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 | 18.00 | 18.45 | 17.85 | 17.85 | +0.00 | +0.00% | 0.00 cr | 18.10 | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.80 | 17.85 | 17.80 | 17.85 | +0.85 | +5.00% | 0.00 cr | 17.83 | 100.0% | ₹0 cr |
| 28 Aug '26 | 16.40 | 17.00 | 16.40 | 17.00 | −0.10 | −0.58% | 0.00 cr | 16.70 | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.10 | 17.10 | 17.10 | 17.10 | −0.05 | −0.29% | 0.00 cr | 17.10 | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.15 | 17.15 | 17.15 | 17.15 | −0.50 | −2.83% | 0.00 cr | 17.15 | 100.0% | ₹0 cr |
| 25 Aug '26 | 17.65 | 17.65 | 17.65 | 17.65 | −0.05 | −0.28% | 0.00 cr | 17.65 | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.80 | 17.80 | 17.65 | 17.70 | −0.80 | −4.32% | 0.00 cr | 17.71 | 87.5% | ₹0 cr |
| 19 Aug '26 | 18.50 | 18.50 | 18.50 | 18.50 | −0.10 | −0.54% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.20 | 19.20 | 18.60 | 18.60 | −0.90 | −4.62% | 0.00 cr | 18.93 | 88.9% | ₹0 cr |
| 17 Aug '26 | 18.85 | 19.50 | 18.85 | 19.50 | −0.30 | −1.52% | 0.00 cr | 18.91 | 76.9% | ₹0 cr |
| 14 Aug '26 | 19.65 | 19.85 | 19.10 | 19.80 | +0.85 | +4.49% | 0.01 cr | 19.76 | 96.2% | ₹0 cr |
| 13 Aug '26 | 17.90 | 18.95 | 17.90 | 18.95 | +0.90 | +4.99% | 0.00 cr | 18.77 | 85.7% | ₹0 cr |
| 11 Aug '26 | 18.75 | 18.75 | 18.05 | 18.05 | +0.15 | +0.84% | 0.00 cr | 18.63 | 84.6% | ₹0 cr |
| 10 Aug '26 | 17.40 | 17.90 | 17.40 | 17.90 | +0.85 | +4.99% | 0.00 cr | 17.78 | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.05 | 17.05 | 17.05 | 17.05 | +0.05 | +0.29% | 0.00 cr | 17.05 | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.10 | 17.05 | 15.70 | 17.00 | +0.75 | +4.62% | 0.00 cr | 16.46 | 100.0% | ₹0 cr |
| 05 Aug '26 | 16.20 | 16.25 | 16.10 | 16.25 | −0.45 | −2.69% | 0.00 cr | 16.21 | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.70 | 16.70 | 16.70 | 16.70 | −0.05 | −0.30% | 0.00 cr | 16.70 | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.25 | 16.75 | 16.25 | 16.75 | −0.15 | −0.89% | 0.00 cr | 16.50 | 50.0% | ₹0 cr |
| 29 Jul '26 | 16.80 | 17.20 | 16.80 | 16.90 | −0.30 | −1.74% | 0.00 cr | 16.95 | 100.0% | ₹0 cr |
| 28 Jul '26 | 17.20 | 17.20 | 17.20 | 17.20 | −0.40 | −2.27% | 0.00 cr | 17.20 | 50.0% | ₹0 cr |
| 24 Jul '26 | 17.60 | 17.60 | 17.60 | 17.60 | +0.00 | +0.00% | 0.00 cr | 17.60 | 100.0% | ₹0 cr |
| 22 Jul '26 | 17.60 | 17.60 | 17.60 | 17.60 | +0.05 | +0.28% | 0.00 cr | 17.60 | 100.0% | ₹0 cr |
| 17 Jul '26 | 17.55 | 17.55 | 17.55 | 17.55 | −0.30 | −1.68% | 0.00 cr | 17.55 | 100.0% | ₹0 cr |
| 16 Jul '26 | 18.00 | 18.00 | 17.85 | 17.85 | −0.25 | −1.38% | 0.00 cr | 17.93 | 100.0% | ₹0 cr |
| 13 Jul '26 | 18.15 | 18.15 | 18.00 | 18.10 | −0.70 | −3.72% | 0.00 cr | 18.10 | 80.0% | ₹0 cr |
| 10 Jul '26 | 18.20 | 18.80 | 18.20 | 18.80 | +0.80 | +4.44% | 0.00 cr | 18.56 | 100.0% | ₹0 cr |
| 09 Jul '26 | 18.15 | 18.15 | 18.00 | 18.00 | −0.50 | −2.70% | 0.00 cr | 18.06 | 100.0% | ₹0 cr |
| 08 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.00 | +0.00% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 07 Jul '26 | 18.50 | 18.50 | 18.50 | 18.50 | +0.20 | +1.09% | 0.00 cr | 18.50 | 100.0% | ₹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.
