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 | 17.80 | 18.09 | 17.52 | 17.89 | +0.23 | +1.30% | 0.03 cr | 17.83 | 64.4% | ₹1 cr |
| 03 Sep '26 | 17.43 | 17.99 | 17.43 | 17.66 | +0.23 | +1.32% | 0.03 cr | 17.73 | 76.0% | ₹1 cr |
| 02 Sep '26 | 17.02 | 17.90 | 16.80 | 17.43 | −0.06 | −0.34% | 0.03 cr | 17.26 | 61.4% | ₹0 cr |
| 01 Sep '26 | 17.79 | 17.84 | 17.30 | 17.49 | −0.04 | −0.23% | 0.03 cr | 17.53 | 84.3% | ₹1 cr |
| 31 Aug '26 | 17.49 | 17.79 | 17.00 | 17.53 | +0.57 | +3.36% | 0.04 cr | 17.41 | 78.5% | ₹1 cr |
| 28 Aug '26 | 16.50 | 17.49 | 16.00 | 16.96 | +0.81 | +5.02% | 0.08 cr | 16.84 | 61.8% | ₹1 cr |
| 27 Aug '26 | 14.55 | 16.50 | 14.55 | 16.15 | +1.41 | +9.57% | 0.08 cr | 15.78 | 74.9% | ₹1 cr |
| 26 Aug '26 | 15.49 | 15.89 | 14.32 | 14.74 | −0.51 | −3.34% | 0.02 cr | 15.08 | 65.9% | ₹0 cr |
| 25 Aug '26 | 14.20 | 15.50 | 14.20 | 15.25 | +1.05 | +7.39% | 0.07 cr | 15.20 | 62.0% | ₹1 cr |
| 24 Aug '26 | 14.16 | 14.44 | 14.02 | 14.20 | +0.04 | +0.28% | 0.00 cr | 14.21 | 69.9% | ₹0 cr |
| 21 Aug '26 | 13.55 | 14.20 | 13.55 | 14.16 | +0.61 | +4.50% | 0.01 cr | 13.91 | 80.9% | ₹0 cr |
| 20 Aug '26 | 13.45 | 13.92 | 13.45 | 13.55 | −0.17 | −1.24% | 0.01 cr | 13.61 | 66.1% | ₹0 cr |
| 19 Aug '26 | 14.06 | 15.00 | 13.50 | 13.72 | −0.36 | −2.56% | 0.02 cr | 13.90 | 61.1% | ₹0 cr |
| 18 Aug '26 | 14.22 | 14.40 | 14.01 | 14.08 | −0.12 | −0.85% | 0.00 cr | 14.17 | 83.8% | ₹0 cr |
| 17 Aug '26 | 14.35 | 14.90 | 14.20 | 14.20 | −0.10 | −0.70% | 0.01 cr | 14.31 | 72.2% | ₹0 cr |
| 14 Aug '26 | 14.45 | 14.56 | 14.11 | 14.30 | +0.08 | +0.56% | 0.01 cr | 14.37 | 55.3% | ₹0 cr |
| 13 Aug '26 | 14.56 | 14.66 | 14.20 | 14.22 | −0.33 | −2.27% | 0.01 cr | 14.34 | 59.6% | ₹0 cr |
| 12 Aug '26 | 14.20 | 15.16 | 14.04 | 14.55 | +0.38 | +2.68% | 0.01 cr | 14.47 | 64.0% | ₹0 cr |
| 11 Aug '26 | 14.12 | 14.90 | 13.95 | 14.17 | −0.20 | −1.39% | 0.03 cr | 14.26 | 79.2% | ₹0 cr |
| 10 Aug '26 | 14.47 | 14.51 | 14.00 | 14.37 | −0.10 | −0.69% | 0.03 cr | 14.26 | 76.0% | ₹0 cr |
| 07 Aug '26 | 14.12 | 15.61 | 14.12 | 14.47 | +0.12 | +0.84% | 0.01 cr | 14.86 | 66.3% | ₹0 cr |
| 06 Aug '26 | 14.30 | 14.89 | 14.15 | 14.35 | −0.26 | −1.78% | 0.01 cr | 14.54 | 76.4% | ₹0 cr |
| 05 Aug '26 | 13.72 | 14.80 | 13.72 | 14.61 | +0.88 | +6.41% | 0.02 cr | 14.50 | 77.2% | ₹0 cr |
| 04 Aug '26 | 13.98 | 14.26 | 13.26 | 13.73 | −0.07 | −0.51% | 0.01 cr | 13.73 | 60.3% | ₹0 cr |
| 03 Aug '26 | 14.76 | 14.94 | 13.57 | 13.80 | −0.96 | −6.50% | 0.02 cr | 14.19 | 70.5% | ₹0 cr |
| 31 Jul '26 | 14.45 | 14.90 | 13.90 | 14.76 | +0.41 | +2.86% | 0.02 cr | 14.58 | 65.7% | ₹0 cr |
| 30 Jul '26 | 15.79 | 15.79 | 13.61 | 14.35 | −0.72 | −4.78% | 0.09 cr | 14.54 | 39.6% | ₹1 cr |
| 29 Jul '26 | 13.00 | 15.07 | 13.00 | 15.07 | +2.51 | +19.98% | 0.28 cr | 14.92 | 37.5% | ₹4 cr |
| 28 Jul '26 | 13.29 | 13.29 | 12.35 | 12.56 | −0.42 | −3.24% | 0.01 cr | 12.83 | 73.6% | ₹0 cr |
| 27 Jul '26 | 13.10 | 13.10 | 12.82 | 12.98 | +0.12 | +0.93% | 0.00 cr | 13.02 | 82.2% | ₹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.
