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 | 36.80 | 36.80 | 31.11 | 33.38 | −0.08 | −0.24% | 0.04 cr | 34.12 | 41.2% | ₹1 cr |
| 03 Sep '26 | 32.00 | 33.46 | 32.00 | 33.46 | +3.04 | +9.99% | 0.00 cr | 32.96 | 90.8% | ₹0 cr |
| 02 Sep '26 | 27.10 | 30.42 | 27.00 | 30.42 | +5.07 | +20.00% | 0.02 cr | 29.09 | 47.3% | ₹1 cr |
| 01 Sep '26 | 21.39 | 25.35 | 21.13 | 25.35 | +4.22 | +19.97% | 0.01 cr | 24.56 | 74.8% | ₹0 cr |
| 31 Aug '26 | 21.09 | 21.20 | 20.26 | 21.13 | +0.14 | +0.67% | 0.00 cr | 20.90 | 97.8% | ₹0 cr |
| 28 Aug '26 | 20.24 | 21.40 | 20.24 | 20.99 | +0.34 | +1.65% | 0.00 cr | 20.96 | 96.7% | ₹0 cr |
| 27 Aug '26 | 20.90 | 21.65 | 20.22 | 20.65 | −0.23 | −1.10% | 0.00 cr | 20.84 | 84.5% | ₹0 cr |
| 26 Aug '26 | 20.99 | 20.99 | 20.09 | 20.88 | +0.82 | +4.09% | 0.00 cr | 20.91 | 98.3% | ₹0 cr |
| 25 Aug '26 | 20.02 | 22.55 | 20.02 | 20.06 | +0.27 | +1.36% | 0.00 cr | 20.93 | 77.0% | ₹0 cr |
| 24 Aug '26 | 19.96 | 20.68 | 19.63 | 19.79 | −0.69 | −3.37% | 0.00 cr | 19.91 | 99.8% | ₹0 cr |
| 21 Aug '26 | 19.99 | 20.80 | 19.40 | 20.48 | +0.58 | +2.91% | 0.00 cr | 19.76 | 99.9% | ₹0 cr |
| 20 Aug '26 | 20.99 | 21.14 | 19.42 | 19.90 | −0.30 | −1.49% | 0.00 cr | 20.15 | 72.1% | ₹0 cr |
| 19 Aug '26 | 20.61 | 20.61 | 19.55 | 20.20 | −0.49 | −2.37% | 0.00 cr | 19.78 | 72.7% | ₹0 cr |
| 18 Aug '26 | 20.50 | 21.48 | 19.40 | 20.69 | +0.48 | +2.38% | 0.00 cr | 19.93 | 99.4% | ₹0 cr |
| 14 Aug '26 | 21.83 | 21.83 | 20.21 | 20.21 | −1.19 | −5.56% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 21.70 | 21.70 | 21.00 | 21.40 | −0.09 | −0.42% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 21.50 | 21.56 | 20.05 | 21.49 | +0.76 | +3.67% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 20.50 | 21.63 | 19.52 | 20.73 | +0.42 | +2.07% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 21.00 | 21.75 | 20.31 | 20.31 | −0.69 | −3.29% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 20.75 | 21.00 | 20.30 | 21.00 | +0.25 | +1.20% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 21.70 | 21.70 | 20.23 | 20.75 | −0.20 | −0.95% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 20.80 | 20.95 | 20.15 | 20.95 | +0.25 | +1.21% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 20.79 | 21.24 | 20.50 | 20.70 | −0.30 | −1.43% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 21.05 | 21.05 | 20.10 | 21.00 | −0.05 | −0.24% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 20.26 | 21.05 | 20.26 | 21.05 | −0.08 | −0.38% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 19.62 | 21.25 | 19.62 | 21.13 | +1.15 | +5.76% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 21.47 | 21.47 | 19.61 | 19.98 | −0.18 | −0.89% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 20.50 | 20.90 | 20.03 | 20.16 | −0.77 | −3.68% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 20.88 | 20.95 | 19.73 | 20.93 | +0.05 | +0.24% | 0.00 cr | — | — | ₹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.
