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 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 03 Sep '26 | 18.00 | 18.00 | 17.60 | 18.00 | +0.00 | +0.00% | 0.00 cr | 17.87 | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.05 | −0.28% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 18.00 | 18.05 | 18.00 | 18.05 | −0.85 | −4.50% | 0.00 cr | 18.02 | 100.0% | ₹0 cr |
| 28 Aug '26 | 18.90 | 18.90 | 18.90 | 18.90 | +0.80 | +4.42% | 0.00 cr | 18.90 | 100.0% | ₹0 cr |
| 27 Aug '26 | 18.15 | 18.15 | 18.10 | 18.10 | −0.75 | −3.98% | 0.00 cr | 18.13 | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.80 | 18.85 | 18.80 | 18.85 | +0.30 | +1.62% | 0.00 cr | 18.83 | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.30 | 18.65 | 18.00 | 18.55 | +0.25 | +1.37% | 0.00 cr | 18.36 | 75.0% | ₹0 cr |
| 20 Aug '26 | 18.45 | 18.45 | 18.30 | 18.30 | −0.45 | −2.40% | 0.00 cr | 18.38 | 100.0% | ₹0 cr |
| 19 Aug '26 | 18.20 | 18.75 | 18.20 | 18.75 | +0.30 | +1.63% | 0.00 cr | 18.48 | 50.0% | ₹0 cr |
| 18 Aug '26 | 18.45 | 18.45 | 18.45 | 18.45 | −0.05 | −0.27% | 0.00 cr | 18.45 | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.50 | 19.50 | 18.10 | 18.50 | −0.10 | −0.54% | 0.00 cr | 18.76 | 80.0% | ₹0 cr |
| 14 Aug '26 | 18.70 | 18.80 | 18.60 | 18.60 | −0.10 | −0.53% | 0.00 cr | 18.70 | 100.0% | ₹0 cr |
| 13 Aug '26 | 18.70 | 18.70 | 18.70 | 18.70 | −0.25 | −1.32% | 0.00 cr | 18.70 | 100.0% | ₹0 cr |
| 12 Aug '26 | 18.55 | 18.95 | 18.55 | 18.95 | +0.40 | +2.16% | 0.00 cr | 18.73 | 100.0% | ₹0 cr |
| 10 Aug '26 | 19.20 | 19.20 | 18.55 | 18.55 | +0.20 | +1.09% | 0.00 cr | 18.88 | 50.0% | ₹0 cr |
| 07 Aug '26 | 18.70 | 19.05 | 18.35 | 18.35 | −0.95 | −4.92% | 0.00 cr | 18.55 | 85.7% | ₹0 cr |
| 06 Aug '26 | 18.75 | 19.30 | 18.75 | 19.30 | +0.55 | +2.93% | 0.00 cr | 18.89 | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.70 | 18.90 | 18.70 | 18.75 | −0.15 | −0.79% | 0.00 cr | 18.80 | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.20 | 18.90 | 17.20 | 18.90 | +0.90 | +5.00% | 0.00 cr | 18.13 | 88.2% | ₹0 cr |
| 31 Jul '26 | 17.10 | 18.60 | 17.10 | 18.00 | +0.25 | +1.41% | 0.00 cr | 17.99 | 100.0% | ₹0 cr |
| 30 Jul '26 | 17.75 | 17.75 | 17.75 | 17.75 | −0.85 | −4.57% | 0.00 cr | 17.75 | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.50 | 18.70 | 17.50 | 18.60 | +0.60 | +3.33% | 0.00 cr | 18.27 | 100.0% | ₹0 cr |
| 28 Jul '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.70 | −3.74% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 18.70 | 18.70 | 18.70 | 18.70 | +0.65 | +3.60% | 0.00 cr | 18.70 | 100.0% | ₹0 cr |
| 23 Jul '26 | 18.15 | 18.15 | 18.00 | 18.05 | −0.05 | −0.28% | 0.00 cr | 18.07 | 100.0% | ₹0 cr |
| 21 Jul '26 | 18.10 | 18.10 | 18.10 | 18.10 | +0.00 | +0.00% | 0.00 cr | 18.10 | 100.0% | ₹0 cr |
| 20 Jul '26 | 18.60 | 18.60 | 18.10 | 18.10 | −0.55 | −2.95% | 0.00 cr | 18.35 | 100.0% | ₹0 cr |
| 17 Jul '26 | 18.65 | 18.65 | 18.05 | 18.65 | −0.05 | −0.27% | 0.00 cr | 18.55 | 100.0% | ₹0 cr |
| 16 Jul '26 | 18.00 | 18.70 | 18.00 | 18.70 | −0.20 | −1.06% | 0.00 cr | 18.23 | 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.
