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 | 20.02 | 20.70 | 19.62 | 19.73 | −0.20 | −1.00% | 0.01 cr | 19.92 | — | ₹0 cr |
| 03 Sep '26 | 19.50 | 20.00 | 19.50 | 19.93 | +0.63 | +3.26% | 0.01 cr | 19.78 | — | ₹0 cr |
| 02 Sep '26 | 19.90 | 19.90 | 19.05 | 19.30 | −0.54 | −2.72% | 0.01 cr | 19.44 | — | ₹0 cr |
| 01 Sep '26 | 19.52 | 20.19 | 19.52 | 19.84 | +0.32 | +1.64% | 0.00 cr | 19.73 | — | ₹0 cr |
| 31 Aug '26 | 20.00 | 20.24 | 18.90 | 19.52 | −0.34 | −1.71% | 0.01 cr | 19.45 | — | ₹0 cr |
| 28 Aug '26 | 20.20 | 20.24 | 19.70 | 19.86 | −0.24 | −1.19% | 0.00 cr | 19.90 | — | ₹0 cr |
| 27 Aug '26 | 20.74 | 20.74 | 19.60 | 20.10 | −0.02 | −0.10% | 0.01 cr | 19.86 | — | ₹0 cr |
| 26 Aug '26 | 19.62 | 20.55 | 19.62 | 20.12 | +0.26 | +1.31% | 0.02 cr | 19.98 | — | ₹0 cr |
| 25 Aug '26 | 20.89 | 20.89 | 19.61 | 19.86 | −0.23 | −1.14% | 0.01 cr | 20.05 | — | ₹0 cr |
| 24 Aug '26 | 20.14 | 20.90 | 20.00 | 20.09 | −0.05 | −0.25% | 0.00 cr | 20.40 | — | ₹0 cr |
| 21 Aug '26 | 20.36 | 21.10 | 19.75 | 20.14 | −0.08 | −0.40% | 0.01 cr | 20.38 | — | ₹0 cr |
| 20 Aug '26 | 20.80 | 21.09 | 20.00 | 20.22 | +0.00 | +0.00% | 0.01 cr | 20.53 | — | ₹0 cr |
| 19 Aug '26 | 21.08 | 21.08 | 19.55 | 20.22 | −0.15 | −0.74% | 0.02 cr | 20.88 | — | ₹0 cr |
| 18 Aug '26 | 21.79 | 22.28 | 20.33 | 20.37 | −1.02 | −4.77% | 0.03 cr | 20.81 | — | ₹1 cr |
| 17 Aug '26 | 21.11 | 22.00 | 21.01 | 21.39 | +0.31 | +1.47% | 0.03 cr | 21.61 | — | ₹1 cr |
| 14 Aug '26 | 20.16 | 21.15 | 20.00 | 21.08 | +0.92 | +4.56% | 0.02 cr | 20.81 | — | ₹0 cr |
| 13 Aug '26 | 19.15 | 20.17 | 18.99 | 20.16 | +0.95 | +4.95% | 0.03 cr | 19.76 | — | ₹1 cr |
| 12 Aug '26 | 18.98 | 20.00 | 18.98 | 19.21 | −0.76 | −3.81% | 0.04 cr | 19.06 | — | ₹1 cr |
| 11 Aug '26 | 21.30 | 21.35 | 19.97 | 19.97 | −1.05 | −5.00% | 0.01 cr | 20.09 | — | ₹0 cr |
| 10 Aug '26 | 20.65 | 21.80 | 20.35 | 21.02 | +0.66 | +3.24% | 0.11 cr | 20.93 | 53.4% | ₹2 cr |
| 07 Aug '26 | 19.20 | 22.34 | 19.02 | 20.36 | +1.16 | +6.04% | 0.40 cr | 21.30 | 32.5% | ₹8 cr |
| 06 Aug '26 | 19.69 | 19.70 | 19.00 | 19.20 | −0.05 | −0.26% | 0.05 cr | 19.33 | 31.9% | ₹1 cr |
| 05 Aug '26 | 19.36 | 19.80 | 19.15 | 19.25 | −0.11 | −0.57% | 0.07 cr | 19.35 | 48.8% | ₹1 cr |
| 04 Aug '26 | 19.79 | 19.97 | 18.72 | 19.36 | −0.40 | −2.02% | 0.08 cr | 19.33 | 30.6% | ₹1 cr |
| 03 Aug '26 | 19.80 | 19.94 | 19.53 | 19.76 | −0.19 | −0.95% | 0.02 cr | 19.76 | 46.8% | ₹0 cr |
| 31 Jul '26 | 19.79 | 19.96 | 19.51 | 19.95 | +0.16 | +0.81% | 0.04 cr | 19.92 | 54.9% | ₹1 cr |
| 30 Jul '26 | 19.51 | 19.96 | 19.13 | 19.79 | +0.13 | +0.66% | 0.08 cr | 19.81 | 48.0% | ₹2 cr |
| 29 Jul '26 | 19.89 | 19.95 | 19.20 | 19.66 | +0.17 | +0.87% | 0.03 cr | 19.59 | 65.1% | ₹1 cr |
| 28 Jul '26 | 19.00 | 19.90 | 18.54 | 19.49 | +0.61 | +3.23% | 0.06 cr | 19.42 | 50.3% | ₹1 cr |
| 27 Jul '26 | 18.99 | 19.33 | 18.61 | 18.88 | +0.31 | +1.67% | 0.04 cr | 19.02 | 79.8% | ₹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.
