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 | 21.00 | 21.00 | 20.90 | 20.90 | −1.05 | −4.78% | 0.00 cr | 20.92 | 71.4% | ₹0 cr |
| 03 Sep '26 | 21.95 | 21.95 | 21.95 | 21.95 | −1.15 | −4.98% | 0.00 cr | 21.95 | 100.0% | ₹0 cr |
| 27 Aug '26 | 23.10 | 23.10 | 23.10 | 23.10 | +1.10 | +5.00% | 0.00 cr | 23.10 | 100.0% | ₹0 cr |
| 26 Aug '26 | 22.00 | 22.00 | 22.00 | 22.00 | −0.70 | −3.08% | 0.00 cr | 22.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 22.70 | 22.70 | 21.00 | 22.70 | +1.05 | +4.85% | 0.00 cr | 21.89 | 50.0% | ₹0 cr |
| 21 Aug '26 | 20.65 | 21.65 | 20.65 | 21.65 | +1.00 | +4.84% | 0.00 cr | 21.15 | 50.0% | ₹0 cr |
| 20 Aug '26 | 21.00 | 21.00 | 20.65 | 20.65 | −1.00 | −4.62% | 0.00 cr | 20.83 | 100.0% | ₹0 cr |
| 19 Aug '26 | 21.65 | 21.65 | 21.65 | 21.65 | −1.10 | −4.84% | 0.00 cr | 21.65 | 100.0% | ₹0 cr |
| 17 Aug '26 | 23.90 | 23.90 | 22.75 | 22.75 | −1.15 | −4.81% | 0.00 cr | 23.22 | 75.0% | ₹0 cr |
| 14 Aug '26 | 23.85 | 23.90 | 23.85 | 23.90 | +1.10 | +4.82% | 0.00 cr | 23.88 | 66.7% | ₹0 cr |
| 13 Aug '26 | 20.75 | 22.80 | 20.75 | 22.80 | +1.05 | +4.83% | 0.00 cr | 21.16 | 100.0% | ₹0 cr |
| 12 Aug '26 | 21.75 | 22.95 | 21.75 | 21.75 | −1.10 | −4.81% | 0.00 cr | 22.06 | 75.0% | ₹0 cr |
| 11 Aug '26 | 22.85 | 22.85 | 22.85 | 22.85 | −1.20 | −4.99% | 0.00 cr | 22.85 | 100.0% | ₹0 cr |
| 10 Aug '26 | 25.00 | 25.00 | 24.05 | 24.05 | −1.25 | −4.94% | 0.00 cr | 24.53 | 100.0% | ₹0 cr |
| 06 Aug '26 | 25.30 | 25.30 | 25.30 | 25.30 | −1.30 | −4.89% | 0.00 cr | 25.30 | 100.0% | ₹0 cr |
| 04 Aug '26 | 26.65 | 26.65 | 26.60 | 26.60 | −1.40 | −5.00% | 0.00 cr | 26.62 | 100.0% | ₹0 cr |
| 03 Aug '26 | 28.00 | 28.00 | 28.00 | 28.00 | −1.00 | −3.45% | 0.00 cr | 28.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 29.00 | 29.00 | 29.00 | 29.00 | +0.00 | +0.00% | 0.00 cr | 29.00 | 100.0% | ₹0 cr |
| 09 Jul '26 | 29.00 | 29.00 | 28.55 | 29.00 | −1.05 | −3.49% | 0.00 cr | 28.78 | 100.0% | ₹0 cr |
| 08 Jul '26 | 30.25 | 30.25 | 30.05 | 30.05 | −1.45 | −4.60% | 0.00 cr | 30.15 | 100.0% | ₹0 cr |
| 06 Jul '26 | 31.50 | 31.60 | 31.50 | 31.50 | +1.40 | +4.65% | 0.00 cr | 31.53 | 100.0% | ₹0 cr |
| 03 Jul '26 | 30.55 | 30.55 | 30.10 | 30.10 | +1.00 | +3.44% | 0.00 cr | 30.44 | 100.0% | ₹0 cr |
| 02 Jul '26 | 30.30 | 31.80 | 29.00 | 29.10 | −1.20 | −3.96% | 0.00 cr | 30.39 | 87.5% | ₹0 cr |
| 29 Jun '26 | 30.30 | 30.30 | 30.30 | 30.30 | +0.10 | +0.33% | 0.00 cr | 30.30 | 100.0% | ₹0 cr |
| 25 Jun '26 | 30.20 | 30.20 | 30.20 | 30.20 | +0.45 | +1.51% | 0.00 cr | 30.20 | 100.0% | ₹0 cr |
| 24 Jun '26 | 29.75 | 29.75 | 29.75 | 29.75 | +1.40 | +4.94% | 0.00 cr | 29.75 | 100.0% | ₹0 cr |
| 18 Jun '26 | 28.35 | 28.35 | 28.35 | 28.35 | +1.35 | +5.00% | 0.00 cr | 28.35 | 100.0% | ₹0 cr |
| 15 Jun '26 | 27.00 | 27.00 | 27.00 | 27.00 | +0.50 | +1.89% | 0.00 cr | 27.00 | 100.0% | ₹0 cr |
| 05 Jun '26 | 26.50 | 26.50 | 26.50 | 26.50 | — | — | 0.00 cr | 26.50 | 100.0% | ₹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.
