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 | 17.50 | 17.50 | 17.00 | 17.08 | −0.40 | −2.29% | 0.00 cr | 17.33 | 86.3% | ₹0 cr |
| 03 Sep '26 | 17.00 | 17.89 | 17.00 | 17.48 | +0.78 | +4.67% | 0.00 cr | 17.58 | 87.0% | ₹0 cr |
| 02 Sep '26 | 17.29 | 17.29 | 16.50 | 16.70 | −0.27 | −1.59% | 0.00 cr | 16.75 | 81.6% | ₹0 cr |
| 01 Sep '26 | 17.01 | 17.43 | 16.41 | 16.97 | −0.23 | −1.34% | 0.00 cr | 16.85 | 24.2% | ₹0 cr |
| 31 Aug '26 | 16.17 | 17.35 | 16.17 | 17.20 | +0.31 | +1.84% | 0.00 cr | 16.46 | 89.1% | ₹0 cr |
| 28 Aug '26 | 17.11 | 17.48 | 16.60 | 16.89 | −0.24 | −1.40% | 0.00 cr | 16.94 | 89.9% | ₹0 cr |
| 27 Aug '26 | 17.11 | 17.50 | 17.02 | 17.13 | −0.05 | −0.29% | 0.00 cr | 17.17 | 73.0% | ₹0 cr |
| 26 Aug '26 | 17.55 | 17.55 | 17.06 | 17.18 | −0.03 | −0.17% | 0.00 cr | 17.12 | 68.2% | ₹0 cr |
| 25 Aug '26 | 17.45 | 17.80 | 17.10 | 17.21 | −0.05 | −0.29% | 0.00 cr | 17.46 | 70.8% | ₹0 cr |
| 24 Aug '26 | 17.40 | 17.88 | 17.21 | 17.26 | −0.01 | −0.06% | 0.00 cr | 17.45 | 73.2% | ₹0 cr |
| 21 Aug '26 | 17.30 | 17.50 | 17.25 | 17.27 | −0.03 | −0.17% | 0.00 cr | 17.37 | 84.5% | ₹0 cr |
| 20 Aug '26 | 17.48 | 17.50 | 17.25 | 17.30 | +0.07 | +0.41% | 0.00 cr | 17.44 | 61.2% | ₹0 cr |
| 19 Aug '26 | 18.00 | 18.00 | 17.16 | 17.23 | −0.33 | −1.88% | 0.00 cr | 17.41 | 63.9% | ₹0 cr |
| 18 Aug '26 | 17.31 | 18.00 | 17.27 | 17.56 | +0.11 | +0.63% | 0.00 cr | 17.86 | 86.1% | ₹0 cr |
| 17 Aug '26 | 17.54 | 17.85 | 17.21 | 17.45 | −0.09 | −0.51% | 0.00 cr | 17.57 | 77.2% | ₹0 cr |
| 14 Aug '26 | 17.41 | 18.00 | 17.00 | 17.54 | +0.13 | +0.75% | 0.00 cr | 17.52 | 37.3% | ₹0 cr |
| 13 Aug '26 | 17.34 | 17.75 | 17.34 | 17.41 | −0.20 | −1.14% | 0.00 cr | 17.40 | 87.4% | ₹0 cr |
| 12 Aug '26 | 18.00 | 18.00 | 17.22 | 17.61 | +0.20 | +1.15% | 0.00 cr | 17.45 | 67.1% | ₹0 cr |
| 11 Aug '26 | 17.37 | 17.97 | 17.13 | 17.41 | +0.04 | +0.23% | 0.00 cr | 17.49 | 76.3% | ₹0 cr |
| 10 Aug '26 | 17.22 | 18.49 | 17.20 | 17.37 | −0.29 | −1.64% | 0.00 cr | 17.56 | 53.7% | ₹0 cr |
| 07 Aug '26 | 17.96 | 17.96 | 17.50 | 17.66 | +0.29 | +1.67% | 0.00 cr | 17.78 | 63.5% | ₹0 cr |
| 06 Aug '26 | 17.50 | 17.99 | 17.37 | 17.37 | −0.15 | −0.86% | 0.00 cr | 17.58 | 89.5% | ₹0 cr |
| 05 Aug '26 | 17.55 | 18.00 | 17.20 | 17.52 | +0.05 | +0.29% | 0.00 cr | 17.53 | 67.2% | ₹0 cr |
| 04 Aug '26 | 17.60 | 18.00 | 17.40 | 17.47 | −0.58 | −3.21% | 0.00 cr | 17.74 | 57.6% | ₹0 cr |
| 03 Aug '26 | 17.25 | 18.25 | 17.25 | 18.05 | +0.81 | +4.70% | 0.00 cr | 17.87 | 43.2% | ₹0 cr |
| 31 Jul '26 | 17.55 | 18.00 | 17.15 | 17.24 | −0.17 | −0.98% | 0.00 cr | 17.57 | 40.5% | ₹0 cr |
| 30 Jul '26 | 18.11 | 19.50 | 16.30 | 17.41 | −0.25 | −1.42% | 0.01 cr | 17.71 | 21.7% | ₹0 cr |
| 29 Jul '26 | 17.61 | 18.00 | 17.35 | 17.66 | −0.29 | −1.62% | 0.00 cr | 17.65 | 53.1% | ₹0 cr |
| 28 Jul '26 | 17.72 | 18.19 | 17.57 | 17.95 | +0.41 | +2.34% | 0.00 cr | 17.79 | 59.6% | ₹0 cr |
| 27 Jul '26 | 17.71 | 18.40 | 17.40 | 17.54 | +0.00 | +0.00% | 0.00 cr | 18.16 | 88.8% | ₹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.
