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 | 17.55 | 19.00 | 17.55 | 19.00 | +0.55 | +2.98% | 0.00 cr | 18.45 | 66.7% | ₹0 cr |
| 02 Sep '26 | 18.50 | 18.50 | 18.45 | 18.45 | −0.95 | −4.90% | 0.00 cr | 18.48 | 100.0% | ₹0 cr |
| 01 Sep '26 | 19.30 | 19.40 | 19.30 | 19.40 | +0.90 | +4.86% | 0.00 cr | 19.38 | 100.0% | ₹0 cr |
| 26 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.50 | +2.78% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.90 | −4.76% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 18.90 | 18.90 | 18.90 | 18.90 | +0.00 | +0.00% | 0.00 cr | 18.90 | 100.0% | ₹0 cr |
| 21 Aug '26 | 18.90 | 18.90 | 18.90 | 18.90 | +0.05 | +0.27% | 0.00 cr | 18.90 | 100.0% | ₹0 cr |
| 20 Aug '26 | 18.00 | 18.90 | 18.00 | 18.85 | −0.05 | −0.26% | 0.00 cr | 18.58 | 66.7% | ₹0 cr |
| 17 Aug '26 | 17.10 | 18.90 | 17.10 | 18.90 | +0.90 | +5.00% | 0.00 cr | 18.17 | 80.0% | ₹0 cr |
| 13 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.85 | +4.96% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 17.15 | 17.15 | 17.15 | 17.15 | +0.00 | +0.00% | 0.00 cr | 17.15 | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.15 | 17.15 | 17.15 | 17.15 | −0.85 | −4.72% | 0.00 cr | 17.15 | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.90 | −4.76% | 0.00 cr | 18.00 | 50.0% | ₹0 cr |
| 05 Aug '26 | 18.90 | 18.90 | 18.90 | 18.90 | −0.95 | −4.79% | 0.00 cr | 18.90 | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.85 | 19.85 | 19.85 | 19.85 | −1.00 | −4.80% | 0.00 cr | 19.85 | 50.0% | ₹0 cr |
| 24 Jul '26 | 20.85 | 20.85 | 20.85 | 20.85 | +0.90 | +4.51% | 0.00 cr | 20.85 | 100.0% | ₹0 cr |
| 22 Jul '26 | 19.95 | 19.95 | 19.95 | 19.95 | −1.05 | −5.00% | 0.00 cr | 19.95 | 100.0% | ₹0 cr |
| 21 Jul '26 | 19.95 | 21.00 | 19.95 | 21.00 | +0.00 | +0.00% | 0.00 cr | 20.48 | 100.0% | ₹0 cr |
| 17 Jul '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 21.00 | 100.0% | ₹0 cr |
| 16 Jul '26 | 21.00 | 21.00 | 21.00 | 21.00 | −0.15 | −0.71% | 0.00 cr | 21.00 | 100.0% | ₹0 cr |
| 07 Jul '26 | 21.15 | 21.15 | 21.15 | 21.15 | +1.00 | +4.96% | 0.00 cr | 21.15 | 100.0% | ₹0 cr |
| 06 Jul '26 | 18.40 | 20.15 | 18.40 | 20.15 | +0.80 | +4.13% | 0.00 cr | 19.10 | 80.0% | ₹0 cr |
| 01 Jul '26 | 19.35 | 19.35 | 19.35 | 19.35 | +0.00 | +0.00% | 0.00 cr | 19.35 | 100.0% | ₹0 cr |
| 25 Jun '26 | 19.35 | 19.35 | 19.35 | 19.35 | −1.00 | −4.91% | 0.00 cr | 19.35 | 80.0% | ₹0 cr |
| 24 Jun '26 | 20.35 | 20.35 | 20.35 | 20.35 | −1.05 | −4.91% | 0.00 cr | 20.35 | 100.0% | ₹0 cr |
| 23 Jun '26 | 21.40 | 21.40 | 21.40 | 21.40 | +1.00 | +4.90% | 0.00 cr | 21.40 | 100.0% | ₹0 cr |
| 22 Jun '26 | 20.40 | 20.40 | 20.40 | 20.40 | +0.95 | +4.88% | 0.00 cr | 20.40 | 100.0% | ₹0 cr |
| 17 Jun '26 | 19.45 | 19.45 | 19.45 | 19.45 | +0.90 | +4.85% | 0.00 cr | 19.45 | 100.0% | ₹0 cr |
| 16 Jun '26 | 18.50 | 18.55 | 18.50 | 18.55 | +0.85 | +4.80% | 0.00 cr | 18.53 | 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.
