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 | 20.35 | 20.40 | 19.61 | 19.78 | −0.57 | −2.80% | 0.02 cr | 19.85 | 52.5% | ₹0 cr |
| 03 Sep '26 | 20.37 | 20.90 | 20.26 | 20.35 | −0.02 | −0.10% | 0.02 cr | 20.62 | 43.5% | ₹1 cr |
| 02 Sep '26 | 20.50 | 20.99 | 20.10 | 20.37 | −0.03 | −0.15% | 0.02 cr | 20.44 | 44.3% | ₹0 cr |
| 01 Sep '26 | 21.18 | 21.18 | 20.32 | 20.40 | −0.80 | −3.77% | 0.02 cr | 20.80 | 62.4% | ₹0 cr |
| 31 Aug '26 | 21.00 | 21.90 | 20.18 | 21.20 | +0.49 | +2.37% | 0.06 cr | 21.15 | 35.3% | ₹1 cr |
| 28 Aug '26 | 19.99 | 21.00 | 19.74 | 20.71 | +0.97 | +4.91% | 0.04 cr | 20.62 | 52.4% | ₹1 cr |
| 27 Aug '26 | 20.90 | 21.05 | 19.53 | 19.74 | −1.03 | −4.96% | 0.03 cr | 20.12 | 56.0% | ₹1 cr |
| 26 Aug '26 | 21.51 | 22.05 | 20.70 | 20.77 | −0.96 | −4.42% | 0.04 cr | 21.11 | 54.6% | ₹1 cr |
| 25 Aug '26 | 22.00 | 22.57 | 21.00 | 21.73 | −0.67 | −2.99% | 0.05 cr | 21.66 | 53.9% | ₹1 cr |
| 24 Aug '26 | 21.51 | 23.29 | 21.51 | 22.40 | +1.27 | +6.01% | 0.20 cr | 22.65 | 46.0% | ₹4 cr |
| 21 Aug '26 | 22.08 | 22.08 | 20.70 | 21.13 | −0.64 | −2.94% | 0.09 cr | 21.17 | 47.6% | ₹2 cr |
| 20 Aug '26 | 19.76 | 22.06 | 19.76 | 21.77 | +2.07 | +10.51% | 0.20 cr | 21.27 | 42.9% | ₹4 cr |
| 19 Aug '26 | 18.22 | 21.00 | 18.22 | 19.70 | +1.31 | +7.12% | 0.15 cr | 20.03 | 43.4% | ₹3 cr |
| 18 Aug '26 | 17.75 | 18.75 | 17.65 | 18.39 | +0.76 | +4.31% | 0.05 cr | 18.34 | 60.6% | ₹1 cr |
| 17 Aug '26 | 17.47 | 17.79 | 16.90 | 17.63 | +0.58 | +3.40% | 0.03 cr | 17.40 | 51.5% | ₹1 cr |
| 14 Aug '26 | 16.90 | 17.64 | 16.11 | 17.05 | −0.09 | −0.53% | 0.03 cr | 17.09 | 49.5% | ₹1 cr |
| 13 Aug '26 | 16.80 | 17.80 | 16.80 | 17.14 | +0.21 | +1.24% | 0.02 cr | 17.34 | 38.3% | ₹0 cr |
| 12 Aug '26 | 17.40 | 17.40 | 16.80 | 16.93 | −0.15 | −0.88% | 0.01 cr | 16.99 | 57.9% | ₹0 cr |
| 11 Aug '26 | 17.42 | 17.58 | 17.03 | 17.08 | −0.50 | −2.84% | 0.01 cr | 17.22 | 64.7% | ₹0 cr |
| 10 Aug '26 | 17.16 | 17.89 | 17.16 | 17.58 | +0.37 | +2.15% | 0.01 cr | 17.64 | 53.9% | ₹0 cr |
| 07 Aug '26 | 17.10 | 17.59 | 16.96 | 17.21 | −0.29 | −1.66% | 0.01 cr | 17.22 | 66.4% | ₹0 cr |
| 06 Aug '26 | 17.55 | 17.70 | 17.39 | 17.50 | −0.18 | −1.02% | 0.00 cr | 17.56 | 72.2% | ₹0 cr |
| 05 Aug '26 | 17.52 | 18.00 | 17.47 | 17.68 | −0.06 | −0.34% | 0.01 cr | 17.67 | 63.1% | ₹0 cr |
| 04 Aug '26 | 17.60 | 18.02 | 17.44 | 17.74 | +0.30 | +1.72% | 0.02 cr | 17.81 | 45.5% | ₹0 cr |
| 03 Aug '26 | 17.15 | 17.50 | 17.00 | 17.44 | +0.55 | +3.26% | 0.01 cr | 17.34 | 61.2% | ₹0 cr |
| 31 Jul '26 | 16.60 | 16.99 | 16.60 | 16.89 | +0.12 | +0.72% | 0.00 cr | 16.88 | 67.6% | ₹0 cr |
| 30 Jul '26 | 17.05 | 17.05 | 16.67 | 16.77 | −0.01 | −0.06% | 0.00 cr | 16.81 | 77.1% | ₹0 cr |
| 29 Jul '26 | 16.86 | 17.18 | 16.71 | 16.78 | −0.08 | −0.47% | 0.00 cr | 16.84 | 78.5% | ₹0 cr |
| 28 Jul '26 | 17.28 | 17.36 | 16.80 | 16.86 | −0.34 | −1.98% | 0.00 cr | 16.99 | 72.4% | ₹0 cr |
| 27 Jul '26 | 17.20 | 17.47 | 17.14 | 17.20 | −0.08 | −0.46% | 0.00 cr | 17.24 | 73.0% | ₹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.
