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 | 17.00 | 17.10 | 16.42 | 16.68 | −0.28 | −1.65% | 0.01 cr | 16.74 | 72.7% | ₹0 cr |
| 03 Sep '26 | 17.11 | 17.40 | 16.18 | 16.96 | −0.15 | −0.88% | 0.04 cr | 16.69 | 72.2% | ₹1 cr |
| 02 Sep '26 | 16.25 | 17.50 | 15.82 | 17.11 | +0.96 | +5.94% | 0.04 cr | 16.58 | 75.0% | ₹1 cr |
| 01 Sep '26 | 16.12 | 16.30 | 15.65 | 16.15 | +0.06 | +0.37% | 0.01 cr | 15.95 | 69.0% | ₹0 cr |
| 31 Aug '26 | 16.30 | 16.30 | 15.65 | 16.09 | +0.11 | +0.69% | 0.01 cr | 15.92 | 83.7% | ₹0 cr |
| 28 Aug '26 | 15.82 | 16.18 | 15.80 | 15.98 | −0.06 | −0.37% | 0.01 cr | 15.93 | 75.0% | ₹0 cr |
| 27 Aug '26 | 15.87 | 16.18 | 15.75 | 16.04 | +0.17 | +1.07% | 0.01 cr | 15.94 | 90.5% | ₹0 cr |
| 26 Aug '26 | 15.76 | 16.30 | 15.76 | 15.87 | −0.16 | −1.00% | 0.01 cr | 15.98 | 85.8% | ₹0 cr |
| 25 Aug '26 | 15.71 | 16.30 | 15.71 | 16.03 | −0.04 | −0.25% | 0.04 cr | 16.03 | 98.4% | ₹1 cr |
| 24 Aug '26 | 15.81 | 16.15 | 15.52 | 16.07 | +0.07 | +0.44% | 0.03 cr | 16.00 | 90.2% | ₹0 cr |
| 21 Aug '26 | 16.03 | 16.29 | 15.95 | 16.00 | −0.03 | −0.19% | 0.03 cr | 16.01 | 99.1% | ₹1 cr |
| 20 Aug '26 | 16.20 | 16.30 | 15.75 | 16.03 | −0.13 | −0.80% | 0.03 cr | 16.05 | 97.2% | ₹1 cr |
| 19 Aug '26 | 16.24 | 16.40 | 16.02 | 16.16 | +0.04 | +0.25% | 0.02 cr | 16.13 | 95.4% | ₹0 cr |
| 18 Aug '26 | 16.00 | 16.40 | 15.81 | 16.12 | +0.09 | +0.56% | 0.01 cr | 16.03 | 93.5% | ₹0 cr |
| 17 Aug '26 | 16.40 | 16.43 | 15.80 | 16.03 | +0.07 | +0.44% | 0.03 cr | 15.94 | 91.7% | ₹0 cr |
| 14 Aug '26 | 16.45 | 16.59 | 15.75 | 15.96 | −0.11 | −0.68% | 0.01 cr | 16.17 | 90.0% | ₹0 cr |
| 13 Aug '26 | 15.90 | 16.12 | 15.45 | 16.07 | −0.05 | −0.31% | 0.01 cr | 15.88 | 78.0% | ₹0 cr |
| 12 Aug '26 | 16.24 | 16.26 | 16.01 | 16.12 | +0.06 | +0.37% | 0.00 cr | 16.09 | 96.5% | ₹0 cr |
| 11 Aug '26 | 16.60 | 16.60 | 16.01 | 16.06 | −0.15 | −0.93% | 0.00 cr | 16.08 | 88.4% | ₹0 cr |
| 10 Aug '26 | 15.90 | 16.42 | 15.89 | 16.21 | +0.26 | +1.63% | 0.01 cr | 16.08 | 81.9% | ₹0 cr |
| 07 Aug '26 | 16.06 | 16.39 | 15.90 | 15.95 | −0.11 | −0.68% | 0.00 cr | 16.04 | 89.8% | ₹0 cr |
| 06 Aug '26 | 15.74 | 16.10 | 15.74 | 16.06 | +0.39 | +2.49% | 0.00 cr | 16.01 | 94.2% | ₹0 cr |
| 05 Aug '26 | 15.60 | 15.95 | 15.50 | 15.67 | +0.17 | +1.10% | 0.00 cr | 15.70 | 84.1% | ₹0 cr |
| 04 Aug '26 | 15.45 | 15.72 | 15.32 | 15.50 | +0.11 | +0.71% | 0.00 cr | 15.62 | 87.3% | ₹0 cr |
| 03 Aug '26 | 15.88 | 15.95 | 15.35 | 15.39 | −0.11 | −0.71% | 0.01 cr | 15.55 | 64.8% | ₹0 cr |
| 31 Jul '26 | 15.66 | 15.80 | 15.41 | 15.50 | −0.03 | −0.19% | 0.01 cr | 15.61 | 89.9% | ₹0 cr |
| 30 Jul '26 | 15.89 | 15.89 | 15.45 | 15.53 | −0.29 | −1.83% | 0.00 cr | 15.57 | 93.2% | ₹0 cr |
| 29 Jul '26 | 16.35 | 16.35 | 15.60 | 15.82 | −0.03 | −0.19% | 0.00 cr | 15.82 | 80.2% | ₹0 cr |
| 28 Jul '26 | 16.39 | 16.60 | 15.76 | 15.85 | −0.26 | −1.61% | 0.01 cr | 16.05 | 62.3% | ₹0 cr |
| 27 Jul '26 | 16.01 | 17.27 | 15.97 | 16.11 | +0.41 | +2.61% | 0.00 cr | 16.47 | 59.3% | ₹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.
