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 | 17.13 | 17.39 | 17.01 | 17.12 | +0.00 | +0.00% | 0.00 cr | 17.18 | 59.5% | ₹0 cr |
| 03 Sep '26 | 17.48 | 17.48 | 17.00 | 17.12 | +0.01 | +0.06% | 0.00 cr | 17.20 | 64.4% | ₹0 cr |
| 02 Sep '26 | 17.44 | 17.44 | 17.00 | 17.11 | −0.17 | −0.98% | 0.00 cr | 17.11 | 72.0% | ₹0 cr |
| 01 Sep '26 | 17.60 | 17.60 | 17.10 | 17.28 | +0.03 | +0.17% | 0.00 cr | 17.26 | 75.2% | ₹0 cr |
| 31 Aug '26 | 17.30 | 17.45 | 17.00 | 17.25 | −0.04 | −0.23% | 0.00 cr | 17.28 | 75.6% | ₹0 cr |
| 28 Aug '26 | 17.29 | 17.40 | 17.10 | 17.29 | +0.00 | +0.00% | 0.00 cr | 17.30 | 52.3% | ₹0 cr |
| 27 Aug '26 | 17.02 | 17.40 | 17.02 | 17.29 | −0.01 | −0.06% | 0.00 cr | 17.20 | 60.4% | ₹0 cr |
| 26 Aug '26 | 17.69 | 17.69 | 17.01 | 17.30 | +0.00 | +0.00% | 0.00 cr | 17.30 | 74.7% | ₹0 cr |
| 25 Aug '26 | 17.55 | 17.55 | 17.00 | 17.30 | +0.12 | +0.70% | 0.00 cr | 17.21 | 69.5% | ₹0 cr |
| 24 Aug '26 | 17.70 | 17.70 | 17.11 | 17.18 | −0.06 | −0.35% | 0.00 cr | 17.23 | 68.2% | ₹0 cr |
| 21 Aug '26 | 17.35 | 17.74 | 17.15 | 17.24 | −0.11 | −0.63% | 0.00 cr | 17.30 | 68.2% | ₹0 cr |
| 20 Aug '26 | 17.79 | 17.79 | 17.25 | 17.35 | −0.10 | −0.57% | 0.00 cr | 17.42 | 61.9% | ₹0 cr |
| 19 Aug '26 | 17.30 | 17.57 | 17.30 | 17.45 | +0.12 | +0.69% | 0.00 cr | 17.50 | 78.9% | ₹0 cr |
| 18 Aug '26 | 17.96 | 17.96 | 17.29 | 17.33 | −0.12 | −0.69% | 0.00 cr | 17.41 | 84.3% | ₹0 cr |
| 17 Aug '26 | 17.60 | 17.68 | 17.28 | 17.45 | +0.03 | +0.17% | 0.00 cr | 17.43 | 66.1% | ₹0 cr |
| 14 Aug '26 | 17.51 | 17.98 | 17.31 | 17.42 | −0.24 | −1.36% | 0.00 cr | 17.50 | 69.9% | ₹0 cr |
| 13 Aug '26 | 18.10 | 18.10 | 17.50 | 17.66 | +0.06 | +0.34% | 0.00 cr | 17.60 | 67.5% | ₹0 cr |
| 12 Aug '26 | 17.56 | 18.00 | 17.26 | 17.60 | +0.12 | +0.69% | 0.00 cr | 17.56 | 72.9% | ₹0 cr |
| 11 Aug '26 | 17.67 | 17.99 | 17.32 | 17.48 | −0.19 | −1.08% | 0.00 cr | 17.42 | 73.7% | ₹0 cr |
| 10 Aug '26 | 17.79 | 17.98 | 17.52 | 17.67 | −0.12 | −0.67% | 0.00 cr | 17.71 | 77.0% | ₹0 cr |
| 07 Aug '26 | 18.05 | 18.05 | 17.52 | 17.79 | +0.17 | +0.96% | 0.00 cr | 17.76 | 62.4% | ₹0 cr |
| 06 Aug '26 | 17.85 | 18.10 | 17.50 | 17.62 | +0.13 | +0.74% | 0.00 cr | 17.69 | 72.6% | ₹0 cr |
| 05 Aug '26 | 18.72 | 18.72 | 17.30 | 17.49 | +0.04 | +0.23% | 0.00 cr | 17.78 | 40.6% | ₹0 cr |
| 04 Aug '26 | 18.45 | 18.45 | 17.21 | 17.45 | −0.02 | −0.11% | 0.00 cr | 17.64 | 48.3% | ₹0 cr |
| 03 Aug '26 | 17.55 | 18.22 | 17.20 | 17.47 | −0.04 | −0.23% | 0.00 cr | 17.59 | 52.3% | ₹0 cr |
| 31 Jul '26 | 17.89 | 17.97 | 17.30 | 17.51 | −0.02 | −0.11% | 0.00 cr | 17.67 | 67.7% | ₹0 cr |
| 30 Jul '26 | 17.48 | 17.90 | 17.13 | 17.53 | +0.05 | +0.29% | 0.00 cr | 17.56 | 74.2% | ₹0 cr |
| 29 Jul '26 | 17.51 | 17.87 | 17.32 | 17.48 | −0.03 | −0.17% | 0.00 cr | 17.56 | 72.3% | ₹0 cr |
| 28 Jul '26 | 17.59 | 18.10 | 17.51 | 17.51 | −0.08 | −0.45% | 0.00 cr | 17.58 | 52.1% | ₹0 cr |
| 27 Jul '26 | 18.40 | 18.40 | 17.38 | 17.59 | −0.47 | −2.60% | 0.00 cr | 17.72 | 70.2% | ₹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.
