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 | 18.82 | 19.49 | 18.82 | 19.00 | +0.00 | +0.00% | 0.00 cr | 19.03 | 90.7% | ₹0 cr |
| 03 Sep '26 | 19.00 | 19.44 | 19.00 | 19.00 | −0.18 | −0.94% | 0.00 cr | 19.00 | 100.0% | ₹0 cr |
| 02 Sep '26 | 18.66 | 19.44 | 18.55 | 19.18 | +0.23 | +1.21% | 0.00 cr | 19.06 | 91.3% | ₹0 cr |
| 01 Sep '26 | 18.91 | 19.55 | 18.55 | 18.95 | −0.02 | −0.11% | 0.00 cr | 18.84 | 81.3% | ₹0 cr |
| 31 Aug '26 | 19.04 | 19.50 | 18.82 | 18.97 | −0.07 | −0.37% | 0.00 cr | 18.97 | 84.4% | ₹0 cr |
| 28 Aug '26 | 19.57 | 19.57 | 18.91 | 19.04 | −0.21 | −1.09% | 0.00 cr | 19.29 | 94.2% | ₹0 cr |
| 27 Aug '26 | 19.01 | 19.29 | 18.80 | 19.25 | +0.06 | +0.31% | 0.00 cr | 19.11 | 69.9% | ₹0 cr |
| 26 Aug '26 | 19.88 | 19.88 | 18.80 | 19.19 | −0.07 | −0.36% | 0.00 cr | 19.12 | 82.4% | ₹0 cr |
| 25 Aug '26 | 19.60 | 19.60 | 18.51 | 19.26 | −0.19 | −0.98% | 0.00 cr | 19.16 | 78.3% | ₹0 cr |
| 24 Aug '26 | 19.59 | 19.60 | 19.01 | 19.45 | +0.20 | +1.04% | 0.00 cr | 19.19 | 79.2% | ₹0 cr |
| 21 Aug '26 | 19.50 | 19.50 | 19.25 | 19.25 | +0.00 | +0.00% | 0.00 cr | 19.33 | 60.9% | ₹0 cr |
| 20 Aug '26 | 18.80 | 19.64 | 18.80 | 19.25 | −0.01 | −0.05% | 0.00 cr | 19.43 | 68.7% | ₹0 cr |
| 19 Aug '26 | 19.48 | 19.60 | 19.15 | 19.26 | +0.16 | +0.84% | 0.00 cr | 19.45 | 78.6% | ₹0 cr |
| 18 Aug '26 | 19.27 | 19.47 | 19.01 | 19.10 | −0.18 | −0.93% | 0.01 cr | 19.22 | 98.2% | ₹0 cr |
| 17 Aug '26 | 19.14 | 19.52 | 19.14 | 19.28 | +0.25 | +1.31% | 0.00 cr | 19.25 | 99.2% | ₹0 cr |
| 14 Aug '26 | 19.20 | 19.85 | 19.00 | 19.03 | −0.47 | −2.41% | 0.00 cr | 19.34 | 94.4% | ₹0 cr |
| 13 Aug '26 | 19.20 | 19.96 | 19.20 | 19.50 | −0.08 | −0.41% | 0.00 cr | 19.57 | 98.2% | ₹0 cr |
| 12 Aug '26 | 19.31 | 20.18 | 19.31 | 19.58 | −0.12 | −0.61% | 0.00 cr | 19.66 | 64.5% | ₹0 cr |
| 11 Aug '26 | 19.21 | 20.10 | 19.21 | 19.70 | +0.34 | +1.76% | 0.00 cr | 19.83 | 62.3% | ₹0 cr |
| 10 Aug '26 | 19.89 | 19.89 | 19.30 | 19.36 | +0.04 | +0.21% | 0.00 cr | 19.43 | 82.0% | ₹0 cr |
| 07 Aug '26 | 19.89 | 20.00 | 19.32 | 19.32 | −0.19 | −0.97% | 0.01 cr | 19.50 | 80.2% | ₹0 cr |
| 06 Aug '26 | 19.85 | 19.85 | 19.25 | 19.51 | +0.09 | +0.46% | 0.00 cr | 19.56 | 89.9% | ₹0 cr |
| 05 Aug '26 | 19.94 | 19.94 | 18.36 | 19.42 | −0.52 | −2.61% | 0.01 cr | 19.12 | 79.0% | ₹0 cr |
| 04 Aug '26 | 20.45 | 20.45 | 19.35 | 19.94 | −0.05 | −0.25% | 0.00 cr | 19.86 | 82.4% | ₹0 cr |
| 03 Aug '26 | 19.77 | 20.10 | 19.55 | 19.99 | +0.31 | +1.58% | 0.00 cr | 19.97 | 81.4% | ₹0 cr |
| 31 Jul '26 | 19.58 | 19.96 | 19.19 | 19.68 | +0.50 | +2.61% | 0.00 cr | 19.71 | 60.3% | ₹0 cr |
| 30 Jul '26 | 19.41 | 20.30 | 18.71 | 19.18 | −0.56 | −2.84% | 0.00 cr | 19.24 | 61.8% | ₹0 cr |
| 29 Jul '26 | 19.55 | 20.30 | 19.55 | 19.74 | −0.24 | −1.20% | 0.00 cr | 19.93 | 79.0% | ₹0 cr |
| 28 Jul '26 | 19.85 | 20.25 | 19.35 | 19.98 | +0.13 | +0.65% | 0.01 cr | 19.96 | 85.1% | ₹0 cr |
| 27 Jul '26 | 19.90 | 20.25 | 19.01 | 19.85 | +0.43 | +2.21% | 0.02 cr | 19.73 | 70.3% | ₹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.
