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 | 22.45 | 23.50 | 22.10 | 23.29 | +0.72 | +3.19% | 0.00 cr | 22.86 | — | ₹0 cr |
| 03 Sep '26 | 23.10 | 23.30 | 22.40 | 22.57 | −0.32 | −1.40% | 0.00 cr | 22.61 | — | ₹0 cr |
| 02 Sep '26 | 23.00 | 23.00 | 22.50 | 22.89 | −0.25 | −1.08% | 0.00 cr | 22.65 | — | ₹0 cr |
| 01 Sep '26 | 23.36 | 23.36 | 22.44 | 23.14 | −0.22 | −0.94% | 0.00 cr | 22.76 | — | ₹0 cr |
| 31 Aug '26 | 24.00 | 24.00 | 22.55 | 23.36 | +0.29 | +1.26% | 0.00 cr | 23.64 | — | ₹0 cr |
| 28 Aug '26 | 22.55 | 23.69 | 22.15 | 23.07 | +0.28 | +1.23% | 0.00 cr | 22.99 | — | ₹0 cr |
| 27 Aug '26 | 22.88 | 23.00 | 22.50 | 22.79 | −0.09 | −0.39% | 0.00 cr | 22.66 | — | ₹0 cr |
| 26 Aug '26 | 23.67 | 24.00 | 22.49 | 22.88 | −0.79 | −3.34% | 0.01 cr | 22.74 | — | ₹0 cr |
| 25 Aug '26 | 24.28 | 24.28 | 23.10 | 23.67 | −0.61 | −2.51% | 0.00 cr | 23.51 | — | ₹0 cr |
| 24 Aug '26 | 23.57 | 24.39 | 23.57 | 24.28 | +0.71 | +3.01% | 0.01 cr | 24.21 | — | ₹0 cr |
| 21 Aug '26 | 22.98 | 23.79 | 22.56 | 23.57 | +0.63 | +2.75% | 0.00 cr | 23.16 | — | ₹0 cr |
| 20 Aug '26 | 22.72 | 23.49 | 22.06 | 22.94 | +0.22 | +0.97% | 0.00 cr | 23.12 | — | ₹0 cr |
| 19 Aug '26 | 23.19 | 23.59 | 22.56 | 22.72 | −0.02 | −0.09% | 0.01 cr | 22.71 | — | ₹0 cr |
| 18 Aug '26 | 23.78 | 23.80 | 22.56 | 22.74 | −0.24 | −1.04% | 0.00 cr | 23.07 | — | ₹0 cr |
| 17 Aug '26 | 23.33 | 24.40 | 22.82 | 22.98 | −0.35 | −1.50% | 0.01 cr | 23.78 | — | ₹0 cr |
| 14 Aug '26 | 23.56 | 24.00 | 22.55 | 23.33 | −0.23 | −0.98% | 0.00 cr | 23.26 | — | ₹0 cr |
| 13 Aug '26 | 23.63 | 24.00 | 23.15 | 23.56 | −0.07 | −0.30% | 0.00 cr | 23.64 | — | ₹0 cr |
| 12 Aug '26 | 24.87 | 24.87 | 23.63 | 23.63 | −1.24 | −4.99% | 0.01 cr | 23.73 | — | ₹0 cr |
| 11 Aug '26 | 26.11 | 26.11 | 24.81 | 24.87 | −1.24 | −4.75% | 0.01 cr | 24.87 | — | ₹0 cr |
| 10 Aug '26 | 25.86 | 26.59 | 25.86 | 26.11 | +0.30 | +1.16% | 0.03 cr | 26.25 | 59.8% | ₹1 cr |
| 07 Aug '26 | 25.80 | 26.97 | 25.57 | 25.81 | +0.43 | +1.69% | 0.04 cr | 26.16 | 58.5% | ₹1 cr |
| 06 Aug '26 | 24.02 | 25.69 | 23.95 | 25.38 | +1.78 | +7.54% | 0.07 cr | 25.04 | 71.1% | ₹2 cr |
| 05 Aug '26 | 23.01 | 24.90 | 23.01 | 23.60 | +0.68 | +2.97% | 0.06 cr | 24.02 | 54.1% | ₹2 cr |
| 04 Aug '26 | 21.70 | 23.08 | 21.67 | 22.92 | +0.59 | +2.64% | 0.02 cr | 22.72 | 91.9% | ₹1 cr |
| 03 Aug '26 | 21.89 | 22.44 | 21.08 | 22.33 | +1.21 | +5.73% | 0.01 cr | 22.03 | 74.4% | ₹0 cr |
| 31 Jul '26 | 19.26 | 21.74 | 19.26 | 21.12 | +1.26 | +6.34% | 0.01 cr | 20.57 | 51.5% | ₹0 cr |
| 30 Jul '26 | 20.80 | 20.80 | 19.71 | 19.86 | −0.98 | −4.70% | 0.01 cr | 20.03 | 58.5% | ₹0 cr |
| 29 Jul '26 | 21.43 | 21.43 | 19.61 | 20.84 | +0.46 | +2.26% | 0.01 cr | 20.39 | 40.1% | ₹0 cr |
| 28 Jul '26 | 22.45 | 22.45 | 19.90 | 20.38 | −1.31 | −6.04% | 0.01 cr | 20.62 | 44.4% | ₹0 cr |
| 27 Jul '26 | 21.46 | 22.05 | 20.80 | 21.69 | +0.22 | +1.02% | 0.01 cr | 21.26 | 46.1% | ₹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.
