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 | 20.30 | 20.80 | 20.30 | 20.33 | −0.05 | −0.25% | 0.00 cr | 20.45 | 49.8% | ₹0 cr |
| 03 Sep '26 | 20.51 | 20.90 | 20.27 | 20.38 | −0.34 | −1.64% | 0.01 cr | 20.49 | 75.0% | ₹0 cr |
| 02 Sep '26 | 21.21 | 21.21 | 20.25 | 20.72 | −0.07 | −0.34% | 0.00 cr | 20.43 | 74.5% | ₹0 cr |
| 01 Sep '26 | 20.99 | 21.60 | 20.01 | 20.79 | +0.20 | +0.97% | 0.05 cr | 20.77 | 57.0% | ₹1 cr |
| 31 Aug '26 | 20.76 | 21.00 | 20.25 | 20.59 | −0.17 | −0.82% | 0.06 cr | 20.60 | 35.8% | ₹1 cr |
| 28 Aug '26 | 21.10 | 21.10 | 20.50 | 20.76 | +0.47 | +2.32% | 0.00 cr | 20.69 | 54.4% | ₹0 cr |
| 27 Aug '26 | 21.19 | 21.74 | 20.00 | 20.29 | −0.86 | −4.07% | 0.07 cr | 20.34 | 80.1% | ₹1 cr |
| 26 Aug '26 | 21.17 | 21.95 | 21.00 | 21.15 | −0.01 | −0.05% | 0.01 cr | 21.42 | 86.0% | ₹0 cr |
| 25 Aug '26 | 21.17 | 22.86 | 21.11 | 21.16 | −0.50 | −2.31% | 0.03 cr | 21.58 | 51.9% | ₹1 cr |
| 24 Aug '26 | 21.69 | 22.40 | 20.80 | 21.66 | +0.38 | +1.79% | 0.01 cr | 21.97 | 56.9% | ₹0 cr |
| 21 Aug '26 | 21.50 | 22.00 | 21.11 | 21.28 | −0.42 | −1.94% | 0.02 cr | 21.30 | 94.8% | ₹0 cr |
| 20 Aug '26 | 22.49 | 22.49 | 21.70 | 21.70 | −0.19 | −0.87% | 0.01 cr | 21.76 | 84.1% | ₹0 cr |
| 19 Aug '26 | 22.50 | 22.97 | 21.57 | 21.89 | −1.08 | −4.70% | 0.02 cr | 21.94 | 65.3% | ₹0 cr |
| 18 Aug '26 | 24.45 | 24.45 | 22.70 | 22.97 | −0.83 | −3.49% | 0.01 cr | 23.39 | 63.1% | ₹0 cr |
| 17 Aug '26 | 22.40 | 25.95 | 21.00 | 23.80 | +1.34 | +5.97% | 0.22 cr | 23.74 | 38.5% | ₹5 cr |
| 14 Aug '26 | 22.50 | 22.69 | 21.51 | 22.46 | +0.05 | +0.22% | 0.02 cr | 22.24 | 72.0% | ₹0 cr |
| 13 Aug '26 | 20.80 | 23.39 | 20.10 | 22.41 | +1.85 | +9.00% | 0.11 cr | 22.22 | 55.3% | ₹2 cr |
| 12 Aug '26 | 18.22 | 21.80 | 17.71 | 20.56 | +2.39 | +13.15% | 0.17 cr | 20.29 | 34.1% | ₹3 cr |
| 11 Aug '26 | 18.00 | 18.23 | 17.60 | 18.17 | +0.19 | +1.06% | 0.00 cr | 18.06 | 68.7% | ₹0 cr |
| 10 Aug '26 | 18.26 | 18.26 | 17.53 | 17.98 | +0.22 | +1.24% | 0.00 cr | 18.12 | 54.0% | ₹0 cr |
| 07 Aug '26 | 17.70 | 18.33 | 17.58 | 17.76 | −0.15 | −0.84% | 0.00 cr | 17.74 | 74.2% | ₹0 cr |
| 06 Aug '26 | 18.00 | 18.05 | 17.75 | 17.91 | −0.27 | −1.49% | 0.00 cr | 17.91 | 73.9% | ₹0 cr |
| 05 Aug '26 | 18.00 | 18.39 | 18.00 | 18.18 | −0.14 | −0.76% | 0.00 cr | 18.18 | 82.8% | ₹0 cr |
| 04 Aug '26 | 18.00 | 18.49 | 17.83 | 18.32 | +0.26 | +1.44% | 0.00 cr | 18.19 | 55.2% | ₹0 cr |
| 03 Aug '26 | 17.73 | 18.99 | 17.02 | 18.06 | +0.79 | +4.57% | 0.01 cr | 17.96 | 51.5% | ₹0 cr |
| 31 Jul '26 | 17.05 | 17.64 | 17.05 | 17.27 | +0.01 | +0.06% | 0.00 cr | 17.38 | 66.9% | ₹0 cr |
| 30 Jul '26 | 17.50 | 17.75 | 17.06 | 17.26 | −0.43 | −2.43% | 0.00 cr | 17.24 | 70.1% | ₹0 cr |
| 29 Jul '26 | 17.79 | 18.00 | 17.00 | 17.69 | +0.07 | +0.40% | 0.00 cr | 17.57 | 68.0% | ₹0 cr |
| 28 Jul '26 | 18.00 | 18.00 | 17.55 | 17.62 | −0.06 | −0.34% | 0.00 cr | 17.76 | 75.8% | ₹0 cr |
| 27 Jul '26 | 16.88 | 18.99 | 16.56 | 17.68 | +1.46 | +9.00% | 0.02 cr | 17.94 | 51.6% | ₹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.
