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 | 16.50 | 16.60 | 16.50 | 16.59 | +0.69 | +4.34% | 0.00 cr | 16.50 | 85.7% | ₹0 cr |
| 03 Sep '26 | 16.50 | 16.50 | 15.60 | 15.90 | −0.10 | −0.62% | 0.00 cr | 16.39 | 89.5% | ₹0 cr |
| 02 Sep '26 | 16.50 | 16.55 | 15.99 | 16.00 | −0.66 | −3.96% | 0.00 cr | 16.38 | 99.5% | ₹0 cr |
| 01 Sep '26 | 16.95 | 16.95 | 15.00 | 16.66 | −0.34 | −2.00% | 0.00 cr | 16.28 | 70.2% | ₹0 cr |
| 31 Aug '26 | 17.00 | 17.00 | 16.25 | 17.00 | +0.07 | +0.41% | 0.00 cr | 16.46 | 71.1% | ₹0 cr |
| 28 Aug '26 | 16.90 | 17.00 | 16.10 | 16.93 | +0.41 | +2.48% | 0.00 cr | 16.81 | 79.4% | ₹0 cr |
| 27 Aug '26 | 16.35 | 16.80 | 16.00 | 16.52 | +0.14 | +0.85% | 0.00 cr | 16.21 | 89.8% | ₹0 cr |
| 26 Aug '26 | 17.00 | 17.00 | 16.25 | 16.38 | −0.18 | −1.09% | 0.00 cr | 16.35 | 97.2% | ₹0 cr |
| 25 Aug '26 | 17.50 | 17.50 | 16.50 | 16.56 | −0.41 | −2.42% | 0.00 cr | 16.65 | 73.5% | ₹0 cr |
| 24 Aug '26 | 16.93 | 18.50 | 16.00 | 16.97 | +0.20 | +1.19% | 0.00 cr | 16.82 | 76.2% | ₹0 cr |
| 21 Aug '26 | 17.55 | 17.55 | 16.40 | 16.77 | +0.09 | +0.54% | 0.00 cr | 16.81 | 80.7% | ₹0 cr |
| 20 Aug '26 | 18.59 | 18.59 | 16.11 | 16.68 | −1.95 | −10.47% | 0.01 cr | 17.10 | 70.5% | ₹0 cr |
| 19 Aug '26 | 19.38 | 19.51 | 18.00 | 18.63 | +2.37 | +14.58% | 0.05 cr | 19.06 | 20.8% | ₹1 cr |
| 18 Aug '26 | 16.25 | 16.26 | 16.25 | 16.26 | +2.71 | +20.00% | 0.00 cr | 16.26 | 76.4% | ₹0 cr |
| 17 Aug '26 | 17.90 | 18.00 | 13.55 | 13.55 | −2.95 | −17.88% | 0.00 cr | 17.69 | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.75 | 16.75 | 16.21 | 16.50 | +0.17 | +1.04% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 16.57 | 17.20 | 16.07 | 16.33 | −0.67 | −3.94% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 17.13 | 17.25 | 16.17 | 17.00 | −0.13 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 16.32 | 17.50 | 16.32 | 17.13 | +0.81 | +4.96% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 16.80 | 18.00 | 16.20 | 16.32 | +0.02 | +0.12% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 16.65 | 16.93 | 16.01 | 16.30 | +0.05 | +0.31% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 16.85 | 17.99 | 16.18 | 16.25 | −0.60 | −3.56% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 16.99 | 17.00 | 15.52 | 16.85 | +0.85 | +5.31% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 15.87 | 16.00 | 15.87 | 16.00 | +0.14 | +0.88% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 15.54 | 15.92 | 15.15 | 15.86 | +0.32 | +2.06% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 15.30 | 16.95 | 15.00 | 15.54 | +0.52 | +3.46% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 15.20 | 15.40 | 14.51 | 15.02 | −0.28 | −1.83% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 15.82 | 15.82 | 15.26 | 15.30 | −0.45 | −2.86% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 15.16 | 15.75 | 15.16 | 15.75 | +0.26 | +1.68% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 15.45 | 15.80 | 15.00 | 15.49 | +0.34 | +2.24% | 0.00 cr | — | — | ₹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.
