End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.95 | −4.88% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.45 | 19.45 | 19.45 | 19.45 | −0.45 | −2.26% | 0.00 cr | 19.45 | 100.0% | ₹0 cr |
| 19 Aug '26 | 19.20 | 19.90 | 18.35 | 19.90 | +0.70 | +3.65% | 0.00 cr | 19.34 | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.20 | 19.20 | 19.20 | 19.20 | +0.00 | +0.00% | 0.00 cr | 19.20 | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.00 | 19.20 | 19.00 | 19.20 | +0.15 | +0.79% | 0.00 cr | 19.10 | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.95 | 19.20 | 18.95 | 19.05 | +0.75 | +4.10% | 0.00 cr | 19.01 | 75.0% | ₹0 cr |
| 12 Aug '26 | 18.30 | 18.30 | 18.30 | 18.30 | +0.20 | +1.10% | 0.00 cr | 18.30 | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.10 | 18.10 | 18.10 | 18.10 | −0.90 | −4.74% | 0.00 cr | 18.10 | 100.0% | ₹0 cr |
| 10 Aug '26 | 18.05 | 19.00 | 18.05 | 19.00 | +0.05 | +0.26% | 0.00 cr | 18.44 | 60.0% | ₹0 cr |
| 07 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | +0.00 | +0.00% | 0.00 cr | 18.95 | 100.0% | ₹0 cr |
| 04 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | +0.00 | +0.00% | 0.00 cr | 18.95 | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | +0.65 | +3.55% | 0.00 cr | 18.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.90 | 19.00 | 18.00 | 18.30 | −0.15 | −0.81% | 0.00 cr | 18.36 | 71.4% | ₹0 cr |
| 30 Jul '26 | 19.00 | 19.00 | 18.05 | 18.45 | −0.55 | −2.89% | 0.00 cr | 18.42 | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.50 | −2.56% | 0.00 cr | 19.00 | 100.0% | ₹0 cr |
| 28 Jul '26 | 19.50 | 19.50 | 19.50 | 19.50 | −1.00 | −4.88% | 0.00 cr | 19.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 20.50 | 20.50 | 20.50 | 20.50 | −1.05 | −4.87% | 0.00 cr | 20.50 | 100.0% | ₹0 cr |
| 23 Jul '26 | 21.55 | 21.55 | 21.55 | 21.55 | +0.80 | +3.86% | 0.00 cr | 21.55 | 100.0% | ₹0 cr |
| 22 Jul '26 | 20.40 | 20.75 | 20.00 | 20.75 | +0.90 | +4.53% | 0.00 cr | 20.31 | 94.4% | ₹0 cr |
| 21 Jul '26 | 19.00 | 20.65 | 19.00 | 19.85 | −0.10 | −0.50% | 0.00 cr | 19.69 | 80.0% | ₹0 cr |
| 20 Jul '26 | 20.85 | 20.85 | 19.95 | 19.95 | −1.05 | −5.00% | 0.00 cr | 20.07 | 83.3% | ₹0 cr |
| 17 Jul '26 | 21.00 | 21.90 | 21.00 | 21.00 | −1.10 | −4.98% | 0.00 cr | 21.30 | 100.0% | ₹0 cr |
| 16 Jul '26 | 22.10 | 22.10 | 22.10 | 22.10 | −1.15 | −4.95% | 0.00 cr | 22.10 | 100.0% | ₹0 cr |
| 13 Jul '26 | 23.30 | 23.30 | 23.25 | 23.25 | −1.20 | −4.91% | 0.00 cr | 23.26 | 90.0% | ₹0 cr |
| 10 Jul '26 | 24.80 | 24.80 | 24.20 | 24.45 | −1.00 | −3.93% | 0.00 cr | 24.59 | 91.3% | ₹0 cr |
| 09 Jul '26 | 24.55 | 26.00 | 24.30 | 25.45 | −0.05 | −0.20% | 0.00 cr | 25.06 | 66.7% | ₹0 cr |
| 08 Jul '26 | 23.90 | 25.50 | 23.90 | 25.50 | +0.35 | +1.39% | 0.00 cr | 25.08 | 75.0% | ₹0 cr |
| 07 Jul '26 | 25.50 | 25.60 | 24.65 | 25.15 | −0.75 | −2.90% | 0.00 cr | 25.12 | 91.7% | ₹0 cr |
| 06 Jul '26 | 25.30 | 26.80 | 24.95 | 25.90 | −0.35 | −1.33% | 0.00 cr | 25.56 | 69.2% | ₹0 cr |
| 03 Jul '26 | 25.05 | 26.70 | 25.00 | 26.25 | +0.55 | +2.14% | 0.00 cr | 26.20 | 84.6% | ₹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.
