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 | 21.24 | 21.24 | 20.40 | 20.99 | +0.38 | +1.84% | 0.00 cr | 20.84 | 91.9% | ₹0 cr |
| 03 Sep '26 | 21.90 | 21.90 | 20.30 | 20.61 | +0.01 | +0.05% | 0.00 cr | 20.58 | 70.7% | ₹0 cr |
| 02 Sep '26 | 21.00 | 21.09 | 20.51 | 20.60 | −0.28 | −1.34% | 0.00 cr | 20.76 | 69.4% | ₹0 cr |
| 01 Sep '26 | 21.16 | 21.49 | 20.60 | 20.88 | −0.28 | −1.32% | 0.00 cr | 20.98 | 80.7% | ₹0 cr |
| 31 Aug '26 | 21.65 | 21.65 | 21.01 | 21.16 | −0.38 | −1.76% | 0.00 cr | 21.25 | 85.0% | ₹0 cr |
| 28 Aug '26 | 21.31 | 21.89 | 21.00 | 21.54 | +0.23 | +1.08% | 0.00 cr | 21.35 | 78.4% | ₹0 cr |
| 27 Aug '26 | 21.46 | 21.86 | 21.01 | 21.31 | −0.25 | −1.16% | 0.00 cr | 21.41 | 89.7% | ₹0 cr |
| 26 Aug '26 | 21.90 | 21.90 | 21.21 | 21.56 | +0.23 | +1.08% | 0.00 cr | 21.59 | 69.7% | ₹0 cr |
| 25 Aug '26 | 21.20 | 21.65 | 21.11 | 21.33 | +0.22 | +1.04% | 0.00 cr | 21.31 | 73.6% | ₹0 cr |
| 24 Aug '26 | 21.40 | 21.40 | 21.00 | 21.11 | −0.01 | −0.05% | 0.00 cr | 21.10 | 86.3% | ₹0 cr |
| 21 Aug '26 | 22.40 | 22.48 | 21.00 | 21.12 | −0.37 | −1.72% | 0.00 cr | 21.45 | 78.5% | ₹0 cr |
| 20 Aug '26 | 21.95 | 22.34 | 21.42 | 21.49 | −0.46 | −2.10% | 0.00 cr | 21.60 | 85.0% | ₹0 cr |
| 19 Aug '26 | 22.50 | 22.50 | 21.56 | 21.95 | −0.48 | −2.14% | 0.00 cr | 21.85 | 85.3% | ₹0 cr |
| 18 Aug '26 | 21.20 | 22.85 | 21.20 | 22.43 | +0.60 | +2.75% | 0.00 cr | 22.12 | 82.0% | ₹0 cr |
| 17 Aug '26 | 21.20 | 21.99 | 21.17 | 21.83 | +0.42 | +1.96% | 0.00 cr | 21.65 | 72.5% | ₹0 cr |
| 14 Aug '26 | 21.15 | 22.03 | 21.15 | 21.41 | −0.47 | −2.15% | 0.00 cr | 21.54 | 69.9% | ₹0 cr |
| 13 Aug '26 | 21.25 | 21.93 | 21.25 | 21.88 | +0.41 | +1.91% | 0.00 cr | 21.57 | 82.6% | ₹0 cr |
| 12 Aug '26 | 21.49 | 21.95 | 21.10 | 21.47 | −0.02 | −0.09% | 0.00 cr | 21.43 | 72.7% | ₹0 cr |
| 11 Aug '26 | 21.65 | 21.90 | 21.12 | 21.49 | −0.16 | −0.74% | 0.00 cr | 21.45 | 81.0% | ₹0 cr |
| 10 Aug '26 | 22.19 | 22.68 | 21.10 | 21.65 | −0.54 | −2.43% | 0.01 cr | 21.83 | 73.0% | ₹0 cr |
| 07 Aug '26 | 22.33 | 23.46 | 22.00 | 22.19 | −0.71 | −3.10% | 0.00 cr | 22.43 | 77.4% | ₹0 cr |
| 06 Aug '26 | 22.50 | 23.30 | 22.32 | 22.90 | −0.06 | −0.26% | 0.00 cr | 22.77 | 85.7% | ₹0 cr |
| 05 Aug '26 | 21.81 | 23.17 | 21.81 | 22.96 | +0.46 | +2.04% | 0.00 cr | 22.73 | 81.6% | ₹0 cr |
| 04 Aug '26 | 22.32 | 22.74 | 22.11 | 22.50 | +0.07 | +0.31% | 0.00 cr | 22.36 | 95.0% | ₹0 cr |
| 03 Aug '26 | 22.10 | 22.89 | 21.75 | 22.43 | +0.18 | +0.81% | 0.00 cr | 22.41 | 67.3% | ₹0 cr |
| 31 Jul '26 | 22.85 | 22.85 | 22.16 | 22.25 | −0.22 | −0.98% | 0.00 cr | 22.26 | 95.7% | ₹0 cr |
| 30 Jul '26 | 22.45 | 23.13 | 22.08 | 22.47 | −0.21 | −0.93% | 0.00 cr | 22.35 | 64.4% | ₹0 cr |
| 29 Jul '26 | 21.79 | 23.90 | 21.75 | 22.68 | +0.89 | +4.08% | 0.00 cr | 22.68 | 77.3% | ₹0 cr |
| 28 Jul '26 | 22.97 | 22.97 | 21.50 | 21.79 | −0.12 | −0.55% | 0.00 cr | 22.12 | 69.7% | ₹0 cr |
| 27 Jul '26 | 22.69 | 22.69 | 21.84 | 21.91 | +0.16 | +0.74% | 0.00 cr | 22.04 | 77.7% | ₹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.
