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 | 19.50 | 20.20 | 19.00 | 19.55 | +0.06 | +0.31% | 0.00 cr | 19.25 | 99.4% | ₹0 cr |
| 03 Sep '26 | 20.75 | 20.75 | 19.00 | 19.49 | −0.08 | −0.41% | 0.00 cr | 19.69 | 64.0% | ₹0 cr |
| 02 Sep '26 | 19.00 | 19.84 | 18.45 | 19.57 | +0.66 | +3.49% | 0.00 cr | 19.59 | 91.5% | ₹0 cr |
| 01 Sep '26 | 19.82 | 20.28 | 18.53 | 18.91 | −0.91 | −4.59% | 0.00 cr | 19.09 | 69.7% | ₹0 cr |
| 31 Aug '26 | 19.17 | 20.90 | 17.50 | 19.82 | +0.83 | +4.37% | 0.00 cr | 19.44 | 77.2% | ₹0 cr |
| 28 Aug '26 | 19.50 | 20.80 | 17.54 | 18.99 | −0.47 | −2.42% | 0.00 cr | 18.40 | 80.7% | ₹0 cr |
| 26 Aug '26 | 20.02 | 20.87 | 19.00 | 19.46 | −0.51 | −2.55% | 0.00 cr | 19.30 | 92.0% | ₹0 cr |
| 25 Aug '26 | 22.00 | 22.41 | 17.31 | 19.97 | +0.36 | +1.84% | 0.00 cr | 20.34 | 55.3% | ₹0 cr |
| 24 Aug '26 | 20.96 | 20.96 | 18.07 | 19.61 | +0.74 | +3.92% | 0.00 cr | 19.26 | 71.4% | ₹0 cr |
| 21 Aug '26 | 14.59 | 20.98 | 14.59 | 18.87 | +0.64 | +3.51% | 0.00 cr | 16.26 | 58.0% | ₹0 cr |
| 20 Aug '26 | 19.88 | 19.88 | 18.00 | 18.23 | −0.86 | −4.50% | 0.00 cr | 18.60 | 73.3% | ₹0 cr |
| 19 Aug '26 | 18.91 | 20.00 | 18.50 | 19.09 | −0.01 | −0.05% | 0.00 cr | 18.93 | 92.1% | ₹0 cr |
| 18 Aug '26 | 22.78 | 22.78 | 17.35 | 19.10 | +0.11 | +0.58% | 0.00 cr | 20.73 | 81.6% | ₹0 cr |
| 14 Aug '26 | 21.00 | 21.00 | 18.54 | 18.99 | +0.96 | +5.32% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 18.90 | 19.50 | 18.03 | 18.03 | −0.99 | −5.21% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 18.75 | 19.02 | 18.70 | 19.02 | +0.04 | +0.21% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 18.34 | 18.99 | 18.05 | 18.98 | +0.57 | +3.10% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 19.44 | 19.44 | 17.10 | 18.41 | −0.65 | −3.41% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 19.69 | 19.69 | 18.53 | 19.06 | +0.65 | +3.53% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 21.24 | 21.24 | 18.36 | 18.41 | −0.48 | −2.54% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 18.95 | 18.95 | 18.10 | 18.89 | +0.36 | +1.94% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 20.00 | 20.00 | 18.51 | 18.53 | −0.60 | −3.14% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 19.48 | 20.00 | 19.00 | 19.13 | −0.35 | −1.80% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 20.25 | 20.25 | 19.00 | 19.48 | +0.73 | +3.89% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 18.70 | 19.40 | 18.70 | 18.75 | −0.65 | −3.35% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 19.84 | 19.84 | 19.25 | 19.40 | +0.40 | +2.11% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 17.11 | 19.00 | 17.11 | 19.00 | +0.39 | +2.10% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 18.14 | 19.88 | 18.14 | 18.61 | −0.93 | −4.76% | 0.00 cr | — | — | ₹0 cr |
| 24 Jul '26 | 19.00 | 22.45 | 18.05 | 19.54 | +0.54 | +2.84% | 0.00 cr | — | — | ₹0 cr |
| 23 Jul '26 | 19.80 | 19.80 | 18.60 | 19.00 | −0.80 | −4.04% | 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.
