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 | 20.50 | 20.50 | 20.50 | 20.50 | +0.85 | +4.33% | 0.00 cr | 20.50 | 100.0% | ₹0 cr |
| 03 Sep '26 | 19.65 | 19.65 | 19.65 | 19.65 | +0.90 | +4.80% | 0.00 cr | 19.65 | 100.0% | ₹0 cr |
| 02 Sep '26 | 18.75 | 18.75 | 18.75 | 18.75 | +0.85 | +4.75% | 0.00 cr | 18.75 | 100.0% | ₹0 cr |
| 01 Sep '26 | 17.90 | 17.90 | 17.90 | 17.90 | +0.85 | +4.99% | 0.00 cr | 17.90 | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.35 | 17.35 | 16.75 | 17.05 | −0.35 | −2.01% | 0.00 cr | 17.05 | 50.0% | ₹0 cr |
| 24 Aug '26 | 17.40 | 17.40 | 17.40 | 17.40 | −0.55 | −3.06% | 0.00 cr | 17.40 | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.80 | 17.95 | 17.65 | 17.95 | −0.60 | −3.23% | 0.00 cr | 17.74 | 66.7% | ₹0 cr |
| 20 Aug '26 | 18.00 | 18.55 | 17.60 | 18.55 | +0.30 | +1.64% | 0.00 cr | 18.05 | 66.7% | ₹0 cr |
| 19 Aug '26 | 17.50 | 18.25 | 17.50 | 18.25 | +0.00 | +0.00% | 0.00 cr | 17.88 | 100.0% | ₹0 cr |
| 14 Aug '26 | 18.25 | 18.25 | 18.25 | 18.25 | −0.85 | −4.45% | 0.00 cr | 18.25 | 100.0% | ₹0 cr |
| 07 Aug '26 | 19.10 | 19.10 | 19.10 | 19.10 | −0.85 | −4.26% | 0.00 cr | 19.10 | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.10 | 19.95 | 18.10 | 19.95 | +0.90 | +4.72% | 0.00 cr | 19.03 | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.05 | 19.05 | 19.05 | 19.05 | +0.90 | +4.96% | 0.00 cr | 19.05 | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.80 | 19.60 | 18.10 | 18.15 | −0.70 | −3.71% | 0.00 cr | 18.66 | 50.0% | ₹0 cr |
| 30 Jul '26 | 18.85 | 18.85 | 18.85 | 18.85 | −0.65 | −3.33% | 0.00 cr | 18.85 | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | −1.00 | −4.88% | 0.00 cr | 19.50 | 50.0% | ₹0 cr |
| 24 Jul '26 | 20.50 | 20.50 | 20.50 | 20.50 | −1.05 | −4.87% | 0.00 cr | 20.50 | 80.0% | ₹0 cr |
| 21 Jul '26 | 21.65 | 21.65 | 21.55 | 21.55 | −1.10 | −4.86% | 0.00 cr | 21.58 | 85.7% | ₹0 cr |
| 16 Jul '26 | 22.65 | 22.65 | 22.65 | 22.65 | −1.15 | −4.83% | 0.00 cr | 22.65 | 66.7% | ₹0 cr |
| 06 Jul '26 | 21.60 | 23.80 | 21.60 | 23.80 | +1.10 | +4.85% | 0.00 cr | 22.70 | 100.0% | ₹0 cr |
| 03 Jul '26 | 22.65 | 22.70 | 22.65 | 22.70 | +1.05 | +4.85% | 0.00 cr | 22.68 | 100.0% | ₹0 cr |
| 02 Jul '26 | 21.65 | 21.65 | 21.65 | 21.65 | +1.00 | +4.84% | 0.00 cr | 21.65 | 100.0% | ₹0 cr |
| 01 Jul '26 | 20.65 | 20.65 | 20.65 | 20.65 | +0.85 | +4.29% | 0.00 cr | 20.65 | 100.0% | ₹0 cr |
| 30 Jun '26 | 19.80 | 19.80 | 19.80 | 19.80 | +0.85 | +4.49% | 0.00 cr | 19.80 | 100.0% | ₹0 cr |
| 25 Jun '26 | 18.00 | 18.95 | 18.00 | 18.95 | +0.90 | +4.99% | 0.00 cr | 18.48 | 100.0% | ₹0 cr |
| 24 Jun '26 | 18.05 | 18.05 | 18.05 | 18.05 | −0.90 | −4.75% | 0.00 cr | 18.05 | 100.0% | ₹0 cr |
| 23 Jun '26 | 18.95 | 18.95 | 18.95 | 18.95 | +0.90 | +4.99% | 0.00 cr | 18.95 | 100.0% | ₹0 cr |
| 22 Jun '26 | 18.05 | 18.05 | 18.05 | 18.05 | +0.80 | +4.64% | 0.00 cr | 18.05 | 100.0% | ₹0 cr |
| 16 Jun '26 | 16.10 | 17.25 | 16.10 | 17.25 | +0.80 | +4.86% | 0.00 cr | 16.68 | 100.0% | ₹0 cr |
| 15 Jun '26 | 16.45 | 16.45 | 16.45 | 16.45 | −0.75 | −4.36% | 0.00 cr | 16.45 | 100.0% | ₹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.
