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 | 17.65 | 16.90 | 17.09 | +0.22 | +1.30% | 0.03 cr | 17.20 | 57.8% | ₹1 cr |
| 03 Sep '26 | 16.73 | 17.09 | 16.73 | 16.87 | +0.14 | +0.84% | 0.01 cr | 16.95 | 73.3% | ₹0 cr |
| 02 Sep '26 | 16.99 | 16.99 | 16.50 | 16.73 | −0.10 | −0.59% | 0.01 cr | 16.73 | 63.5% | ₹0 cr |
| 01 Sep '26 | 16.20 | 18.00 | 16.20 | 16.83 | +0.25 | +1.51% | 0.02 cr | 16.76 | 65.6% | ₹0 cr |
| 31 Aug '26 | 16.94 | 17.09 | 16.40 | 16.58 | −0.19 | −1.13% | 0.02 cr | 16.67 | 54.6% | ₹0 cr |
| 28 Aug '26 | 16.79 | 17.29 | 16.62 | 16.77 | −0.02 | −0.12% | 0.02 cr | 16.93 | 68.8% | ₹0 cr |
| 27 Aug '26 | 17.00 | 17.39 | 16.71 | 16.79 | −0.12 | −0.71% | 0.01 cr | 16.97 | 71.5% | ₹0 cr |
| 26 Aug '26 | 16.85 | 16.99 | 16.69 | 16.91 | +0.29 | +1.74% | 0.02 cr | 16.85 | 64.8% | ₹0 cr |
| 25 Aug '26 | 16.76 | 16.94 | 16.25 | 16.62 | −0.36 | −2.12% | 0.02 cr | 16.60 | 57.8% | ₹0 cr |
| 24 Aug '26 | 17.50 | 17.99 | 16.90 | 16.98 | +0.01 | +0.06% | 0.05 cr | 17.28 | 71.6% | ₹1 cr |
| 21 Aug '26 | 15.90 | 18.97 | 15.80 | 16.97 | +1.07 | +6.73% | 0.17 cr | 17.34 | 51.4% | ₹3 cr |
| 20 Aug '26 | 15.76 | 16.20 | 15.76 | 15.90 | +0.09 | +0.57% | 0.02 cr | 15.95 | 68.7% | ₹0 cr |
| 19 Aug '26 | 16.20 | 16.20 | 15.71 | 15.81 | −0.15 | −0.94% | 0.02 cr | 15.87 | 67.0% | ₹0 cr |
| 18 Aug '26 | 16.29 | 16.38 | 15.86 | 15.96 | −0.03 | −0.19% | 0.03 cr | 16.03 | 73.8% | ₹0 cr |
| 17 Aug '26 | 17.88 | 17.89 | 15.80 | 15.99 | −1.50 | −8.58% | 0.13 cr | 16.28 | 75.3% | ₹2 cr |
| 14 Aug '26 | 19.48 | 19.94 | 17.24 | 17.49 | −2.07 | −10.58% | 0.12 cr | 18.04 | 77.5% | ₹2 cr |
| 13 Aug '26 | 19.74 | 19.80 | 19.31 | 19.56 | −0.01 | −0.05% | 0.01 cr | 19.53 | 73.5% | ₹0 cr |
| 12 Aug '26 | 20.00 | 20.00 | 19.40 | 19.57 | −0.14 | −0.71% | 0.01 cr | 19.70 | 68.1% | ₹0 cr |
| 11 Aug '26 | 19.81 | 20.30 | 19.56 | 19.71 | −0.31 | −1.55% | 0.01 cr | 19.88 | 68.2% | ₹0 cr |
| 10 Aug '26 | 19.86 | 20.23 | 19.61 | 20.02 | +0.16 | +0.81% | 0.02 cr | 19.95 | 55.0% | ₹0 cr |
| 07 Aug '26 | 19.80 | 20.11 | 19.75 | 19.86 | +0.00 | +0.00% | 0.01 cr | 19.92 | 58.9% | ₹0 cr |
| 06 Aug '26 | 20.30 | 20.60 | 19.75 | 19.86 | −0.24 | −1.19% | 0.02 cr | 19.96 | 70.1% | ₹0 cr |
| 05 Aug '26 | 20.20 | 20.84 | 20.00 | 20.10 | +0.06 | +0.30% | 0.01 cr | 20.25 | 60.1% | ₹0 cr |
| 04 Aug '26 | 20.57 | 21.34 | 20.00 | 20.04 | −0.53 | −2.58% | 0.04 cr | 20.21 | 66.2% | ₹1 cr |
| 03 Aug '26 | 20.20 | 20.81 | 19.97 | 20.57 | +0.64 | +3.21% | 0.01 cr | 20.51 | 60.7% | ₹0 cr |
| 31 Jul '26 | 20.03 | 20.21 | 19.80 | 19.93 | −0.10 | −0.50% | 0.01 cr | 19.91 | 77.1% | ₹0 cr |
| 30 Jul '26 | 19.70 | 20.28 | 19.70 | 20.03 | −0.20 | −0.99% | 0.01 cr | 20.02 | 59.2% | ₹0 cr |
| 29 Jul '26 | 20.00 | 20.52 | 20.00 | 20.23 | +0.23 | +1.15% | 0.01 cr | 20.21 | 61.7% | ₹0 cr |
| 28 Jul '26 | 20.43 | 20.69 | 19.06 | 20.00 | −0.43 | −2.10% | 0.03 cr | 20.11 | 57.9% | ₹1 cr |
| 27 Jul '26 | 20.03 | 20.60 | 19.90 | 20.43 | +0.26 | +1.29% | 0.02 cr | 20.23 | 66.4% | ₹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.
