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 | 16.02 | 16.43 | 16.02 | 16.29 | +0.15 | +0.93% | 3.07 cr | 16.22 | 36.3% | ₹50 cr |
| 03 Sep '26 | 16.46 | 16.60 | 16.09 | 16.14 | −0.23 | −1.41% | 2.82 cr | 16.31 | 43.4% | ₹46 cr |
| 02 Sep '26 | 16.55 | 16.55 | 16.28 | 16.37 | −0.19 | −1.15% | 2.18 cr | 16.38 | 39.4% | ₹36 cr |
| 01 Sep '26 | 16.45 | 17.04 | 16.41 | 16.56 | +0.11 | +0.67% | 4.14 cr | 16.67 | 24.0% | ₹69 cr |
| 31 Aug '26 | 16.80 | 16.87 | 16.40 | 16.45 | −0.37 | −2.20% | 5.29 cr | 16.57 | 42.8% | ₹88 cr |
| 28 Aug '26 | 16.94 | 16.98 | 16.76 | 16.82 | −0.10 | −0.59% | 1.95 cr | 16.84 | 41.7% | ₹33 cr |
| 27 Aug '26 | 17.02 | 17.13 | 16.89 | 16.92 | −0.06 | −0.35% | 1.97 cr | 16.94 | 46.5% | ₹33 cr |
| 26 Aug '26 | 17.05 | 17.19 | 16.96 | 16.98 | +0.01 | +0.06% | 2.36 cr | 17.05 | 35.2% | ₹40 cr |
| 25 Aug '26 | 17.10 | 17.15 | 16.91 | 16.97 | −0.13 | −0.76% | 2.36 cr | 16.99 | 47.5% | ₹40 cr |
| 24 Aug '26 | 17.25 | 17.47 | 17.06 | 17.10 | +0.00 | +0.00% | 3.33 cr | 17.20 | 40.0% | ₹57 cr |
| 21 Aug '26 | 17.10 | 17.39 | 17.06 | 17.10 | +0.00 | +0.00% | 3.42 cr | 17.20 | 30.9% | ₹59 cr |
| 20 Aug '26 | 17.24 | 17.29 | 17.07 | 17.10 | +0.07 | +0.41% | 2.23 cr | 17.16 | 34.4% | ₹38 cr |
| 19 Aug '26 | 17.35 | 17.38 | 17.00 | 17.03 | −0.29 | −1.67% | 3.09 cr | 17.14 | 48.4% | ₹53 cr |
| 18 Aug '26 | 17.30 | 17.40 | 17.27 | 17.32 | −0.07 | −0.40% | 1.74 cr | 17.32 | 41.2% | ₹30 cr |
| 17 Aug '26 | 17.39 | 17.59 | 17.20 | 17.39 | +0.00 | +0.00% | 3.03 cr | 17.40 | 29.9% | ₹53 cr |
| 14 Aug '26 | 17.55 | 17.90 | 17.30 | 17.39 | −0.15 | −0.86% | 4.00 cr | 17.52 | 36.1% | ₹70 cr |
| 13 Aug '26 | 17.80 | 17.98 | 17.45 | 17.54 | −0.19 | −1.07% | 2.92 cr | 17.70 | 48.3% | ₹52 cr |
| 12 Aug '26 | 17.72 | 17.84 | 17.55 | 17.73 | −0.02 | −0.11% | 2.49 cr | 17.67 | 40.5% | ₹44 cr |
| 11 Aug '26 | 17.90 | 17.98 | 17.70 | 17.75 | −0.05 | −0.28% | 2.43 cr | 17.82 | 38.7% | ₹43 cr |
| 10 Aug '26 | 18.01 | 18.10 | 17.76 | 17.80 | −0.14 | −0.78% | 3.44 cr | 17.88 | 37.6% | ₹62 cr |
| 07 Aug '26 | 18.07 | 18.21 | 17.88 | 17.94 | −0.16 | −0.88% | 4.05 cr | 18.00 | 31.1% | ₹73 cr |
| 06 Aug '26 | 18.32 | 18.48 | 18.06 | 18.10 | −0.22 | −1.20% | 5.96 cr | 18.23 | 27.3% | ₹109 cr |
| 05 Aug '26 | 18.97 | 19.28 | 18.25 | 18.32 | −0.52 | −2.76% | 7.82 cr | 18.74 | 34.0% | ₹147 cr |
| 04 Aug '26 | 18.73 | 19.19 | 18.64 | 18.84 | +0.08 | +0.43% | 9.30 cr | 18.92 | 29.7% | ₹176 cr |
| 03 Aug '26 | 18.59 | 19.28 | 18.31 | 18.76 | +0.47 | +2.57% | 19.70 cr | 18.95 | 34.5% | ₹373 cr |
| 31 Jul '26 | 17.35 | 18.91 | 17.20 | 18.29 | +0.97 | +5.60% | 25.79 cr | 18.25 | 26.4% | ₹471 cr |
| 30 Jul '26 | 17.06 | 17.62 | 16.93 | 17.32 | +0.28 | +1.64% | 6.89 cr | 17.27 | 28.6% | ₹119 cr |
| 29 Jul '26 | 16.93 | 17.16 | 16.89 | 17.04 | +0.12 | +0.71% | 2.53 cr | 17.01 | 32.6% | ₹43 cr |
| 28 Jul '26 | 17.02 | 17.21 | 16.89 | 16.92 | −0.09 | −0.53% | 2.71 cr | 16.99 | 39.4% | ₹46 cr |
| 27 Jul '26 | 17.20 | 17.29 | 16.95 | 17.01 | +0.06 | +0.35% | 2.82 cr | 17.11 | 32.6% | ₹48 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.
