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 | 17.75 | 17.75 | 17.75 | 17.75 | −0.30 | −1.66% | 0.00 cr | 17.75 | 100.0% | ₹0 cr |
| 02 Sep '26 | 18.30 | 18.30 | 18.05 | 18.05 | −0.25 | −1.37% | 0.00 cr | 18.18 | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.30 | 18.30 | 18.30 | 18.30 | +0.35 | +1.95% | 0.00 cr | 18.30 | 100.0% | ₹0 cr |
| 31 Aug '26 | 17.95 | 17.95 | 17.95 | 17.95 | +0.35 | +1.99% | 0.00 cr | 17.95 | 100.0% | ₹0 cr |
| 28 Aug '26 | 17.60 | 17.60 | 17.60 | 17.60 | +0.30 | +1.73% | 0.00 cr | 17.60 | 100.0% | ₹0 cr |
| 27 Aug '26 | 17.30 | 17.30 | 17.30 | 17.30 | +0.30 | +1.76% | 0.00 cr | 17.30 | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.00 | 17.00 | 17.00 | 17.00 | +0.30 | +1.80% | 0.00 cr | 17.00 | 100.0% | ₹0 cr |
| 25 Aug '26 | 16.70 | 16.70 | 16.70 | 16.70 | −0.25 | −1.47% | 0.00 cr | 16.70 | 100.0% | ₹0 cr |
| 24 Aug '26 | 16.95 | 16.95 | 16.95 | 16.95 | +0.20 | +1.19% | 0.00 cr | 16.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 16.75 | 16.75 | 16.75 | 16.75 | −0.10 | −0.59% | 0.00 cr | 16.75 | 100.0% | ₹0 cr |
| 20 Aug '26 | 17.00 | 17.00 | 16.85 | 16.85 | −0.30 | −1.75% | 0.00 cr | 16.94 | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.25 | 17.25 | 17.15 | 17.15 | −0.35 | −2.00% | 0.00 cr | 17.18 | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.00 | 18.00 | 17.50 | 17.50 | −0.35 | −1.96% | 0.00 cr | 17.73 | 64.3% | ₹0 cr |
| 17 Aug '26 | 18.05 | 18.05 | 17.85 | 17.85 | +0.15 | +0.85% | 0.00 cr | 17.99 | 100.0% | ₹0 cr |
| 14 Aug '26 | 17.70 | 17.70 | 17.70 | 17.70 | +0.30 | +1.72% | 0.00 cr | 17.70 | 100.0% | ₹0 cr |
| 13 Aug '26 | 17.40 | 17.40 | 17.40 | 17.40 | +0.30 | +1.75% | 0.00 cr | 17.40 | 100.0% | ₹0 cr |
| 12 Aug '26 | 17.10 | 17.10 | 17.10 | 17.10 | +0.30 | +1.79% | 0.00 cr | 17.10 | 100.0% | ₹0 cr |
| 11 Aug '26 | 16.80 | 16.80 | 16.80 | 16.80 | +0.30 | +1.82% | 0.00 cr | 16.80 | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.15 | 16.50 | 16.15 | 16.50 | +0.30 | +1.85% | 0.00 cr | 16.48 | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.35 | 16.40 | 16.20 | 16.20 | −0.20 | −1.22% | 0.00 cr | 16.26 | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.35 | 16.40 | 16.35 | 16.40 | +0.75 | +4.79% | 0.00 cr | 16.36 | 92.9% | ₹0 cr |
| 05 Aug '26 | 14.50 | 15.65 | 14.50 | 15.65 | +0.70 | +4.68% | 0.00 cr | 15.46 | 95.8% | ₹0 cr |
| 04 Aug '26 | 14.05 | 14.95 | 14.05 | 14.95 | +0.70 | +4.91% | 0.00 cr | 14.73 | 87.5% | ₹0 cr |
| 03 Aug '26 | 14.50 | 14.70 | 13.35 | 14.25 | +0.25 | +1.79% | 0.02 cr | 14.54 | 93.7% | ₹0 cr |
| 31 Jul '26 | 13.55 | 14.20 | 13.55 | 14.00 | +0.45 | +3.32% | 0.00 cr | 14.03 | 100.0% | ₹0 cr |
| 30 Jul '26 | 13.80 | 14.00 | 13.55 | 13.55 | −0.70 | −4.91% | 0.00 cr | 13.63 | 84.2% | ₹0 cr |
| 29 Jul '26 | 15.00 | 15.00 | 14.25 | 14.25 | −0.75 | −5.00% | 0.01 cr | 14.35 | 100.0% | ₹0 cr |
| 28 Jul '26 | 14.80 | 15.15 | 14.70 | 15.00 | −0.40 | −2.60% | 0.00 cr | 14.89 | 100.0% | ₹0 cr |
| 27 Jul '26 | 15.95 | 15.95 | 15.40 | 15.40 | +0.20 | +1.32% | 0.00 cr | 15.62 | 94.7% | ₹0 cr |
| 24 Jul '26 | 15.20 | 15.20 | 15.20 | 15.20 | −0.30 | −1.94% | 0.00 cr | 15.20 | 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.
