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 | 21.40 | 21.80 | 21.00 | 21.13 | +0.13 | +0.62% | 0.03 cr | 21.15 | — | ₹1 cr |
| 03 Sep '26 | 21.00 | 21.74 | 21.00 | 21.00 | −0.06 | −0.28% | 0.02 cr | 21.03 | — | ₹0 cr |
| 02 Sep '26 | 21.80 | 22.00 | 21.00 | 21.06 | −0.71 | −3.26% | 0.03 cr | 21.11 | — | ₹1 cr |
| 01 Sep '26 | 21.44 | 22.00 | 21.44 | 21.77 | +0.44 | +2.06% | 0.04 cr | 21.78 | — | ₹1 cr |
| 31 Aug '26 | 20.53 | 21.44 | 20.40 | 21.33 | +0.90 | +4.41% | 0.05 cr | 20.98 | — | ₹1 cr |
| 28 Aug '26 | 19.70 | 20.50 | 19.70 | 20.43 | +0.63 | +3.18% | 0.04 cr | 20.24 | — | ₹1 cr |
| 27 Aug '26 | 19.37 | 19.85 | 19.30 | 19.80 | +0.43 | +2.22% | 0.03 cr | 19.60 | — | ₹1 cr |
| 26 Aug '26 | 19.90 | 19.90 | 19.25 | 19.37 | +0.12 | +0.62% | 0.02 cr | 19.36 | — | ₹0 cr |
| 25 Aug '26 | 18.04 | 19.30 | 18.04 | 19.25 | +0.84 | +4.56% | 0.06 cr | 19.04 | — | ₹1 cr |
| 24 Aug '26 | 18.00 | 18.60 | 17.62 | 18.41 | +0.04 | +0.22% | 0.23 cr | 18.08 | — | ₹4 cr |
| 21 Aug '26 | 18.00 | 18.60 | 17.58 | 18.37 | +0.37 | +2.06% | 0.04 cr | 18.21 | — | ₹1 cr |
| 20 Aug '26 | 17.55 | 18.54 | 17.50 | 18.00 | +0.33 | +1.87% | 0.03 cr | 18.10 | — | ₹1 cr |
| 19 Aug '26 | 17.30 | 17.75 | 16.72 | 17.67 | +0.40 | +2.32% | 0.05 cr | 17.41 | — | ₹1 cr |
| 18 Aug '26 | 17.26 | 17.65 | 17.19 | 17.27 | −0.60 | −3.36% | 0.01 cr | 17.33 | — | ₹0 cr |
| 17 Aug '26 | 17.90 | 18.00 | 17.20 | 17.87 | +0.22 | +1.25% | 0.18 cr | 17.42 | — | ₹3 cr |
| 14 Aug '26 | 17.99 | 18.88 | 17.55 | 17.65 | −0.34 | −1.89% | 0.05 cr | 18.09 | — | ₹1 cr |
| 13 Aug '26 | 17.70 | 18.10 | 17.20 | 17.99 | +0.24 | +1.35% | 0.06 cr | 17.89 | — | ₹1 cr |
| 12 Aug '26 | 17.45 | 18.09 | 17.25 | 17.75 | +0.18 | +1.02% | 0.14 cr | 17.97 | — | ₹3 cr |
| 11 Aug '26 | 17.60 | 18.25 | 17.45 | 17.57 | −0.19 | −1.07% | 0.22 cr | 17.58 | — | ₹4 cr |
| 10 Aug '26 | 17.91 | 18.04 | 17.45 | 17.76 | −0.37 | −2.04% | 0.01 cr | 17.81 | — | ₹0 cr |
| 07 Aug '26 | 18.19 | 18.50 | 17.60 | 18.13 | +0.23 | +1.28% | 0.11 cr | 18.03 | — | ₹2 cr |
| 06 Aug '26 | 18.17 | 18.46 | 17.80 | 17.90 | −0.11 | −0.61% | 0.01 cr | 18.00 | — | ₹0 cr |
| 05 Aug '26 | 17.82 | 18.34 | 17.82 | 18.01 | −0.23 | −1.26% | 0.02 cr | 18.03 | — | ₹0 cr |
| 04 Aug '26 | 18.22 | 18.95 | 18.00 | 18.24 | −0.38 | −2.04% | 0.02 cr | 18.21 | — | ₹0 cr |
| 03 Aug '26 | 18.80 | 18.94 | 18.50 | 18.62 | −0.33 | −1.74% | 0.01 cr | 18.65 | — | ₹0 cr |
| 31 Jul '26 | 18.46 | 19.30 | 17.72 | 18.95 | +0.49 | +2.65% | 0.05 cr | 18.56 | — | ₹1 cr |
| 30 Jul '26 | 18.05 | 19.10 | 17.55 | 18.46 | +0.02 | +0.11% | 0.04 cr | 18.41 | — | ₹1 cr |
| 29 Jul '26 | 18.11 | 18.75 | 17.50 | 18.44 | +0.42 | +2.33% | 0.03 cr | 18.14 | — | ₹0 cr |
| 28 Jul '26 | 18.52 | 18.83 | 17.87 | 18.02 | −0.63 | −3.38% | 0.37 cr | 18.23 | 58.9% | ₹7 cr |
| 27 Jul '26 | 18.15 | 18.99 | 18.05 | 18.65 | +0.54 | +2.98% | 0.26 cr | 18.60 | 44.2% | ₹5 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.
