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 | 21.80 | 21.80 | 21.50 | 21.50 | −0.50 | −2.27% | 0.00 cr | 21.53 | 100.0% | ₹0 cr |
| 03 Sep '26 | 21.60 | 22.00 | 21.60 | 22.00 | +0.35 | +1.62% | 0.00 cr | 21.80 | 100.0% | ₹0 cr |
| 02 Sep '26 | 20.95 | 21.95 | 20.95 | 21.65 | −1.35 | −5.87% | 0.00 cr | 21.33 | 50.0% | ₹0 cr |
| 27 Aug '26 | 21.10 | 23.00 | 21.10 | 23.00 | +0.60 | +2.68% | 0.00 cr | 22.05 | 50.0% | ₹0 cr |
| 26 Aug '26 | 23.45 | 23.45 | 21.20 | 22.40 | +1.20 | +5.66% | 0.00 cr | 22.58 | 71.4% | ₹0 cr |
| 24 Aug '26 | 20.10 | 21.25 | 20.10 | 21.20 | −1.05 | −4.72% | 0.00 cr | 20.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 22.00 | 22.50 | 22.00 | 22.25 | +0.25 | +1.14% | 0.00 cr | 22.26 | 100.0% | ₹0 cr |
| 20 Aug '26 | 20.35 | 22.00 | 20.35 | 22.00 | +0.50 | +2.33% | 0.00 cr | 21.47 | 85.7% | ₹0 cr |
| 18 Aug '26 | 21.50 | 21.50 | 21.50 | 21.50 | +0.00 | +0.00% | 0.00 cr | 21.50 | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.30 | 21.50 | 19.30 | 21.50 | −0.45 | −2.05% | 0.00 cr | 20.59 | 80.0% | ₹0 cr |
| 14 Aug '26 | 21.95 | 21.95 | 21.95 | 21.95 | +0.75 | +3.54% | 0.00 cr | 21.95 | 100.0% | ₹0 cr |
| 12 Aug '26 | 22.60 | 22.60 | 21.00 | 21.20 | −1.40 | −6.19% | 0.00 cr | 21.87 | 95.5% | ₹0 cr |
| 11 Aug '26 | 22.80 | 22.80 | 22.00 | 22.60 | −0.80 | −3.42% | 0.00 cr | 22.29 | 92.9% | ₹0 cr |
| 07 Aug '26 | 23.50 | 23.50 | 23.30 | 23.40 | −0.10 | −0.43% | 0.00 cr | 23.40 | 100.0% | ₹0 cr |
| 06 Aug '26 | 22.70 | 23.50 | 22.65 | 23.50 | +1.45 | +6.58% | 0.00 cr | 22.98 | 90.0% | ₹0 cr |
| 05 Aug '26 | 24.15 | 24.15 | 22.00 | 22.05 | −2.10 | −8.70% | 0.00 cr | 22.20 | 100.0% | ₹0 cr |
| 04 Aug '26 | 23.95 | 24.15 | 23.00 | 24.15 | +1.35 | +5.92% | 0.00 cr | 23.48 | 80.0% | ₹0 cr |
| 03 Aug '26 | 22.20 | 24.50 | 22.00 | 22.80 | −0.25 | −1.08% | 0.00 cr | 22.77 | 76.7% | ₹0 cr |
| 31 Jul '26 | 23.05 | 23.05 | 23.05 | 23.05 | +0.00 | +0.00% | 0.00 cr | 23.05 | 100.0% | ₹0 cr |
| 30 Jul '26 | 23.00 | 23.05 | 23.00 | 23.05 | −0.15 | −0.65% | 0.00 cr | 23.03 | 100.0% | ₹0 cr |
| 29 Jul '26 | 23.20 | 23.20 | 23.20 | 23.20 | −0.05 | −0.22% | 0.00 cr | 23.20 | 100.0% | ₹0 cr |
| 28 Jul '26 | 23.90 | 23.95 | 23.25 | 23.25 | +0.20 | +0.87% | 0.00 cr | 23.59 | 75.0% | ₹0 cr |
| 27 Jul '26 | 23.15 | 23.15 | 23.05 | 23.05 | −0.45 | −1.91% | 0.00 cr | 23.10 | 100.0% | ₹0 cr |
| 24 Jul '26 | 28.00 | 28.00 | 23.00 | 23.50 | −0.25 | −1.05% | 0.00 cr | 24.51 | 50.0% | ₹0 cr |
| 23 Jul '26 | 22.65 | 23.75 | 22.65 | 23.75 | −0.75 | −3.06% | 0.00 cr | 23.08 | 75.0% | ₹0 cr |
| 22 Jul '26 | 24.00 | 25.00 | 24.00 | 24.50 | −0.20 | −0.81% | 0.00 cr | 24.51 | 100.0% | ₹0 cr |
| 20 Jul '26 | 24.70 | 24.70 | 24.70 | 24.70 | −0.15 | −0.60% | 0.00 cr | 24.70 | 100.0% | ₹0 cr |
| 17 Jul '26 | 23.50 | 24.95 | 23.50 | 24.85 | +1.35 | +5.74% | 0.00 cr | 23.81 | 85.7% | ₹0 cr |
| 16 Jul '26 | 24.00 | 24.80 | 23.50 | 23.50 | +0.00 | +0.00% | 0.00 cr | 23.95 | 100.0% | ₹0 cr |
| 15 Jul '26 | 24.00 | 24.25 | 23.50 | 23.50 | −0.85 | −3.49% | 0.00 cr | 23.89 | 100.0% | ₹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.
