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 | 15.99 | 15.99 | 15.45 | 15.49 | −0.01 | −0.06% | 0.00 cr | 15.66 | 78.0% | ₹0 cr |
| 03 Sep '26 | 15.80 | 15.97 | 15.40 | 15.50 | −0.15 | −0.96% | 0.00 cr | 15.54 | 79.5% | ₹0 cr |
| 02 Sep '26 | 15.66 | 16.13 | 15.58 | 15.65 | −0.13 | −0.82% | 0.00 cr | 15.75 | 63.0% | ₹0 cr |
| 01 Sep '26 | 15.88 | 16.19 | 15.75 | 15.78 | −0.10 | −0.63% | 0.00 cr | 15.93 | 72.4% | ₹0 cr |
| 31 Aug '26 | 15.89 | 16.34 | 15.74 | 15.88 | −0.18 | −1.12% | 0.00 cr | 15.86 | 85.7% | ₹0 cr |
| 28 Aug '26 | 16.13 | 16.39 | 16.00 | 16.06 | −0.07 | −0.43% | 0.00 cr | 16.17 | 67.3% | ₹0 cr |
| 27 Aug '26 | 16.12 | 16.50 | 16.05 | 16.13 | +0.01 | +0.06% | 0.00 cr | 16.16 | 62.0% | ₹0 cr |
| 26 Aug '26 | 16.17 | 16.57 | 16.09 | 16.12 | +0.11 | +0.69% | 0.00 cr | 16.28 | 62.4% | ₹0 cr |
| 25 Aug '26 | 16.30 | 16.58 | 15.56 | 16.01 | −0.21 | −1.29% | 0.01 cr | 16.03 | 70.5% | ₹0 cr |
| 24 Aug '26 | 16.51 | 16.59 | 16.18 | 16.22 | −0.13 | −0.80% | 0.00 cr | 16.35 | 88.2% | ₹0 cr |
| 21 Aug '26 | 16.66 | 16.70 | 16.31 | 16.35 | −0.15 | −0.91% | 0.00 cr | 16.42 | 79.0% | ₹0 cr |
| 20 Aug '26 | 16.45 | 16.75 | 16.30 | 16.50 | +0.05 | +0.30% | 0.00 cr | 16.44 | 71.2% | ₹0 cr |
| 19 Aug '26 | 16.69 | 16.94 | 16.30 | 16.45 | −0.08 | −0.48% | 0.00 cr | 16.61 | 77.5% | ₹0 cr |
| 18 Aug '26 | 16.49 | 16.96 | 16.22 | 16.53 | +0.02 | +0.12% | 0.00 cr | 16.39 | 90.0% | ₹0 cr |
| 17 Aug '26 | 16.94 | 17.10 | 16.31 | 16.51 | −0.34 | −2.02% | 0.00 cr | 16.61 | 81.4% | ₹0 cr |
| 14 Aug '26 | 16.58 | 17.70 | 16.26 | 16.85 | +0.43 | +2.62% | 0.00 cr | 16.92 | 67.3% | ₹0 cr |
| 13 Aug '26 | 17.12 | 17.15 | 16.20 | 16.42 | −0.30 | −1.79% | 0.00 cr | 16.72 | 56.7% | ₹0 cr |
| 12 Aug '26 | 16.08 | 17.24 | 16.08 | 16.72 | +0.72 | +4.50% | 0.01 cr | 16.90 | 85.0% | ₹0 cr |
| 11 Aug '26 | 16.31 | 16.88 | 16.00 | 16.00 | −0.24 | −1.48% | 0.00 cr | 16.12 | 73.7% | ₹0 cr |
| 10 Aug '26 | 16.66 | 17.02 | 16.21 | 16.24 | −0.26 | −1.58% | 0.00 cr | 16.36 | 67.2% | ₹0 cr |
| 07 Aug '26 | 16.77 | 17.25 | 16.40 | 16.50 | −0.29 | −1.73% | 0.00 cr | 16.56 | 62.6% | ₹0 cr |
| 06 Aug '26 | 17.27 | 17.27 | 16.71 | 16.79 | +0.10 | +0.60% | 0.00 cr | 16.94 | 82.0% | ₹0 cr |
| 05 Aug '26 | 17.29 | 17.29 | 16.65 | 16.69 | +0.04 | +0.24% | 0.00 cr | 16.74 | 87.9% | ₹0 cr |
| 04 Aug '26 | 16.93 | 17.09 | 16.61 | 16.65 | −0.12 | −0.72% | 0.00 cr | 16.73 | 69.0% | ₹0 cr |
| 03 Aug '26 | 16.75 | 17.41 | 16.75 | 16.77 | +0.05 | +0.30% | 0.00 cr | 16.83 | 73.0% | ₹0 cr |
| 31 Jul '26 | 16.66 | 17.29 | 16.66 | 16.72 | −0.08 | −0.48% | 0.00 cr | 16.84 | 65.0% | ₹0 cr |
| 30 Jul '26 | 16.94 | 17.30 | 16.72 | 16.80 | −0.14 | −0.83% | 0.00 cr | 16.87 | 78.5% | ₹0 cr |
| 29 Jul '26 | 16.66 | 17.39 | 16.66 | 16.94 | −0.04 | −0.24% | 0.00 cr | 17.07 | 62.0% | ₹0 cr |
| 28 Jul '26 | 17.31 | 17.48 | 16.80 | 16.98 | −0.16 | −0.93% | 0.00 cr | 16.97 | 76.8% | ₹0 cr |
| 27 Jul '26 | 17.45 | 17.70 | 17.05 | 17.14 | −0.31 | −1.78% | 0.00 cr | 17.25 | 76.5% | ₹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.
