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 | 18.25 | 18.25 | 18.25 | 18.25 | +0.00 | +0.00% | 0.00 cr | 18.25 | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.05 | 18.50 | 18.05 | 18.25 | −0.30 | −1.62% | 0.00 cr | 18.28 | 50.0% | ₹0 cr |
| 26 Aug '26 | 18.55 | 18.55 | 18.55 | 18.55 | +0.00 | +0.00% | 0.00 cr | 18.55 | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.55 | 18.55 | 18.55 | 18.55 | +0.00 | +0.00% | 0.00 cr | 18.55 | 100.0% | ₹0 cr |
| 21 Aug '26 | 19.00 | 19.00 | 18.55 | 18.55 | −0.45 | −2.37% | 0.00 cr | 18.78 | 100.0% | ₹0 cr |
| 20 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | +0.00 | +0.00% | 0.00 cr | 19.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 20.50 | 20.50 | 19.00 | 19.00 | +0.90 | +4.97% | 0.00 cr | 19.70 | 80.0% | ₹0 cr |
| 14 Aug '26 | 18.05 | 18.10 | 18.05 | 18.10 | −0.50 | −2.69% | 0.00 cr | 18.08 | 100.0% | ₹0 cr |
| 11 Aug '26 | 18.60 | 18.60 | 18.60 | 18.60 | +0.05 | +0.27% | 0.00 cr | 18.60 | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.85 | 18.55 | 17.80 | 18.55 | −0.25 | −1.33% | 0.00 cr | 17.90 | 87.5% | ₹0 cr |
| 07 Aug '26 | 19.00 | 19.00 | 18.80 | 18.80 | −1.15 | −5.76% | 0.00 cr | 18.88 | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.95 | 19.95 | 19.95 | 19.95 | +0.05 | +0.25% | 0.00 cr | 19.95 | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.75 | 19.95 | 19.00 | 19.90 | +1.75 | +9.64% | 0.00 cr | 19.71 | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.15 | 18.15 | 18.15 | 18.15 | −0.35 | −1.89% | 0.00 cr | 18.15 | 100.0% | ₹0 cr |
| 31 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.00 | +0.00% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.75 | +4.23% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 22 Jul '26 | 18.70 | 18.70 | 16.70 | 17.75 | −0.50 | −2.74% | 0.00 cr | 17.61 | 60.0% | ₹0 cr |
| 20 Jul '26 | 18.25 | 18.25 | 18.25 | 18.25 | −0.25 | −1.35% | 0.00 cr | 18.25 | 100.0% | ₹0 cr |
| 17 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | −1.20 | −6.09% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 16 Jul '26 | 19.80 | 19.80 | 19.70 | 19.70 | +0.35 | +1.81% | 0.00 cr | 19.75 | 50.0% | ₹0 cr |
| 10 Jul '26 | 18.50 | 19.80 | 18.50 | 19.35 | +1.30 | +7.20% | 0.00 cr | 19.36 | 100.0% | ₹0 cr |
| 09 Jul '26 | 18.30 | 18.30 | 17.55 | 18.05 | −0.25 | −1.37% | 0.00 cr | 18.06 | 100.0% | ₹0 cr |
| 08 Jul '26 | 18.25 | 18.30 | 18.25 | 18.30 | −0.35 | −1.88% | 0.00 cr | 18.28 | 100.0% | ₹0 cr |
| 07 Jul '26 | 18.70 | 18.70 | 18.35 | 18.65 | −1.85 | −9.02% | 0.00 cr | 18.57 | 66.7% | ₹0 cr |
| 03 Jul '26 | 18.35 | 20.50 | 18.35 | 20.50 | +1.75 | +9.33% | 0.00 cr | 19.78 | 100.0% | ₹0 cr |
| 02 Jul '26 | 18.75 | 18.75 | 18.75 | 18.75 | +0.00 | +0.00% | 0.00 cr | 18.75 | 100.0% | ₹0 cr |
| 01 Jul '26 | 18.75 | 18.75 | 18.75 | 18.75 | +0.00 | +0.00% | 0.00 cr | 18.75 | 50.0% | ₹0 cr |
| 29 Jun '26 | 18.50 | 18.75 | 18.50 | 18.75 | −1.25 | −6.25% | 0.00 cr | 18.63 | 100.0% | ₹0 cr |
| 17 Jun '26 | 20.00 | 20.00 | 20.00 | 20.00 | +0.00 | +0.00% | 0.00 cr | 20.00 | 100.0% | ₹0 cr |
| 16 Jun '26 | 19.35 | 20.00 | 19.35 | 20.00 | +0.65 | +3.36% | 0.00 cr | 19.68 | 50.0% | ₹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.
