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 | 19.91 | 19.91 | 19.22 | 19.59 | +0.07 | +0.36% | 0.01 cr | 19.52 | 58.9% | ₹0 cr |
| 03 Sep '26 | 19.76 | 19.94 | 19.21 | 19.52 | −0.15 | −0.76% | 0.00 cr | 19.53 | 73.8% | ₹0 cr |
| 02 Sep '26 | 20.00 | 20.10 | 19.25 | 19.67 | −0.10 | −0.51% | 0.01 cr | 19.70 | 85.9% | ₹0 cr |
| 01 Sep '26 | 19.70 | 20.20 | 19.16 | 19.77 | +0.62 | +3.24% | 0.01 cr | 19.77 | 63.6% | ₹0 cr |
| 31 Aug '26 | 19.22 | 19.78 | 18.90 | 19.15 | −0.07 | −0.36% | 0.00 cr | 19.08 | 82.3% | ₹0 cr |
| 28 Aug '26 | 19.41 | 19.69 | 19.01 | 19.22 | −0.10 | −0.52% | 0.00 cr | 19.30 | 70.0% | ₹0 cr |
| 27 Aug '26 | 19.56 | 20.08 | 19.20 | 19.32 | −0.33 | −1.68% | 0.00 cr | 19.62 | 47.0% | ₹0 cr |
| 26 Aug '26 | 19.95 | 20.45 | 19.50 | 19.65 | −0.30 | −1.50% | 0.00 cr | 19.86 | 69.5% | ₹0 cr |
| 25 Aug '26 | 20.65 | 20.65 | 19.77 | 19.95 | −0.20 | −0.99% | 0.00 cr | 20.00 | 69.4% | ₹0 cr |
| 24 Aug '26 | 20.84 | 21.40 | 19.60 | 20.15 | −0.69 | −3.31% | 0.03 cr | 20.21 | 64.4% | ₹1 cr |
| 21 Aug '26 | 19.20 | 22.30 | 18.81 | 20.84 | +1.73 | +9.05% | 0.06 cr | 21.06 | 52.9% | ₹1 cr |
| 20 Aug '26 | 19.56 | 19.94 | 19.00 | 19.11 | −0.45 | −2.30% | 0.01 cr | 19.32 | 80.3% | ₹0 cr |
| 19 Aug '26 | 20.23 | 20.40 | 19.40 | 19.56 | −0.27 | −1.36% | 0.02 cr | 20.05 | 78.8% | ₹0 cr |
| 18 Aug '26 | 20.63 | 20.98 | 19.38 | 19.83 | −0.46 | −2.27% | 0.01 cr | 19.95 | 61.3% | ₹0 cr |
| 17 Aug '26 | 21.00 | 21.55 | 20.15 | 20.29 | +0.70 | +3.57% | 0.02 cr | 20.60 | 70.6% | ₹0 cr |
| 14 Aug '26 | 19.50 | 20.00 | 18.97 | 19.59 | +0.62 | +3.27% | 0.02 cr | 19.53 | 80.7% | ₹0 cr |
| 13 Aug '26 | 19.99 | 20.48 | 18.51 | 18.97 | −0.41 | −2.12% | 0.01 cr | 19.59 | 72.7% | ₹0 cr |
| 12 Aug '26 | 21.09 | 21.50 | 18.66 | 19.38 | −1.53 | −7.32% | 0.02 cr | 19.81 | 65.1% | ₹0 cr |
| 11 Aug '26 | 21.70 | 21.70 | 20.08 | 20.91 | +1.91 | +10.05% | 0.14 cr | 21.12 | 47.5% | ₹3 cr |
| 10 Aug '26 | 17.09 | 20.42 | 16.81 | 19.00 | +1.91 | +11.18% | 0.07 cr | 19.32 | 54.5% | ₹1 cr |
| 07 Aug '26 | 17.10 | 17.20 | 16.90 | 17.09 | +0.07 | +0.41% | 0.00 cr | 17.07 | 66.1% | ₹0 cr |
| 06 Aug '26 | 17.15 | 17.15 | 16.80 | 17.02 | +0.05 | +0.29% | 0.00 cr | 16.97 | 80.5% | ₹0 cr |
| 05 Aug '26 | 17.15 | 17.15 | 16.80 | 16.97 | +0.07 | +0.41% | 0.00 cr | 16.95 | 74.0% | ₹0 cr |
| 04 Aug '26 | 17.11 | 17.11 | 16.67 | 16.90 | −0.05 | −0.29% | 0.00 cr | 16.94 | 84.3% | ₹0 cr |
| 03 Aug '26 | 16.89 | 17.08 | 16.33 | 16.95 | +0.18 | +1.07% | 0.00 cr | 16.85 | 84.9% | ₹0 cr |
| 31 Jul '26 | 16.31 | 16.97 | 16.31 | 16.77 | +0.00 | +0.00% | 0.00 cr | 16.72 | 92.7% | ₹0 cr |
| 30 Jul '26 | 16.70 | 17.21 | 16.30 | 16.77 | +0.32 | +1.95% | 0.00 cr | 16.82 | 74.5% | ₹0 cr |
| 29 Jul '26 | 16.42 | 16.69 | 16.15 | 16.45 | +0.05 | +0.30% | 0.00 cr | 16.43 | 86.5% | ₹0 cr |
| 28 Jul '26 | 16.22 | 16.49 | 15.87 | 16.40 | +0.18 | +1.11% | 0.00 cr | 16.34 | 76.5% | ₹0 cr |
| 27 Jul '26 | 15.89 | 16.39 | 15.81 | 16.22 | +0.33 | +2.08% | 0.00 cr | 16.23 | 71.3% | ₹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.
