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 | 21.20 | 21.20 | 20.85 | 20.85 | −0.85 | −3.92% | 0.00 cr | 20.95 | 85.7% | ₹0 cr |
| 03 Sep '26 | 22.25 | 22.25 | 21.20 | 21.70 | −0.55 | −2.47% | 0.00 cr | 21.68 | 80.0% | ₹0 cr |
| 02 Sep '26 | 21.50 | 22.30 | 21.50 | 22.25 | +0.95 | +4.46% | 0.00 cr | 22.23 | 87.5% | ₹0 cr |
| 01 Sep '26 | 22.25 | 22.25 | 21.30 | 21.30 | −1.05 | −4.70% | 0.00 cr | 21.62 | 100.0% | ₹0 cr |
| 31 Aug '26 | 20.95 | 23.10 | 20.95 | 22.35 | +0.35 | +1.59% | 0.00 cr | 21.99 | 75.0% | ₹0 cr |
| 27 Aug '26 | 20.80 | 22.00 | 20.65 | 22.00 | +0.30 | +1.38% | 0.00 cr | 20.86 | 57.1% | ₹0 cr |
| 26 Aug '26 | 21.70 | 21.70 | 21.70 | 21.70 | +1.00 | +4.83% | 0.00 cr | 21.70 | 50.0% | ₹0 cr |
| 25 Aug '26 | 22.40 | 22.40 | 20.70 | 20.70 | −0.65 | −3.04% | 0.00 cr | 21.28 | 100.0% | ₹0 cr |
| 24 Aug '26 | 21.35 | 22.50 | 21.35 | 21.35 | −1.10 | −4.90% | 0.00 cr | 21.54 | 80.0% | ₹0 cr |
| 20 Aug '26 | 22.45 | 22.45 | 22.45 | 22.45 | −0.15 | −0.66% | 0.00 cr | 22.45 | 100.0% | ₹0 cr |
| 19 Aug '26 | 22.60 | 22.60 | 22.60 | 22.60 | +1.05 | +4.87% | 0.00 cr | 22.60 | 100.0% | ₹0 cr |
| 18 Aug '26 | 21.70 | 21.70 | 21.55 | 21.55 | −0.15 | −0.69% | 0.00 cr | 21.63 | 100.0% | ₹0 cr |
| 17 Aug '26 | 21.70 | 21.70 | 21.70 | 21.70 | −0.30 | −1.36% | 0.00 cr | 21.70 | 100.0% | ₹0 cr |
| 14 Aug '26 | 23.00 | 23.00 | 22.00 | 22.00 | −0.65 | −2.87% | 0.00 cr | 22.59 | 91.3% | ₹0 cr |
| 13 Aug '26 | 22.65 | 22.65 | 22.65 | 22.65 | +1.05 | +4.86% | 0.00 cr | 22.65 | 50.0% | ₹0 cr |
| 12 Aug '26 | 21.80 | 21.80 | 21.60 | 21.60 | +0.00 | +0.00% | 0.00 cr | 21.70 | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.55 | 21.60 | 21.55 | 21.60 | −0.90 | −4.00% | 0.00 cr | 21.58 | 50.0% | ₹0 cr |
| 10 Aug '26 | 23.25 | 23.25 | 21.55 | 22.50 | −0.15 | −0.66% | 0.00 cr | 22.06 | 66.7% | ₹0 cr |
| 07 Aug '26 | 22.65 | 22.65 | 22.65 | 22.65 | +0.10 | +0.44% | 0.00 cr | 22.65 | 100.0% | ₹0 cr |
| 06 Aug '26 | 20.75 | 22.55 | 20.75 | 22.55 | +1.05 | +4.88% | 0.00 cr | 21.23 | 100.0% | ₹0 cr |
| 05 Aug '26 | 21.50 | 21.50 | 21.50 | 21.50 | −0.80 | −3.59% | 0.00 cr | 21.50 | 100.0% | ₹0 cr |
| 04 Aug '26 | 21.90 | 23.25 | 21.80 | 22.30 | −0.50 | −2.19% | 0.00 cr | 22.29 | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.00 | 22.80 | 22.00 | 22.80 | +0.80 | +3.64% | 0.00 cr | 22.40 | 100.0% | ₹0 cr |
| 31 Jul '26 | 21.20 | 22.60 | 21.00 | 22.00 | +0.00 | +0.00% | 0.00 cr | 21.63 | 72.7% | ₹0 cr |
| 30 Jul '26 | 22.00 | 22.00 | 21.95 | 22.00 | −0.10 | −0.45% | 0.00 cr | 21.99 | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.15 | 22.15 | 22.00 | 22.10 | −0.90 | −3.91% | 0.00 cr | 22.09 | 75.0% | ₹0 cr |
| 28 Jul '26 | 22.25 | 23.00 | 22.25 | 23.00 | +0.00 | +0.00% | 0.00 cr | 22.50 | 100.0% | ₹0 cr |
| 24 Jul '26 | 23.20 | 23.20 | 23.00 | 23.00 | −0.20 | −0.86% | 0.00 cr | 23.10 | 100.0% | ₹0 cr |
| 22 Jul '26 | 23.20 | 23.20 | 23.20 | 23.20 | +0.00 | +0.00% | 0.00 cr | 23.20 | 100.0% | ₹0 cr |
| 21 Jul '26 | 23.20 | 23.20 | 23.20 | 23.20 | +0.10 | +0.43% | 0.00 cr | 23.20 | 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.
