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 | 17.31 | 18.00 | 17.31 | 17.65 | −0.15 | −0.84% | 0.00 cr | 17.74 | 89.2% | ₹0 cr |
| 03 Sep '26 | 17.70 | 17.97 | 17.65 | 17.80 | +0.11 | +0.62% | 0.00 cr | 17.82 | 83.3% | ₹0 cr |
| 02 Sep '26 | 17.62 | 17.82 | 17.26 | 17.69 | −0.13 | −0.73% | 0.00 cr | 17.54 | 71.3% | ₹0 cr |
| 01 Sep '26 | 18.40 | 18.80 | 17.54 | 17.82 | +0.11 | +0.62% | 0.00 cr | 18.06 | 75.8% | ₹0 cr |
| 31 Aug '26 | 17.50 | 18.00 | 17.37 | 17.71 | +0.00 | +0.00% | 0.00 cr | 17.77 | 89.7% | ₹0 cr |
| 28 Aug '26 | 17.32 | 18.00 | 17.32 | 17.71 | −0.06 | −0.34% | 0.00 cr | 17.76 | 83.6% | ₹0 cr |
| 27 Aug '26 | 17.95 | 18.50 | 17.52 | 17.77 | −0.18 | −1.00% | 0.00 cr | 17.73 | 88.2% | ₹0 cr |
| 26 Aug '26 | 17.96 | 18.20 | 17.35 | 17.95 | +0.24 | +1.36% | 0.00 cr | 17.99 | 93.7% | ₹0 cr |
| 25 Aug '26 | 18.24 | 18.24 | 17.51 | 17.71 | −0.17 | −0.95% | 0.00 cr | 17.87 | 86.6% | ₹0 cr |
| 24 Aug '26 | 17.99 | 18.04 | 17.51 | 17.88 | −0.02 | −0.11% | 0.00 cr | 17.83 | 58.4% | ₹0 cr |
| 21 Aug '26 | 17.12 | 18.00 | 17.12 | 17.90 | +0.64 | +3.71% | 0.00 cr | 17.68 | 68.0% | ₹0 cr |
| 20 Aug '26 | 17.88 | 17.88 | 17.20 | 17.26 | +0.05 | +0.29% | 0.00 cr | 17.57 | 80.2% | ₹0 cr |
| 19 Aug '26 | 17.42 | 17.85 | 17.10 | 17.21 | −0.59 | −3.31% | 0.00 cr | 17.25 | 79.3% | ₹0 cr |
| 18 Aug '26 | 17.10 | 18.00 | 17.05 | 17.80 | +0.28 | +1.60% | 0.00 cr | 17.76 | 84.2% | ₹0 cr |
| 17 Aug '26 | 17.07 | 18.00 | 17.05 | 17.52 | +0.22 | +1.27% | 0.00 cr | 17.41 | 85.9% | ₹0 cr |
| 14 Aug '26 | 17.90 | 17.90 | 17.00 | 17.30 | −0.14 | −0.80% | 0.00 cr | 17.23 | 86.1% | ₹0 cr |
| 13 Aug '26 | 17.99 | 17.99 | 17.41 | 17.44 | −0.35 | −1.97% | 0.00 cr | 17.66 | 86.3% | ₹0 cr |
| 12 Aug '26 | 18.38 | 18.44 | 17.62 | 17.79 | +0.00 | +0.00% | 0.00 cr | 18.06 | 67.6% | ₹0 cr |
| 11 Aug '26 | 17.78 | 18.45 | 17.30 | 17.79 | +0.49 | +2.83% | 0.01 cr | 17.95 | 75.7% | ₹0 cr |
| 10 Aug '26 | 17.26 | 17.78 | 17.10 | 17.30 | −0.35 | −1.98% | 0.00 cr | 17.45 | 85.8% | ₹0 cr |
| 07 Aug '26 | 17.05 | 17.95 | 17.05 | 17.65 | +0.32 | +1.85% | 0.00 cr | 17.59 | 69.3% | ₹0 cr |
| 06 Aug '26 | 18.45 | 18.45 | 17.00 | 17.33 | −0.51 | −2.86% | 0.00 cr | 17.40 | 65.0% | ₹0 cr |
| 05 Aug '26 | 17.71 | 18.50 | 17.71 | 17.84 | −0.26 | −1.44% | 0.01 cr | 18.25 | 83.9% | ₹0 cr |
| 04 Aug '26 | 17.76 | 18.59 | 17.62 | 18.10 | +0.34 | +1.91% | 0.00 cr | 18.04 | 93.1% | ₹0 cr |
| 03 Aug '26 | 17.63 | 18.00 | 17.55 | 17.76 | +0.00 | +0.00% | 0.00 cr | 17.67 | 93.7% | ₹0 cr |
| 31 Jul '26 | 17.99 | 17.99 | 17.62 | 17.76 | −0.11 | −0.62% | 0.00 cr | 17.79 | 80.2% | ₹0 cr |
| 30 Jul '26 | 17.99 | 17.99 | 17.60 | 17.87 | +0.20 | +1.13% | 0.00 cr | 17.83 | 77.2% | ₹0 cr |
| 29 Jul '26 | 17.91 | 17.91 | 17.60 | 17.67 | −0.24 | −1.34% | 0.00 cr | 17.70 | 79.0% | ₹0 cr |
| 28 Jul '26 | 17.62 | 18.00 | 17.62 | 17.91 | +0.08 | +0.45% | 0.00 cr | 17.83 | 78.7% | ₹0 cr |
| 27 Jul '26 | 17.95 | 18.64 | 17.65 | 17.83 | −0.12 | −0.67% | 0.00 cr | 17.87 | 72.5% | ₹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.
