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 | 17.60 | 18.34 | 17.50 | 17.89 | +0.01 | +0.06% | 0.02 cr | 17.73 | 79.9% | ₹0 cr |
| 03 Sep '26 | 18.25 | 18.25 | 17.62 | 17.88 | +0.05 | +0.28% | 0.00 cr | 17.89 | 66.0% | ₹0 cr |
| 02 Sep '26 | 17.67 | 18.90 | 17.20 | 17.83 | +0.16 | +0.91% | 0.01 cr | 17.85 | 56.8% | ₹0 cr |
| 01 Sep '26 | 18.54 | 18.99 | 17.60 | 17.67 | −0.85 | −4.59% | 0.01 cr | 17.96 | 74.7% | ₹0 cr |
| 31 Aug '26 | 18.73 | 19.10 | 18.40 | 18.52 | −0.31 | −1.65% | 0.00 cr | 18.68 | 88.9% | ₹0 cr |
| 28 Aug '26 | 18.87 | 19.60 | 18.50 | 18.83 | −0.04 | −0.21% | 0.00 cr | 18.80 | 71.3% | ₹0 cr |
| 27 Aug '26 | 17.95 | 19.70 | 17.95 | 18.87 | +0.75 | +4.14% | 0.03 cr | 19.04 | 49.2% | ₹1 cr |
| 26 Aug '26 | 18.01 | 18.75 | 17.86 | 18.12 | −0.13 | −0.71% | 0.01 cr | 18.21 | 59.4% | ₹0 cr |
| 25 Aug '26 | 18.55 | 19.20 | 18.14 | 18.25 | −0.10 | −0.54% | 0.01 cr | 18.69 | 67.3% | ₹0 cr |
| 24 Aug '26 | 18.35 | 18.60 | 17.66 | 18.35 | −0.11 | −0.60% | 0.02 cr | 18.29 | 68.7% | ₹0 cr |
| 21 Aug '26 | 17.59 | 18.95 | 17.29 | 18.46 | +0.97 | +5.55% | 0.04 cr | 18.44 | 66.5% | ₹1 cr |
| 20 Aug '26 | 17.23 | 17.80 | 17.16 | 17.49 | +0.00 | +0.00% | 0.01 cr | 17.54 | 70.1% | ₹0 cr |
| 19 Aug '26 | 17.06 | 18.20 | 17.06 | 17.49 | +0.11 | +0.63% | 0.01 cr | 17.69 | 65.9% | ₹0 cr |
| 18 Aug '26 | 17.51 | 17.94 | 16.95 | 17.38 | −0.13 | −0.74% | 0.01 cr | 17.34 | 61.8% | ₹0 cr |
| 17 Aug '26 | 18.70 | 18.70 | 17.10 | 17.51 | +0.38 | +2.22% | 0.01 cr | 17.55 | 66.0% | ₹0 cr |
| 14 Aug '26 | 17.53 | 17.99 | 17.01 | 17.13 | −0.40 | −2.28% | 0.01 cr | 17.28 | 54.2% | ₹0 cr |
| 13 Aug '26 | 17.48 | 17.99 | 17.10 | 17.53 | +0.05 | +0.29% | 0.01 cr | 17.41 | 49.8% | ₹0 cr |
| 12 Aug '26 | 18.17 | 18.17 | 17.35 | 17.48 | −0.43 | −2.40% | 0.00 cr | 17.57 | 56.9% | ₹0 cr |
| 11 Aug '26 | 17.80 | 18.11 | 17.45 | 17.91 | +0.42 | +2.40% | 0.01 cr | 17.69 | 64.2% | ₹0 cr |
| 10 Aug '26 | 18.50 | 18.50 | 17.37 | 17.49 | −0.70 | −3.85% | 0.01 cr | 17.81 | 67.6% | ₹0 cr |
| 07 Aug '26 | 18.40 | 18.40 | 17.92 | 18.19 | +0.07 | +0.39% | 0.00 cr | 18.09 | 50.3% | ₹0 cr |
| 06 Aug '26 | 18.25 | 18.40 | 17.77 | 18.12 | +0.31 | +1.74% | 0.01 cr | 18.04 | 70.5% | ₹0 cr |
| 05 Aug '26 | 17.70 | 18.45 | 17.38 | 17.81 | −0.35 | −1.93% | 0.01 cr | 17.80 | 58.9% | ₹0 cr |
| 04 Aug '26 | 18.41 | 18.49 | 18.10 | 18.16 | +0.07 | +0.39% | 0.01 cr | 18.24 | 64.3% | ₹0 cr |
| 03 Aug '26 | 18.08 | 18.59 | 17.80 | 18.09 | +0.01 | +0.06% | 0.01 cr | 18.24 | 76.5% | ₹0 cr |
| 31 Jul '26 | 17.70 | 18.63 | 17.70 | 18.08 | −0.25 | −1.36% | 0.01 cr | 18.17 | 70.9% | ₹0 cr |
| 30 Jul '26 | 18.28 | 18.59 | 17.65 | 18.33 | +0.14 | +0.77% | 0.03 cr | 18.20 | 68.8% | ₹0 cr |
| 29 Jul '26 | 18.38 | 18.38 | 17.46 | 18.19 | +0.67 | +3.82% | 0.02 cr | 18.12 | 73.8% | ₹0 cr |
| 28 Jul '26 | 18.50 | 18.50 | 17.46 | 17.52 | −0.53 | −2.94% | 0.01 cr | 18.00 | 69.9% | ₹0 cr |
| 27 Jul '26 | 16.86 | 19.25 | 16.86 | 18.05 | +1.20 | +7.12% | 0.06 cr | 18.40 | 34.4% | ₹1 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.
