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 | 20.93 | 21.88 | 20.01 | 20.58 | −0.78 | −3.65% | 1.68 cr | 20.63 | 35.3% | ₹35 cr |
| 03 Sep '26 | 21.43 | 22.59 | 20.66 | 21.36 | −0.03 | −0.14% | 2.49 cr | 21.95 | 38.5% | ₹55 cr |
| 02 Sep '26 | 20.07 | 21.65 | 19.64 | 21.39 | +1.32 | +6.58% | 2.90 cr | 20.99 | 29.2% | ₹61 cr |
| 01 Sep '26 | 19.50 | 20.20 | 18.76 | 20.07 | +0.58 | +2.98% | 1.59 cr | 19.78 | 31.6% | ₹31 cr |
| 31 Aug '26 | 19.58 | 19.95 | 19.16 | 19.49 | +0.03 | +0.15% | 1.63 cr | 19.59 | 31.6% | ₹32 cr |
| 28 Aug '26 | 17.67 | 20.38 | 17.26 | 19.46 | +2.12 | +12.23% | 5.71 cr | 19.41 | 22.7% | ₹111 cr |
| 27 Aug '26 | 17.15 | 18.34 | 17.13 | 17.34 | +0.31 | +1.82% | 0.88 cr | 17.66 | 31.3% | ₹15 cr |
| 26 Aug '26 | 17.68 | 17.74 | 16.86 | 17.03 | −0.53 | −3.02% | 0.50 cr | 17.21 | 46.4% | ₹9 cr |
| 25 Aug '26 | 17.35 | 18.15 | 16.85 | 17.56 | +0.38 | +2.21% | 1.17 cr | 17.59 | 29.9% | ₹21 cr |
| 24 Aug '26 | 16.64 | 17.64 | 16.30 | 17.18 | +1.04 | +6.44% | 1.66 cr | 17.23 | 37.0% | ₹29 cr |
| 21 Aug '26 | 15.40 | 16.58 | 15.40 | 16.14 | +0.68 | +4.40% | 0.72 cr | 16.13 | 42.8% | ₹12 cr |
| 20 Aug '26 | 15.48 | 15.75 | 15.40 | 15.46 | +0.13 | +0.85% | 0.27 cr | 15.54 | 52.5% | ₹4 cr |
| 19 Aug '26 | 15.57 | 15.71 | 15.11 | 15.33 | −0.24 | −1.54% | 0.20 cr | 15.42 | 49.0% | ₹3 cr |
| 18 Aug '26 | 15.30 | 15.95 | 15.23 | 15.57 | +0.35 | +2.30% | 0.54 cr | 15.59 | 41.3% | ₹8 cr |
| 17 Aug '26 | 15.15 | 15.40 | 14.90 | 15.22 | +0.30 | +2.01% | 0.41 cr | 15.16 | 40.1% | ₹6 cr |
| 14 Aug '26 | 15.40 | 15.67 | 14.80 | 14.92 | −0.32 | −2.10% | 0.48 cr | 15.08 | 44.3% | ₹7 cr |
| 13 Aug '26 | 15.55 | 15.97 | 15.13 | 15.24 | −0.64 | −4.03% | 0.62 cr | 15.53 | 35.9% | ₹10 cr |
| 12 Aug '26 | 15.50 | 17.20 | 15.21 | 15.88 | +1.35 | +9.29% | 5.87 cr | 16.19 | 14.5% | ₹95 cr |
| 11 Aug '26 | 14.61 | 14.91 | 14.22 | 14.53 | +0.19 | +1.32% | 0.49 cr | 14.58 | 35.6% | ₹7 cr |
| 10 Aug '26 | 13.46 | 15.00 | 13.41 | 14.34 | +0.89 | +6.62% | 1.64 cr | 14.41 | 27.4% | ₹24 cr |
| 07 Aug '26 | 13.14 | 13.49 | 13.11 | 13.45 | +0.27 | +2.05% | 0.19 cr | 13.36 | 55.5% | ₹3 cr |
| 06 Aug '26 | 13.26 | 13.62 | 13.15 | 13.18 | −0.15 | −1.13% | 0.19 cr | 13.34 | 44.3% | ₹3 cr |
| 05 Aug '26 | 13.33 | 13.55 | 13.30 | 13.33 | +0.03 | +0.23% | 0.12 cr | 13.39 | 65.6% | ₹2 cr |
| 04 Aug '26 | 13.17 | 13.41 | 12.87 | 13.30 | +0.11 | +0.83% | 0.16 cr | 13.21 | 46.1% | ₹2 cr |
| 03 Aug '26 | 13.30 | 13.48 | 13.00 | 13.19 | +0.07 | +0.53% | 0.11 cr | 13.30 | 55.5% | ₹1 cr |
| 31 Jul '26 | 13.01 | 13.17 | 12.96 | 13.12 | +0.11 | +0.85% | 0.06 cr | 13.11 | 58.5% | ₹1 cr |
| 30 Jul '26 | 13.20 | 13.26 | 12.98 | 13.01 | −0.20 | −1.51% | 0.08 cr | 13.07 | 53.9% | ₹1 cr |
| 29 Jul '26 | 12.94 | 13.25 | 12.94 | 13.21 | +0.27 | +2.09% | 0.08 cr | 13.15 | 62.6% | ₹1 cr |
| 28 Jul '26 | 13.11 | 13.24 | 12.86 | 12.94 | −0.23 | −1.75% | 0.09 cr | 13.05 | 53.1% | ₹1 cr |
| 27 Jul '26 | 13.09 | 13.40 | 13.08 | 13.17 | +0.08 | +0.61% | 0.09 cr | 13.22 | 49.0% | ₹1 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.
