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 | 17.29 | 17.29 | 16.52 | 16.98 | +0.02 | +0.12% | 0.01 cr | 16.88 | 48.7% | ₹0 cr |
| 03 Sep '26 | 17.15 | 17.29 | 16.85 | 16.96 | −0.01 | −0.06% | 0.00 cr | 17.00 | 80.1% | ₹0 cr |
| 02 Sep '26 | 16.81 | 17.10 | 16.70 | 16.97 | −0.03 | −0.18% | 0.01 cr | 16.88 | 66.6% | ₹0 cr |
| 01 Sep '26 | 17.17 | 17.17 | 16.71 | 17.00 | +0.01 | +0.06% | 0.00 cr | 16.91 | 60.5% | ₹0 cr |
| 31 Aug '26 | 17.15 | 17.40 | 16.71 | 16.99 | −0.08 | −0.47% | 0.00 cr | 16.98 | 88.6% | ₹0 cr |
| 28 Aug '26 | 16.99 | 17.72 | 16.91 | 17.07 | +0.08 | +0.47% | 0.01 cr | 17.22 | 67.8% | ₹0 cr |
| 27 Aug '26 | 17.15 | 17.15 | 16.64 | 16.99 | +0.06 | +0.35% | 0.01 cr | 16.94 | 84.7% | ₹0 cr |
| 26 Aug '26 | 17.09 | 17.25 | 16.72 | 16.93 | +0.07 | +0.42% | 0.00 cr | 16.97 | 90.2% | ₹0 cr |
| 25 Aug '26 | 16.97 | 17.08 | 16.51 | 16.86 | +0.19 | +1.14% | 0.00 cr | 16.88 | 81.4% | ₹0 cr |
| 24 Aug '26 | 16.71 | 17.20 | 16.63 | 16.67 | −0.32 | −1.88% | 0.01 cr | 16.78 | 84.8% | ₹0 cr |
| 21 Aug '26 | 16.74 | 17.44 | 16.74 | 16.99 | −0.20 | −1.16% | 0.01 cr | 17.03 | 70.5% | ₹0 cr |
| 20 Aug '26 | 17.02 | 17.49 | 16.36 | 17.19 | +0.17 | +1.00% | 0.01 cr | 17.07 | 65.9% | ₹0 cr |
| 19 Aug '26 | 16.77 | 17.09 | 16.62 | 17.02 | +0.25 | +1.49% | 0.00 cr | 16.89 | 89.2% | ₹0 cr |
| 18 Aug '26 | 16.98 | 17.42 | 16.08 | 16.77 | +0.15 | +0.90% | 0.01 cr | 16.89 | 54.0% | ₹0 cr |
| 17 Aug '26 | 17.00 | 17.30 | 16.50 | 16.62 | −0.44 | −2.58% | 0.01 cr | 16.75 | 74.3% | ₹0 cr |
| 14 Aug '26 | 17.31 | 17.95 | 17.00 | 17.06 | −0.53 | −3.01% | 0.01 cr | 17.12 | 64.5% | ₹0 cr |
| 13 Aug '26 | 17.39 | 18.00 | 16.88 | 17.59 | +0.43 | +2.51% | 0.01 cr | 17.27 | 42.6% | ₹0 cr |
| 12 Aug '26 | 17.01 | 17.48 | 16.88 | 17.16 | −0.17 | −0.98% | 0.01 cr | 17.05 | 79.1% | ₹0 cr |
| 11 Aug '26 | 17.79 | 17.99 | 17.11 | 17.33 | −0.46 | −2.59% | 0.01 cr | 17.42 | 83.1% | ₹0 cr |
| 10 Aug '26 | 17.45 | 17.88 | 17.11 | 17.79 | +0.24 | +1.37% | 0.01 cr | 17.70 | — | ₹0 cr |
| 07 Aug '26 | 16.83 | 17.80 | 16.53 | 17.55 | +0.35 | +2.03% | 0.01 cr | 17.20 | — | ₹0 cr |
| 06 Aug '26 | 16.73 | 17.33 | 16.73 | 17.20 | +0.22 | +1.30% | 0.01 cr | 17.09 | — | ₹0 cr |
| 05 Aug '26 | 17.09 | 17.28 | 16.70 | 16.98 | −0.20 | −1.16% | 0.01 cr | 17.05 | — | ₹0 cr |
| 04 Aug '26 | 18.05 | 18.05 | 17.09 | 17.18 | −0.80 | −4.45% | 0.03 cr | 17.30 | — | ₹0 cr |
| 03 Aug '26 | 17.95 | 18.38 | 17.75 | 17.98 | −0.12 | −0.66% | 0.00 cr | 18.02 | — | ₹0 cr |
| 31 Jul '26 | 17.81 | 18.37 | 17.55 | 18.10 | −0.03 | −0.17% | 0.00 cr | 17.98 | — | ₹0 cr |
| 30 Jul '26 | 18.40 | 18.40 | 17.65 | 18.13 | −0.05 | −0.28% | 0.01 cr | 17.88 | — | ₹0 cr |
| 29 Jul '26 | 17.65 | 18.44 | 17.65 | 18.18 | +0.32 | +1.79% | 0.01 cr | 18.13 | — | ₹0 cr |
| 28 Jul '26 | 18.00 | 18.44 | 17.26 | 17.86 | −0.30 | −1.65% | 0.01 cr | 17.90 | — | ₹0 cr |
| 27 Jul '26 | 18.69 | 19.23 | 18.00 | 18.16 | −0.63 | −3.35% | 0.01 cr | 18.24 | — | ₹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.
