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 | 18.40 | 18.41 | 17.20 | 18.38 | +0.27 | +1.49% | 0.00 cr | 17.82 | 76.5% | ₹0 cr |
| 03 Sep '26 | 17.56 | 18.40 | 17.55 | 18.11 | +0.55 | +3.13% | 0.00 cr | 17.92 | 100.0% | ₹0 cr |
| 02 Sep '26 | 17.89 | 17.89 | 17.00 | 17.56 | −0.41 | −2.28% | 0.00 cr | 17.30 | 93.3% | ₹0 cr |
| 01 Sep '26 | 17.50 | 18.40 | 17.50 | 17.97 | +0.94 | +5.52% | 0.00 cr | 17.98 | 99.7% | ₹0 cr |
| 31 Aug '26 | 17.83 | 17.83 | 16.31 | 17.03 | −0.02 | −0.12% | 0.00 cr | 17.07 | 96.0% | ₹0 cr |
| 28 Aug '26 | 17.81 | 18.38 | 16.19 | 17.05 | −0.33 | −1.90% | 0.00 cr | 17.07 | 85.4% | ₹0 cr |
| 27 Aug '26 | 17.00 | 17.87 | 16.53 | 17.38 | +0.33 | +1.94% | 0.00 cr | 17.42 | 87.2% | ₹0 cr |
| 26 Aug '26 | 17.09 | 17.24 | 16.10 | 17.05 | −0.04 | −0.23% | 0.00 cr | 16.94 | 64.0% | ₹0 cr |
| 25 Aug '26 | 18.15 | 18.50 | 17.00 | 17.09 | −0.02 | −0.12% | 0.00 cr | 17.86 | 41.0% | ₹0 cr |
| 24 Aug '26 | 17.50 | 18.00 | 16.50 | 17.11 | −0.39 | −2.23% | 0.00 cr | 17.00 | 62.7% | ₹0 cr |
| 21 Aug '26 | 18.20 | 18.20 | 16.76 | 17.50 | +0.87 | +5.23% | 0.00 cr | 17.77 | 66.0% | ₹0 cr |
| 20 Aug '26 | 17.03 | 17.96 | 16.50 | 16.63 | −0.55 | −3.20% | 0.00 cr | 16.97 | 99.6% | ₹0 cr |
| 19 Aug '26 | 17.47 | 17.47 | 16.81 | 17.18 | −0.29 | −1.66% | 0.00 cr | 17.32 | 97.6% | ₹0 cr |
| 18 Aug '26 | 17.47 | 17.47 | 17.47 | 17.47 | +0.22 | +1.28% | 0.00 cr | 17.47 | 100.0% | ₹0 cr |
| 17 Aug '26 | 17.95 | 17.95 | 16.80 | 17.25 | −0.45 | −2.54% | 0.00 cr | 17.21 | 71.1% | ₹0 cr |
| 14 Aug '26 | 16.91 | 18.00 | 16.71 | 17.70 | +0.60 | +3.51% | 0.00 cr | 17.02 | 95.2% | ₹0 cr |
| 13 Aug '26 | 17.01 | 17.60 | 16.97 | 17.10 | +0.05 | +0.29% | 0.00 cr | 17.12 | 92.6% | ₹0 cr |
| 12 Aug '26 | 17.28 | 17.64 | 16.41 | 17.05 | −0.28 | −1.62% | 0.00 cr | 16.94 | 59.3% | ₹0 cr |
| 11 Aug '26 | 17.50 | 17.50 | 15.60 | 17.33 | −0.30 | −1.70% | 0.00 cr | 16.60 | 57.4% | ₹0 cr |
| 10 Aug '26 | 17.25 | 17.70 | 16.92 | 17.63 | +0.23 | +1.32% | 0.00 cr | 17.41 | 76.9% | ₹0 cr |
| 07 Aug '26 | 17.28 | 17.44 | 17.00 | 17.40 | +0.35 | +2.05% | 0.00 cr | 17.19 | 99.4% | ₹0 cr |
| 06 Aug '26 | 17.75 | 17.75 | 16.75 | 17.05 | −0.35 | −2.01% | 0.00 cr | 17.04 | 86.2% | ₹0 cr |
| 05 Aug '26 | 17.87 | 17.87 | 17.00 | 17.40 | −0.14 | −0.80% | 0.00 cr | 17.40 | 97.0% | ₹0 cr |
| 04 Aug '26 | 17.44 | 17.90 | 16.51 | 17.54 | +0.02 | +0.11% | 0.00 cr | 17.54 | 75.0% | ₹0 cr |
| 03 Aug '26 | 17.90 | 17.90 | 17.00 | 17.52 | −0.41 | −2.29% | 0.00 cr | 17.52 | 66.7% | ₹0 cr |
| 31 Jul '26 | 17.46 | 17.99 | 17.00 | 17.93 | +0.47 | +2.69% | 0.00 cr | 17.44 | 98.4% | ₹0 cr |
| 30 Jul '26 | 17.05 | 17.90 | 17.02 | 17.46 | −0.03 | −0.17% | 0.00 cr | 17.26 | 80.9% | ₹0 cr |
| 29 Jul '26 | 16.65 | 18.50 | 16.65 | 17.49 | +0.74 | +4.42% | 0.00 cr | 18.04 | 94.9% | ₹0 cr |
| 28 Jul '26 | 17.01 | 18.00 | 16.60 | 16.75 | −0.45 | −2.62% | 0.00 cr | 16.86 | 90.2% | ₹0 cr |
| 27 Jul '26 | 17.83 | 17.83 | 17.00 | 17.20 | −0.63 | −3.53% | 0.00 cr | 17.41 | 94.2% | ₹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.
