End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 16.80 | 17.25 | 16.42 | 16.67 | +0.07 | +0.42% | 0.00 cr | 16.60 | ₹0 cr |
| 03 Sep '26 | 16.52 | 16.80 | 16.31 | 16.60 | +0.00 | +0.00% | 0.00 cr | 16.64 | ₹0 cr |
| 02 Sep '26 | 16.96 | 16.96 | 16.20 | 16.60 | −0.36 | −2.12% | 0.00 cr | 16.48 | ₹0 cr |
| 01 Sep '26 | 17.00 | 17.15 | 16.80 | 16.96 | −0.29 | −1.68% | 0.00 cr | 16.86 | ₹0 cr |
| 31 Aug '26 | 17.27 | 17.27 | 16.91 | 17.25 | −0.10 | −0.58% | 0.00 cr | 17.16 | ₹0 cr |
| 28 Aug '26 | 16.88 | 17.40 | 16.82 | 17.35 | +0.53 | +3.15% | 0.00 cr | 17.19 | ₹0 cr |
| 27 Aug '26 | 17.20 | 17.20 | 16.80 | 16.82 | −0.18 | −1.06% | 0.00 cr | 16.88 | ₹0 cr |
| 26 Aug '26 | 16.80 | 17.88 | 16.80 | 17.00 | −0.10 | −0.58% | 0.00 cr | 17.36 | ₹0 cr |
| 25 Aug '26 | 16.80 | 17.48 | 16.80 | 17.10 | +0.01 | +0.06% | 0.00 cr | 17.09 | ₹0 cr |
| 24 Aug '26 | 17.24 | 17.40 | 16.80 | 17.09 | −0.16 | −0.93% | 0.00 cr | 17.01 | ₹0 cr |
| 21 Aug '26 | 17.59 | 17.60 | 17.20 | 17.25 | +0.03 | +0.17% | 0.00 cr | 17.41 | ₹0 cr |
| 20 Aug '26 | 17.08 | 17.63 | 17.00 | 17.22 | +0.22 | +1.29% | 0.00 cr | 17.19 | ₹0 cr |
| 19 Aug '26 | 17.68 | 17.68 | 16.98 | 17.00 | −0.68 | −3.85% | 0.00 cr | 17.13 | ₹0 cr |
| 18 Aug '26 | 17.00 | 18.00 | 17.00 | 17.68 | +0.27 | +1.55% | 0.00 cr | 17.11 | ₹0 cr |
| 17 Aug '26 | 17.39 | 18.32 | 16.77 | 17.41 | −0.06 | −0.34% | 0.00 cr | 17.51 | ₹0 cr |
| 14 Aug '26 | 17.86 | 17.90 | 17.31 | 17.47 | −0.47 | −2.62% | 0.00 cr | 17.75 | ₹0 cr |
| 13 Aug '26 | 17.51 | 18.40 | 17.33 | 17.94 | +0.12 | +0.67% | 0.00 cr | 17.60 | ₹0 cr |
| 12 Aug '26 | 17.25 | 18.50 | 17.25 | 17.82 | +0.07 | +0.39% | 0.00 cr | 17.97 | ₹0 cr |
| 11 Aug '26 | 16.85 | 17.75 | 16.50 | 17.75 | +0.84 | +4.97% | 0.00 cr | 17.38 | ₹0 cr |
| 10 Aug '26 | 17.81 | 18.10 | 16.85 | 16.91 | −0.82 | −4.62% | 0.00 cr | 17.01 | ₹0 cr |
| 07 Aug '26 | 17.96 | 17.96 | 17.16 | 17.73 | +0.23 | +1.31% | 0.00 cr | 17.54 | ₹0 cr |
| 06 Aug '26 | 18.08 | 18.50 | 17.10 | 17.50 | −0.50 | −2.78% | 0.00 cr | 17.45 | ₹0 cr |
| 05 Aug '26 | 18.11 | 18.58 | 17.53 | 18.00 | −0.11 | −0.61% | 0.00 cr | 17.94 | ₹0 cr |
| 04 Aug '26 | 18.90 | 18.90 | 17.80 | 18.11 | +0.09 | +0.50% | 0.00 cr | 18.45 | ₹0 cr |
| 03 Aug '26 | 18.01 | 18.75 | 18.00 | 18.02 | −0.48 | −2.59% | 0.00 cr | 18.12 | ₹0 cr |
| 31 Jul '26 | 19.38 | 19.38 | 18.01 | 18.50 | −0.03 | −0.16% | 0.00 cr | 18.56 | ₹0 cr |
| 30 Jul '26 | 18.54 | 18.70 | 18.11 | 18.53 | −0.01 | −0.05% | 0.00 cr | 18.41 | ₹0 cr |
| 29 Jul '26 | 18.12 | 18.54 | 18.03 | 18.54 | +0.51 | +2.83% | 0.00 cr | 18.36 | ₹0 cr |
| 28 Jul '26 | 18.76 | 18.89 | 18.00 | 18.03 | −0.73 | −3.89% | 0.00 cr | 18.19 | ₹0 cr |
| 27 Jul '26 | 18.04 | 19.00 | 18.00 | 18.76 | +0.62 | +3.42% | 0.00 cr | 18.22 | ₹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.
