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 | 17.14 | 17.35 | 17.00 | 17.08 | −0.05 | −0.29% | 0.01 cr | 17.16 | 70.2% | ₹0 cr |
| 03 Sep '26 | 16.80 | 17.45 | 16.65 | 17.13 | +0.48 | +2.88% | 0.03 cr | 16.97 | 41.8% | ₹1 cr |
| 02 Sep '26 | 16.73 | 16.84 | 16.45 | 16.65 | −0.13 | −0.77% | 0.01 cr | 16.67 | 59.9% | ₹0 cr |
| 01 Sep '26 | 16.75 | 16.94 | 16.60 | 16.78 | −0.08 | −0.47% | 0.02 cr | 16.73 | 63.8% | ₹0 cr |
| 31 Aug '26 | 17.01 | 17.30 | 16.50 | 16.86 | −0.35 | −2.03% | 0.05 cr | 16.92 | 67.7% | ₹1 cr |
| 28 Aug '26 | 17.04 | 17.33 | 16.82 | 17.21 | +0.17 | +1.00% | 0.03 cr | 17.03 | 78.2% | ₹1 cr |
| 27 Aug '26 | 17.00 | 17.28 | 16.92 | 17.04 | +0.01 | +0.06% | 0.01 cr | 17.06 | 64.3% | ₹0 cr |
| 26 Aug '26 | 17.01 | 17.30 | 17.01 | 17.03 | +0.13 | +0.77% | 0.01 cr | 17.10 | 66.6% | ₹0 cr |
| 25 Aug '26 | 17.48 | 17.48 | 16.82 | 16.90 | −0.35 | −2.03% | 0.03 cr | 17.02 | 75.0% | ₹0 cr |
| 24 Aug '26 | 17.20 | 17.60 | 17.20 | 17.25 | +0.12 | +0.70% | 0.01 cr | 17.37 | 46.3% | ₹0 cr |
| 21 Aug '26 | 17.03 | 17.61 | 16.90 | 17.13 | +0.03 | +0.18% | 0.04 cr | 17.22 | 51.7% | ₹1 cr |
| 20 Aug '26 | 17.45 | 17.45 | 16.87 | 17.10 | +0.25 | +1.48% | 0.02 cr | 17.02 | 76.6% | ₹0 cr |
| 19 Aug '26 | 17.38 | 17.49 | 16.65 | 16.85 | −0.49 | −2.83% | 0.02 cr | 17.04 | 75.2% | ₹0 cr |
| 18 Aug '26 | 17.25 | 17.64 | 17.02 | 17.34 | +0.24 | +1.40% | 0.03 cr | 17.32 | 59.5% | ₹0 cr |
| 17 Aug '26 | 17.05 | 17.25 | 16.80 | 17.10 | +0.22 | +1.30% | 0.01 cr | 16.94 | 76.3% | ₹0 cr |
| 14 Aug '26 | 17.00 | 17.07 | 16.85 | 16.88 | −0.13 | −0.76% | 0.02 cr | 16.91 | 78.5% | ₹0 cr |
| 13 Aug '26 | 17.21 | 17.30 | 17.00 | 17.01 | −0.15 | −0.87% | 0.02 cr | 17.10 | 62.1% | ₹0 cr |
| 12 Aug '26 | 17.52 | 17.61 | 17.10 | 17.16 | −0.36 | −2.05% | 0.02 cr | 17.26 | 76.5% | ₹0 cr |
| 11 Aug '26 | 17.52 | 17.66 | 17.50 | 17.52 | +0.00 | +0.00% | 0.01 cr | 17.56 | 70.2% | ₹0 cr |
| 10 Aug '26 | 18.40 | 18.40 | 17.46 | 17.52 | −0.99 | −5.35% | 0.05 cr | 17.70 | 70.4% | ₹1 cr |
| 07 Aug '26 | 18.95 | 19.10 | 18.01 | 18.51 | −0.32 | −1.70% | 0.04 cr | 18.74 | 71.8% | ₹1 cr |
| 06 Aug '26 | 19.39 | 19.39 | 18.70 | 18.83 | −0.05 | −0.26% | 0.03 cr | 19.04 | 73.7% | ₹1 cr |
| 05 Aug '26 | 19.10 | 19.45 | 18.80 | 18.88 | −0.33 | −1.72% | 0.02 cr | 18.96 | 70.5% | ₹0 cr |
| 04 Aug '26 | 19.34 | 19.41 | 18.75 | 19.21 | +0.16 | +0.84% | 0.05 cr | 19.15 | 58.2% | ₹1 cr |
| 03 Aug '26 | 18.20 | 19.35 | 18.05 | 19.05 | +0.68 | +3.70% | 0.08 cr | 18.77 | 74.4% | ₹1 cr |
| 31 Jul '26 | 17.40 | 18.49 | 17.40 | 18.37 | +0.99 | +5.70% | 0.04 cr | 18.25 | 74.1% | ₹1 cr |
| 30 Jul '26 | 17.50 | 17.59 | 17.30 | 17.38 | −0.13 | −0.74% | 0.01 cr | 17.44 | 67.7% | ₹0 cr |
| 29 Jul '26 | 17.71 | 17.94 | 17.22 | 17.51 | −0.13 | −0.74% | 0.03 cr | 17.68 | 71.8% | ₹0 cr |
| 28 Jul '26 | 18.34 | 18.44 | 17.59 | 17.64 | −0.57 | −3.13% | 0.02 cr | 18.02 | 63.3% | ₹0 cr |
| 27 Jul '26 | 17.76 | 18.80 | 17.76 | 18.21 | +0.63 | +3.58% | 0.05 cr | 18.34 | 48.1% | ₹1 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.
