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 | 17.40 | 18.70 | 17.29 | 17.83 | +0.81 | +4.76% | 0.00 cr | 18.10 | 60.9% | ₹0 cr |
| 03 Sep '26 | 17.87 | 17.87 | 16.81 | 17.02 | −0.25 | −1.45% | 0.00 cr | 17.07 | 71.8% | ₹0 cr |
| 02 Sep '26 | 17.45 | 17.67 | 17.01 | 17.27 | −0.36 | −2.04% | 0.00 cr | 17.21 | 74.2% | ₹0 cr |
| 01 Sep '26 | 17.10 | 19.80 | 17.10 | 17.63 | +0.58 | +3.40% | 0.00 cr | 18.12 | 41.8% | ₹0 cr |
| 31 Aug '26 | 17.44 | 17.45 | 17.01 | 17.05 | −0.39 | −2.24% | 0.00 cr | 17.15 | 79.7% | ₹0 cr |
| 28 Aug '26 | 17.96 | 17.96 | 17.40 | 17.44 | +0.06 | +0.35% | 0.00 cr | 17.53 | 99.8% | ₹0 cr |
| 27 Aug '26 | 18.16 | 18.16 | 17.11 | 17.38 | −0.34 | −1.92% | 0.00 cr | 17.53 | 84.4% | ₹0 cr |
| 26 Aug '26 | 17.75 | 17.80 | 17.50 | 17.72 | +0.51 | +2.96% | 0.00 cr | 17.74 | 93.4% | ₹0 cr |
| 25 Aug '26 | 17.81 | 18.63 | 16.98 | 17.21 | −0.60 | −3.37% | 0.00 cr | 17.22 | 55.0% | ₹0 cr |
| 24 Aug '26 | 18.25 | 18.25 | 17.80 | 17.81 | −0.08 | −0.45% | 0.00 cr | 17.83 | 85.4% | ₹0 cr |
| 21 Aug '26 | 17.75 | 18.20 | 17.30 | 17.89 | +0.16 | +0.90% | 0.00 cr | 17.67 | 80.9% | ₹0 cr |
| 20 Aug '26 | 17.66 | 18.36 | 17.66 | 17.73 | −0.18 | −1.01% | 0.00 cr | 17.79 | 38.0% | ₹0 cr |
| 19 Aug '26 | 18.70 | 18.80 | 17.60 | 17.91 | −0.36 | −1.97% | 0.00 cr | 17.97 | 40.7% | ₹0 cr |
| 18 Aug '26 | 17.50 | 18.75 | 17.50 | 18.27 | +0.49 | +2.76% | 0.00 cr | 18.33 | 82.9% | ₹0 cr |
| 17 Aug '26 | 19.00 | 19.00 | 17.60 | 17.78 | −0.02 | −0.11% | 0.00 cr | 17.85 | 90.6% | ₹0 cr |
| 14 Aug '26 | 17.96 | 17.98 | 17.54 | 17.80 | +0.38 | +2.18% | 0.00 cr | 17.93 | 93.2% | ₹0 cr |
| 13 Aug '26 | 18.98 | 18.98 | 17.15 | 17.42 | −1.01 | −5.48% | 0.00 cr | 17.56 | 70.4% | ₹0 cr |
| 12 Aug '26 | 18.99 | 18.99 | 18.40 | 18.43 | −0.06 | −0.32% | 0.00 cr | 18.46 | 99.8% | ₹0 cr |
| 11 Aug '26 | 18.36 | 19.10 | 18.35 | 18.49 | −0.39 | −2.07% | 0.00 cr | 18.51 | 77.5% | ₹0 cr |
| 10 Aug '26 | 19.85 | 19.85 | 18.79 | 18.88 | +0.00 | +0.00% | 0.00 cr | 19.01 | 64.9% | ₹0 cr |
| 07 Aug '26 | 19.50 | 19.50 | 18.46 | 18.88 | −0.12 | −0.63% | 0.00 cr | 18.84 | 74.3% | ₹0 cr |
| 06 Aug '26 | 19.78 | 19.78 | 18.94 | 19.00 | −0.28 | −1.45% | 0.00 cr | 19.07 | 75.0% | ₹0 cr |
| 05 Aug '26 | 19.64 | 19.64 | 19.00 | 19.28 | +0.19 | +1.00% | 0.00 cr | 19.15 | 97.4% | ₹0 cr |
| 04 Aug '26 | 19.20 | 19.64 | 19.01 | 19.09 | −0.28 | −1.45% | 0.00 cr | 19.23 | 80.9% | ₹0 cr |
| 03 Aug '26 | 19.85 | 19.85 | 18.81 | 19.37 | +0.33 | +1.73% | 0.00 cr | 19.18 | 67.0% | ₹0 cr |
| 31 Jul '26 | 19.15 | 19.74 | 18.82 | 19.04 | −0.11 | −0.57% | 0.00 cr | 19.13 | 92.5% | ₹0 cr |
| 30 Jul '26 | 19.70 | 19.87 | 19.00 | 19.15 | −0.72 | −3.62% | 0.00 cr | 19.20 | 95.7% | ₹0 cr |
| 29 Jul '26 | 19.28 | 19.94 | 19.25 | 19.87 | +0.67 | +3.49% | 0.00 cr | 19.59 | 83.5% | ₹0 cr |
| 28 Jul '26 | 20.38 | 20.38 | 19.15 | 19.20 | −0.11 | −0.57% | 0.00 cr | 19.68 | 80.3% | ₹0 cr |
| 27 Jul '26 | 19.89 | 19.94 | 19.29 | 19.31 | −0.39 | −1.98% | 0.00 cr | 19.44 | 69.0% | ₹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.
