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 | 20.50 | 20.70 | 19.92 | 20.15 | −0.02 | −0.10% | 0.01 cr | 20.20 | 72.3% | ₹0 cr |
| 03 Sep '26 | 20.20 | 20.45 | 19.86 | 20.17 | −0.06 | −0.30% | 0.01 cr | 20.19 | 93.3% | ₹0 cr |
| 02 Sep '26 | 19.81 | 20.34 | 19.80 | 20.23 | +0.26 | +1.30% | 0.01 cr | 20.03 | 98.2% | ₹0 cr |
| 01 Sep '26 | 20.11 | 20.30 | 19.90 | 19.97 | −0.13 | −0.65% | 0.00 cr | 20.03 | 96.7% | ₹0 cr |
| 31 Aug '26 | 20.60 | 20.80 | 19.55 | 20.10 | −0.27 | −1.33% | 0.01 cr | 20.14 | 87.3% | ₹0 cr |
| 28 Aug '26 | 20.02 | 20.77 | 20.02 | 20.37 | −0.01 | −0.05% | 0.00 cr | 20.38 | 74.6% | ₹0 cr |
| 27 Aug '26 | 20.23 | 20.79 | 20.23 | 20.38 | −0.15 | −0.73% | 0.00 cr | 20.41 | 94.3% | ₹0 cr |
| 26 Aug '26 | 20.16 | 21.15 | 20.16 | 20.53 | −0.04 | −0.19% | 0.00 cr | 20.63 | 70.4% | ₹0 cr |
| 25 Aug '26 | 20.50 | 20.84 | 20.20 | 20.57 | −0.20 | −0.96% | 0.00 cr | 20.45 | 87.3% | ₹0 cr |
| 24 Aug '26 | 20.98 | 20.98 | 20.15 | 20.77 | +0.33 | +1.61% | 0.00 cr | 20.62 | 76.0% | ₹0 cr |
| 21 Aug '26 | 21.49 | 21.49 | 19.56 | 20.44 | −0.67 | −3.17% | 0.01 cr | 20.33 | 84.2% | ₹0 cr |
| 20 Aug '26 | 21.35 | 21.35 | 21.00 | 21.11 | +0.30 | +1.44% | 0.00 cr | 21.17 | 85.6% | ₹0 cr |
| 19 Aug '26 | 20.25 | 21.00 | 20.00 | 20.81 | +0.64 | +3.17% | 0.00 cr | 20.55 | 90.1% | ₹0 cr |
| 18 Aug '26 | 20.58 | 20.90 | 20.00 | 20.17 | −0.42 | −2.04% | 0.00 cr | 20.22 | 76.7% | ₹0 cr |
| 17 Aug '26 | 20.20 | 20.90 | 20.20 | 20.59 | +0.45 | +2.23% | 0.00 cr | 20.44 | 70.3% | ₹0 cr |
| 14 Aug '26 | 20.23 | 20.33 | 19.90 | 20.14 | −0.46 | −2.23% | 0.01 cr | 20.04 | — | ₹0 cr |
| 13 Aug '26 | 20.53 | 20.90 | 20.20 | 20.60 | +0.18 | +0.88% | 0.00 cr | 20.62 | — | ₹0 cr |
| 12 Aug '26 | 20.10 | 20.68 | 20.00 | 20.42 | +0.21 | +1.04% | 0.00 cr | 20.42 | — | ₹0 cr |
| 11 Aug '26 | 20.28 | 20.28 | 20.05 | 20.21 | +0.00 | +0.00% | 0.01 cr | 20.19 | — | ₹0 cr |
| 10 Aug '26 | 20.70 | 20.70 | 20.11 | 20.21 | −0.52 | −2.51% | 0.01 cr | 20.38 | — | ₹0 cr |
| 07 Aug '26 | 21.45 | 21.45 | 20.60 | 20.73 | −0.91 | −4.21% | 0.01 cr | 21.00 | — | ₹0 cr |
| 06 Aug '26 | 21.28 | 22.23 | 21.28 | 21.64 | +0.36 | +1.69% | 0.01 cr | 21.65 | — | ₹0 cr |
| 05 Aug '26 | 21.99 | 21.99 | 21.15 | 21.28 | −0.23 | −1.07% | 0.00 cr | 21.36 | — | ₹0 cr |
| 04 Aug '26 | 21.60 | 21.89 | 21.50 | 21.51 | +0.01 | +0.05% | 0.00 cr | 21.59 | — | ₹0 cr |
| 03 Aug '26 | 21.45 | 21.94 | 21.35 | 21.50 | +0.17 | +0.80% | 0.00 cr | 21.64 | — | ₹0 cr |
| 31 Jul '26 | 20.85 | 21.50 | 20.85 | 21.33 | +0.28 | +1.33% | 0.00 cr | 21.33 | — | ₹0 cr |
| 30 Jul '26 | 21.60 | 21.60 | 21.00 | 21.05 | −0.16 | −0.75% | 0.00 cr | 21.13 | — | ₹0 cr |
| 29 Jul '26 | 21.99 | 21.99 | 21.12 | 21.21 | −0.70 | −3.19% | 0.01 cr | 21.34 | — | ₹0 cr |
| 28 Jul '26 | 21.83 | 22.22 | 21.70 | 21.91 | +0.08 | +0.37% | 0.00 cr | 21.86 | — | ₹0 cr |
| 27 Jul '26 | 21.79 | 21.87 | 21.37 | 21.83 | +0.46 | +2.15% | 0.00 cr | 21.62 | — | ₹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.
