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 | 21.67 | 22.59 | 19.90 | 21.73 | +0.09 | +0.42% | 0.01 cr | 21.29 | 59.1% | ₹0 cr |
| 03 Sep '26 | 21.56 | 23.07 | 21.35 | 21.64 | +0.08 | +0.37% | 0.00 cr | 21.87 | 77.3% | ₹0 cr |
| 02 Sep '26 | 21.04 | 22.50 | 21.04 | 21.56 | +0.02 | +0.09% | 0.00 cr | 21.83 | 94.6% | ₹0 cr |
| 01 Sep '26 | 22.89 | 22.89 | 21.21 | 21.54 | −0.74 | −3.32% | 0.00 cr | 21.81 | 76.2% | ₹0 cr |
| 31 Aug '26 | 23.37 | 23.37 | 22.00 | 22.28 | −0.10 | −0.45% | 0.00 cr | 22.40 | 75.2% | ₹0 cr |
| 28 Aug '26 | 22.40 | 23.15 | 22.01 | 22.38 | +0.06 | +0.27% | 0.00 cr | 22.54 | 71.9% | ₹0 cr |
| 27 Aug '26 | 23.97 | 23.97 | 22.00 | 22.32 | −0.92 | −3.96% | 0.00 cr | 22.39 | 69.8% | ₹0 cr |
| 26 Aug '26 | 23.11 | 23.79 | 22.67 | 23.24 | +0.99 | +4.45% | 0.00 cr | 23.23 | 72.4% | ₹0 cr |
| 25 Aug '26 | 23.79 | 23.79 | 22.01 | 22.25 | −0.72 | −3.13% | 0.00 cr | 22.70 | 42.7% | ₹0 cr |
| 24 Aug '26 | 22.87 | 24.37 | 22.87 | 22.97 | +0.50 | +2.23% | 0.00 cr | 23.35 | 67.3% | ₹0 cr |
| 21 Aug '26 | 22.10 | 23.50 | 22.00 | 22.47 | −0.13 | −0.58% | 0.00 cr | 22.45 | 81.0% | ₹0 cr |
| 20 Aug '26 | 23.81 | 24.60 | 21.55 | 22.60 | −0.63 | −2.71% | 0.02 cr | 23.49 | 28.8% | ₹0 cr |
| 19 Aug '26 | 22.90 | 25.00 | 21.12 | 23.23 | +0.42 | +1.84% | 0.01 cr | 23.13 | 65.5% | ₹0 cr |
| 18 Aug '26 | 24.30 | 24.30 | 22.52 | 22.81 | −0.60 | −2.56% | 0.01 cr | 23.06 | 80.6% | ₹0 cr |
| 17 Aug '26 | 24.75 | 25.38 | 23.20 | 23.41 | −1.61 | −6.43% | 0.01 cr | 24.04 | 73.3% | ₹0 cr |
| 14 Aug '26 | 24.95 | 25.55 | 24.66 | 25.02 | +0.25 | +1.01% | 0.00 cr | 24.98 | 74.2% | ₹0 cr |
| 13 Aug '26 | 24.03 | 25.03 | 24.03 | 24.77 | −0.19 | −0.76% | 0.00 cr | 24.59 | 72.8% | ₹0 cr |
| 12 Aug '26 | 25.90 | 26.00 | 24.52 | 24.96 | −0.77 | −2.99% | 0.00 cr | 25.04 | 74.4% | ₹0 cr |
| 11 Aug '26 | 26.00 | 26.99 | 25.10 | 25.73 | −0.87 | −3.27% | 0.01 cr | 25.72 | 72.7% | ₹0 cr |
| 10 Aug '26 | 27.44 | 28.00 | 26.37 | 26.60 | −0.82 | −2.99% | 0.00 cr | 27.10 | 76.8% | ₹0 cr |
| 07 Aug '26 | 26.90 | 27.98 | 26.18 | 27.42 | +1.24 | +4.74% | 0.00 cr | 27.13 | 77.6% | ₹0 cr |
| 06 Aug '26 | 26.30 | 27.19 | 26.07 | 26.18 | −0.57 | −2.13% | 0.00 cr | 26.47 | 83.0% | ₹0 cr |
| 05 Aug '26 | 27.00 | 27.19 | 26.50 | 26.75 | −0.09 | −0.34% | 0.00 cr | 26.92 | 55.7% | ₹0 cr |
| 04 Aug '26 | 26.97 | 26.97 | 26.50 | 26.84 | +0.44 | +1.67% | 0.00 cr | 26.85 | 61.7% | ₹0 cr |
| 03 Aug '26 | 26.21 | 26.93 | 26.20 | 26.40 | +0.37 | +1.42% | 0.00 cr | 26.54 | 67.9% | ₹0 cr |
| 31 Jul '26 | 26.32 | 26.77 | 25.30 | 26.03 | −0.29 | −1.10% | 0.00 cr | 26.18 | 77.0% | ₹0 cr |
| 30 Jul '26 | 26.25 | 27.14 | 26.10 | 26.32 | +0.08 | +0.30% | 0.00 cr | 26.54 | 72.6% | ₹0 cr |
| 29 Jul '26 | 26.77 | 27.29 | 26.07 | 26.24 | −0.53 | −1.98% | 0.00 cr | 26.48 | 67.2% | ₹0 cr |
| 28 Jul '26 | 26.67 | 28.00 | 26.00 | 26.77 | −0.19 | −0.70% | 0.01 cr | 26.45 | 71.6% | ₹0 cr |
| 27 Jul '26 | 27.29 | 28.70 | 26.50 | 26.96 | +0.23 | +0.86% | 0.00 cr | 27.52 | 67.7% | ₹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.
