End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 18.00 | 18.00 | 18.00 | 18.00 | −0.20 | −1.10% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.10 | 18.20 | 18.10 | 18.20 | +0.05 | +0.28% | 0.00 cr | 18.12 | 100.0% | ₹0 cr |
| 31 Aug '26 | 18.10 | 18.15 | 18.10 | 18.15 | +0.10 | +0.55% | 0.01 cr | 18.13 | 100.0% | ₹0 cr |
| 28 Aug '26 | 16.95 | 18.05 | 16.90 | 18.05 | +0.40 | +2.27% | 0.00 cr | 17.93 | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.00 | 17.65 | 16.15 | 17.65 | +0.65 | +3.82% | 0.01 cr | 17.18 | 96.4% | ₹0 cr |
| 26 Aug '26 | 17.25 | 17.60 | 17.00 | 17.00 | −0.25 | −1.45% | 0.01 cr | 17.44 | 100.0% | ₹0 cr |
| 24 Aug '26 | 17.50 | 17.50 | 17.00 | 17.25 | −0.25 | −1.43% | 0.00 cr | 17.19 | 100.0% | ₹0 cr |
| 21 Aug '26 | 17.00 | 17.70 | 17.00 | 17.50 | −0.35 | −1.96% | 0.00 cr | 17.30 | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.90 | 17.90 | 17.85 | 17.85 | −0.90 | −4.80% | 0.00 cr | 17.86 | 85.7% | ₹0 cr |
| 19 Aug '26 | 18.75 | 18.75 | 18.75 | 18.75 | −0.95 | −4.82% | 0.00 cr | 18.75 | 100.0% | ₹0 cr |
| 18 Aug '26 | 19.70 | 19.70 | 19.70 | 19.70 | +0.00 | +0.00% | 0.00 cr | 19.70 | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.25 | 19.90 | 18.25 | 19.70 | +0.50 | +2.60% | 0.01 cr | 19.46 | 96.2% | ₹0 cr |
| 14 Aug '26 | 20.00 | 20.10 | 19.20 | 19.20 | −0.95 | −4.71% | 0.01 cr | 19.91 | 100.0% | ₹0 cr |
| 13 Aug '26 | 20.05 | 20.15 | 20.05 | 20.15 | −0.35 | −1.71% | 0.01 cr | 20.11 | 100.0% | ₹0 cr |
| 11 Aug '26 | 20.00 | 20.55 | 19.05 | 20.50 | +0.50 | +2.50% | 0.00 cr | 20.13 | 60.0% | ₹0 cr |
| 10 Aug '26 | 20.00 | 20.00 | 20.00 | 20.00 | −0.90 | −4.31% | 0.00 cr | 20.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 20.15 | 20.90 | 19.10 | 20.90 | +0.95 | +4.76% | 0.00 cr | 20.23 | 87.5% | ₹0 cr |
| 06 Aug '26 | 19.95 | 19.95 | 19.95 | 19.95 | +0.95 | +5.00% | 0.00 cr | 19.95 | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.00 | 19.00 | 19.00 | 19.00 | −0.05 | −0.26% | 0.00 cr | 19.00 | 100.0% | ₹0 cr |
| 04 Aug '26 | 19.10 | 19.10 | 19.05 | 19.05 | −0.10 | −0.52% | 0.00 cr | 19.07 | 100.0% | ₹0 cr |
| 31 Jul '26 | 19.05 | 19.15 | 19.05 | 19.15 | −0.80 | −4.01% | 0.00 cr | 19.08 | 100.0% | ₹0 cr |
| 27 Jul '26 | 19.80 | 19.95 | 19.80 | 19.95 | +0.00 | +0.00% | 0.00 cr | 19.88 | 100.0% | ₹0 cr |
| 24 Jul '26 | 18.20 | 19.95 | 18.20 | 19.95 | +0.80 | +4.18% | 0.00 cr | 18.78 | 33.3% | ₹0 cr |
| 22 Jul '26 | 19.15 | 19.15 | 19.15 | 19.15 | −1.00 | −4.96% | 0.00 cr | 19.15 | 100.0% | ₹0 cr |
| 16 Jul '26 | 20.15 | 20.15 | 20.15 | 20.15 | +0.85 | +4.40% | 0.00 cr | 20.15 | 100.0% | ₹0 cr |
| 09 Jul '26 | 19.30 | 19.30 | 19.30 | 19.30 | −0.95 | −4.69% | 0.00 cr | 19.30 | 100.0% | ₹0 cr |
| 08 Jul '26 | 18.50 | 20.25 | 18.50 | 20.25 | +0.95 | +4.92% | 0.00 cr | 19.70 | 83.3% | ₹0 cr |
| 06 Jul '26 | 19.30 | 19.30 | 19.30 | 19.30 | +0.90 | +4.89% | 0.00 cr | 19.30 | 100.0% | ₹0 cr |
| 01 Jul '26 | 18.55 | 18.55 | 18.40 | 18.40 | −0.80 | −4.17% | 0.00 cr | 18.50 | 100.0% | ₹0 cr |
| 24 Jun '26 | 19.10 | 19.20 | 19.10 | 19.20 | −0.50 | −2.54% | 0.01 cr | 19.16 | 100.0% | ₹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.
