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 | 22.11 | 22.32 | 22.04 | 22.08 | +0.05 | +0.23% | 1.35 cr | 22.15 | 37.3% | ₹30 cr |
| 03 Sep '26 | 22.16 | 22.51 | 21.97 | 22.03 | −0.02 | −0.09% | 1.10 cr | 22.17 | 31.0% | ₹24 cr |
| 02 Sep '26 | 22.13 | 22.18 | 21.80 | 22.05 | −0.21 | −0.94% | 1.00 cr | 22.02 | 33.9% | ₹22 cr |
| 01 Sep '26 | 22.11 | 22.65 | 22.01 | 22.26 | +0.17 | +0.77% | 1.48 cr | 22.24 | 24.9% | ₹33 cr |
| 31 Aug '26 | 22.45 | 22.45 | 21.92 | 22.09 | −0.36 | −1.60% | 1.14 cr | 22.12 | 42.0% | ₹25 cr |
| 28 Aug '26 | 22.82 | 22.88 | 22.39 | 22.45 | −0.26 | −1.14% | 1.08 cr | 22.56 | 42.8% | ₹24 cr |
| 27 Aug '26 | 22.70 | 22.93 | 22.60 | 22.71 | +0.01 | +0.04% | 1.11 cr | 22.71 | 28.0% | ₹25 cr |
| 26 Aug '26 | 22.53 | 22.95 | 22.53 | 22.70 | +0.00 | +0.00% | 1.02 cr | 22.76 | 31.7% | ₹23 cr |
| 25 Aug '26 | 23.00 | 23.09 | 22.59 | 22.70 | −0.39 | −1.69% | 1.21 cr | 22.70 | 38.8% | ₹28 cr |
| 24 Aug '26 | 23.64 | 23.80 | 23.01 | 23.09 | −0.36 | −1.54% | 2.39 cr | 23.32 | 33.0% | ₹56 cr |
| 21 Aug '26 | 22.30 | 23.80 | 22.07 | 23.45 | +1.30 | +5.87% | 6.38 cr | 23.20 | 24.0% | ₹148 cr |
| 20 Aug '26 | 21.99 | 22.63 | 21.90 | 22.15 | +0.45 | +2.07% | 2.79 cr | 22.22 | 28.4% | ₹62 cr |
| 19 Aug '26 | 22.40 | 22.41 | 21.51 | 21.70 | −0.75 | −3.34% | 1.78 cr | 21.93 | 50.6% | ₹39 cr |
| 18 Aug '26 | 22.53 | 22.74 | 22.37 | 22.45 | −0.27 | −1.19% | 1.31 cr | 22.46 | 43.1% | ₹29 cr |
| 17 Aug '26 | 23.06 | 23.13 | 22.32 | 22.72 | −0.26 | −1.13% | 2.25 cr | 22.60 | 41.0% | ₹51 cr |
| 14 Aug '26 | 23.30 | 23.40 | 22.91 | 22.98 | −0.24 | −1.03% | 1.20 cr | 23.03 | 43.3% | ₹28 cr |
| 13 Aug '26 | 23.35 | 23.59 | 23.20 | 23.22 | −0.16 | −0.68% | 1.13 cr | 23.30 | 47.2% | ₹26 cr |
| 12 Aug '26 | 23.72 | 23.80 | 23.30 | 23.38 | −0.24 | −1.02% | 1.53 cr | 23.47 | 42.8% | ₹36 cr |
| 11 Aug '26 | 23.90 | 24.04 | 23.55 | 23.62 | −0.34 | −1.42% | 1.62 cr | 23.77 | 42.0% | ₹38 cr |
| 10 Aug '26 | 24.34 | 24.37 | 23.77 | 23.96 | −0.38 | −1.56% | 1.92 cr | 23.98 | 32.6% | ₹46 cr |
| 07 Aug '26 | 24.42 | 25.30 | 24.22 | 24.34 | +0.10 | +0.41% | 5.06 cr | 24.79 | 18.0% | ₹125 cr |
| 06 Aug '26 | 24.26 | 24.58 | 24.06 | 24.24 | +0.07 | +0.29% | 1.82 cr | 24.31 | 28.0% | ₹44 cr |
| 05 Aug '26 | 24.15 | 24.60 | 24.01 | 24.17 | +0.10 | +0.42% | 1.67 cr | 24.26 | 30.0% | ₹40 cr |
| 04 Aug '26 | 23.92 | 24.35 | 23.77 | 24.07 | +0.20 | +0.84% | 1.73 cr | 24.05 | 32.5% | ₹42 cr |
| 03 Aug '26 | 23.56 | 24.57 | 23.56 | 23.87 | +0.46 | +1.96% | 3.10 cr | 24.18 | 30.4% | ₹75 cr |
| 31 Jul '26 | 23.50 | 23.68 | 23.20 | 23.41 | +0.08 | +0.34% | 1.56 cr | 23.44 | 33.8% | ₹37 cr |
| 30 Jul '26 | 23.58 | 23.62 | 23.25 | 23.33 | −0.23 | −0.98% | 1.22 cr | 23.37 | 27.3% | ₹29 cr |
| 29 Jul '26 | 23.46 | 23.97 | 23.45 | 23.56 | +0.10 | +0.43% | 1.20 cr | 23.63 | 33.8% | ₹28 cr |
| 28 Jul '26 | 23.76 | 23.80 | 23.41 | 23.46 | −0.30 | −1.26% | 1.18 cr | 23.51 | 30.8% | ₹28 cr |
| 27 Jul '26 | 24.06 | 24.18 | 23.51 | 23.76 | −0.30 | −1.25% | 1.82 cr | 23.89 | 34.1% | ₹43 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.
