 Aug '26 | 33.46 | 33.81 | 33.36 | 33.36 | +0.51 | +1.55% | 1.18 cr | 33.46 | 25.1% | ₹40 cr |
| 06 Aug '26 | 32.81 | 33.39 | 32.81 | 32.85 | +0.56 | +1.73% | 2.24 cr | 33.02 | 14.9% | ₹74 cr |
| 05 Aug '26 | 32.28 | 33.24 | 32.25 | 32.29 | +0.53 | +1.67% | 1.44 cr | 32.49 | 13.9% | ₹47 cr |
| 04 Aug '26 | 31.75 | 32.13 | 31.75 | 31.76 | +0.64 | +2.06% | 0.75 cr | 31.84 | 13.4% | ₹24 cr |
| 03 Aug '26 | 31.22 | 31.50 | 31.10 | 31.12 | +0.45 | +1.47% | 0.65 cr | 31.29 | 12.7% | ₹20 cr |
| 31 Jul '26 | 30.65 | 31.04 | 30.65 | 30.67 | +0.41 | +1.35% | 0.70 cr | 30.87 | 9.7% | ₹22 cr |
| 30 Jul '26 | 30.30 | 32.40 | 30.25 | 30.26 | +0.39 | +1.31% | 0.84 cr | 30.47 | 12.8% | ₹25 cr |
| 29 Jul '26 | 30.14 | 30.37 | 29.86 | 29.87 | +0.35 | +1.19% | 0.90 cr | 30.12 | 9.1% | ₹27 cr |
| 28 Jul '26 | 29.53 | 30.23 | 29.51 | 29.52 | +0.47 | +1.62% | 1.19 cr | 29.65 | 21.2% | ₹35 cr |
| 27 Jul '26 | 28.50 | 30.21 | 28.42 | 29.05 | +0.70 | +2.47% | 1.41 cr | 29.26 | 6.1% | ₹41 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.
