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 | 22.45 | 22.45 | 18.00 | 18.05 | −1.05 | −5.50% | 0.00 cr | 20.24 | 80.0% | ₹0 cr |
| 03 Sep '26 | 18.45 | 19.30 | 17.50 | 19.10 | +2.10 | +12.35% | 0.00 cr | 18.66 | 72.7% | ₹0 cr |
| 02 Sep '26 | 16.65 | 17.00 | 16.55 | 17.00 | +0.00 | +0.00% | 0.00 cr | 16.69 | 75.0% | ₹0 cr |
| 01 Sep '26 | 17.40 | 17.45 | 17.00 | 17.00 | −0.50 | −2.86% | 0.00 cr | 17.25 | 100.0% | ₹0 cr |
| 31 Aug '26 | 18.90 | 18.90 | 17.50 | 17.50 | −1.45 | −7.65% | 0.00 cr | 17.97 | 100.0% | ₹0 cr |
| 28 Aug '26 | 17.05 | 19.25 | 17.05 | 18.95 | +1.95 | +11.47% | 0.00 cr | 18.22 | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.00 | 17.00 | 16.00 | 17.00 | −1.00 | −5.56% | 0.00 cr | 16.55 | 57.1% | ₹0 cr |
| 25 Aug '26 | 17.95 | 18.00 | 17.95 | 18.00 | +0.20 | +1.12% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.05 | 19.05 | 17.10 | 17.80 | +0.25 | +1.42% | 0.00 cr | 18.24 | 60.0% | ₹0 cr |
| 20 Aug '26 | 17.25 | 17.55 | 16.50 | 17.55 | +1.30 | +8.00% | 0.00 cr | 17.14 | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.25 | 16.25 | 16.25 | 16.25 | +0.85 | +5.52% | 0.00 cr | 16.25 | 100.0% | ₹0 cr |
| 18 Aug '26 | 15.60 | 15.60 | 15.25 | 15.40 | −0.40 | −2.53% | 0.00 cr | 15.43 | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.05 | 17.10 | 15.05 | 15.80 | −0.15 | −0.94% | 0.00 cr | 15.86 | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.70 | 16.35 | 15.70 | 15.95 | +0.25 | +1.59% | 0.00 cr | 15.89 | 100.0% | ₹0 cr |
| 13 Aug '26 | 17.30 | 17.30 | 15.70 | 15.70 | −0.75 | −4.56% | 0.01 cr | 16.03 | 96.7% | ₹0 cr |
| 12 Aug '26 | 16.55 | 17.45 | 15.00 | 16.45 | −1.00 | −5.73% | 0.00 cr | 16.20 | 47.8% | ₹0 cr |
| 11 Aug '26 | 15.45 | 17.45 | 14.55 | 17.45 | −0.35 | −1.97% | 0.00 cr | 15.78 | 55.0% | ₹0 cr |
| 10 Aug '26 | 17.80 | 17.80 | 17.80 | 17.80 | −0.55 | −3.00% | 0.00 cr | 17.80 | 100.0% | ₹0 cr |
| 07 Aug '26 | 22.80 | 22.80 | 17.55 | 18.35 | −1.20 | −6.14% | 0.00 cr | 20.68 | 84.2% | ₹0 cr |
| 06 Aug '26 | 19.55 | 19.55 | 19.55 | 19.55 | +1.15 | +6.25% | 0.00 cr | 19.55 | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.40 | 18.40 | 18.40 | 18.40 | +0.85 | +4.84% | 0.00 cr | 18.40 | 100.0% | ₹0 cr |
| 04 Aug '26 | 17.55 | 17.55 | 17.55 | 17.55 | +0.05 | +0.29% | 0.00 cr | 17.55 | 100.0% | ₹0 cr |
| 03 Aug '26 | 17.40 | 17.50 | 17.00 | 17.50 | +0.10 | +0.57% | 0.00 cr | 17.40 | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.40 | 17.40 | 17.40 | 17.40 | +0.05 | +0.29% | 0.00 cr | 17.40 | 100.0% | ₹0 cr |
| 29 Jul '26 | 17.30 | 17.45 | 17.25 | 17.35 | −1.65 | −8.68% | 0.00 cr | 17.32 | 100.0% | ₹0 cr |
| 27 Jul '26 | 20.00 | 20.00 | 19.00 | 19.00 | −1.00 | −5.00% | 0.00 cr | 19.37 | 100.0% | ₹0 cr |
| 24 Jul '26 | 19.70 | 20.00 | 19.45 | 20.00 | +0.00 | +0.00% | 0.01 cr | 19.89 | 100.0% | ₹0 cr |
| 21 Jul '26 | 17.15 | 20.00 | 17.15 | 20.00 | +1.00 | +5.26% | 0.00 cr | 18.58 | 50.0% | ₹0 cr |
| 17 Jul '26 | 20.50 | 20.50 | 18.90 | 19.00 | −1.85 | −8.87% | 0.00 cr | 19.13 | 92.3% | ₹0 cr |
| 16 Jul '26 | 16.65 | 21.00 | 16.65 | 20.85 | +3.35 | +19.14% | 0.01 cr | 20.34 | 86.2% | ₹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.
