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 | 18.63 | 18.80 | 18.12 | 18.59 | +0.23 | +1.25% | 0.00 cr | 18.58 | 80.5% | ₹0 cr |
| 03 Sep '26 | 18.26 | 19.25 | 18.26 | 18.36 | −0.21 | −1.13% | 0.00 cr | 18.90 | 98.6% | ₹0 cr |
| 02 Sep '26 | 19.45 | 19.45 | 17.30 | 18.57 | −0.40 | −2.11% | 0.00 cr | 18.62 | 56.6% | ₹0 cr |
| 01 Sep '26 | 18.45 | 19.00 | 18.35 | 18.97 | +0.62 | +3.38% | 0.00 cr | 18.97 | 97.1% | ₹0 cr |
| 31 Aug '26 | 19.45 | 19.45 | 18.26 | 18.35 | −0.20 | −1.08% | 0.00 cr | 18.56 | 81.6% | ₹0 cr |
| 28 Aug '26 | 18.62 | 19.30 | 18.50 | 18.55 | +0.02 | +0.11% | 0.00 cr | 18.54 | 68.1% | ₹0 cr |
| 27 Aug '26 | 19.74 | 19.75 | 18.40 | 18.53 | −0.18 | −0.96% | 0.00 cr | 18.71 | 96.7% | ₹0 cr |
| 26 Aug '26 | 19.45 | 19.45 | 18.63 | 18.71 | −0.09 | −0.48% | 0.00 cr | 18.97 | 78.9% | ₹0 cr |
| 25 Aug '26 | 19.48 | 19.48 | 18.62 | 18.80 | −0.13 | −0.69% | 0.00 cr | 19.11 | 100.0% | ₹0 cr |
| 24 Aug '26 | 19.87 | 19.87 | 18.31 | 18.93 | −0.29 | −1.51% | 0.00 cr | 18.95 | 52.6% | ₹0 cr |
| 21 Aug '26 | 19.87 | 19.90 | 18.72 | 19.22 | −0.44 | −2.24% | 0.00 cr | 19.30 | 61.2% | ₹0 cr |
| 20 Aug '26 | 18.56 | 19.90 | 18.20 | 19.66 | +1.11 | +5.98% | 0.00 cr | 19.31 | 81.2% | ₹0 cr |
| 19 Aug '26 | 18.70 | 18.95 | 18.53 | 18.55 | −0.40 | −2.11% | 0.00 cr | 18.56 | 65.7% | ₹0 cr |
| 18 Aug '26 | 18.61 | 19.84 | 18.58 | 18.95 | +0.28 | +1.50% | 0.00 cr | 19.15 | 36.6% | ₹0 cr |
| 17 Aug '26 | 19.34 | 19.34 | 18.62 | 18.67 | −0.67 | −3.46% | 0.00 cr | 18.71 | 68.8% | ₹0 cr |
| 14 Aug '26 | 19.23 | 19.65 | 18.61 | 19.34 | +0.11 | +0.57% | 0.00 cr | 19.41 | 72.2% | ₹0 cr |
| 13 Aug '26 | 18.25 | 19.90 | 18.25 | 19.23 | +0.59 | +3.17% | 0.00 cr | 19.25 | 72.6% | ₹0 cr |
| 12 Aug '26 | 19.00 | 19.04 | 18.60 | 18.64 | −0.14 | −0.75% | 0.00 cr | 18.94 | 83.7% | ₹0 cr |
| 11 Aug '26 | 19.97 | 19.97 | 18.31 | 18.78 | −0.04 | −0.21% | 0.00 cr | 18.70 | 65.8% | ₹0 cr |
| 10 Aug '26 | 19.97 | 19.99 | 18.60 | 18.82 | −0.73 | −3.73% | 0.00 cr | 18.95 | 66.7% | ₹0 cr |
| 07 Aug '26 | 19.00 | 19.99 | 18.46 | 19.55 | +0.11 | +0.57% | 0.00 cr | 19.21 | 75.9% | ₹0 cr |
| 06 Aug '26 | 19.90 | 19.90 | 19.10 | 19.44 | +0.34 | +1.78% | 0.00 cr | 19.46 | 81.0% | ₹0 cr |
| 05 Aug '26 | 19.62 | 19.62 | 19.06 | 19.10 | −0.52 | −2.65% | 0.00 cr | 19.29 | 81.3% | ₹0 cr |
| 04 Aug '26 | 19.44 | 20.88 | 18.91 | 19.62 | −0.22 | −1.11% | 0.00 cr | 19.51 | 75.0% | ₹0 cr |
| 03 Aug '26 | 18.99 | 19.99 | 18.99 | 19.84 | +0.92 | +4.86% | 0.00 cr | 19.59 | 42.3% | ₹0 cr |
| 31 Jul '26 | 18.54 | 19.86 | 18.54 | 18.92 | +0.38 | +2.05% | 0.00 cr | 18.95 | 77.2% | ₹0 cr |
| 30 Jul '26 | 18.86 | 20.51 | 18.28 | 18.54 | +0.08 | +0.43% | 0.00 cr | 19.11 | 50.4% | ₹0 cr |
| 29 Jul '26 | 18.58 | 19.20 | 18.31 | 18.46 | −0.12 | −0.65% | 0.00 cr | 18.53 | 65.2% | ₹0 cr |
| 28 Jul '26 | 18.56 | 18.84 | 18.48 | 18.58 | −0.26 | −1.38% | 0.00 cr | 18.70 | 99.0% | ₹0 cr |
| 27 Jul '26 | 19.00 | 19.74 | 18.16 | 18.84 | +0.09 | +0.48% | 0.00 cr | 18.72 | 78.0% | ₹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.
