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 | 16.72 | 18.30 | 16.72 | 17.22 | +0.35 | +2.07% | 0.00 cr | 17.32 | 78.1% | ₹0 cr |
| 03 Sep '26 | 17.50 | 17.90 | 16.67 | 16.87 | −0.36 | −2.09% | 0.00 cr | 17.10 | 67.5% | ₹0 cr |
| 02 Sep '26 | 17.26 | 17.94 | 16.00 | 17.23 | +0.06 | +0.35% | 0.01 cr | 16.83 | 60.4% | ₹0 cr |
| 01 Sep '26 | 18.42 | 18.42 | 16.67 | 17.17 | −0.87 | −4.82% | 0.01 cr | 17.55 | 80.5% | ₹0 cr |
| 31 Aug '26 | 18.89 | 18.89 | 17.85 | 18.04 | −0.43 | −2.33% | 0.00 cr | 18.20 | 93.9% | ₹0 cr |
| 28 Aug '26 | 18.21 | 18.90 | 18.21 | 18.47 | −0.04 | −0.22% | 0.00 cr | 18.59 | 76.8% | ₹0 cr |
| 27 Aug '26 | 18.84 | 18.89 | 18.11 | 18.51 | +0.00 | +0.00% | 0.03 cr | 18.60 | 99.6% | ₹1 cr |
| 26 Aug '26 | 19.20 | 19.20 | 18.10 | 18.51 | +0.29 | +1.59% | 0.00 cr | 18.49 | 68.5% | ₹0 cr |
| 25 Aug '26 | 18.34 | 18.86 | 17.50 | 18.22 | −0.32 | −1.73% | 0.01 cr | 18.12 | 62.9% | ₹0 cr |
| 24 Aug '26 | 18.34 | 19.25 | 18.34 | 18.54 | −0.06 | −0.32% | 0.00 cr | 18.65 | 75.3% | ₹0 cr |
| 21 Aug '26 | 18.26 | 19.10 | 18.26 | 18.60 | −0.12 | −0.64% | 0.00 cr | 18.76 | 66.1% | ₹0 cr |
| 20 Aug '26 | 18.55 | 19.31 | 18.31 | 18.72 | −0.15 | −0.79% | 0.00 cr | 18.86 | 76.7% | ₹0 cr |
| 19 Aug '26 | 17.75 | 18.98 | 17.75 | 18.87 | +0.72 | +3.97% | 0.00 cr | 18.70 | 86.1% | ₹0 cr |
| 18 Aug '26 | 18.92 | 18.92 | 17.67 | 18.15 | −0.77 | −4.07% | 0.01 cr | 18.14 | 72.0% | ₹0 cr |
| 17 Aug '26 | 17.91 | 19.00 | 17.80 | 18.92 | +0.98 | +5.46% | 0.01 cr | 18.53 | 75.8% | ₹0 cr |
| 14 Aug '26 | 19.50 | 19.50 | 17.67 | 17.94 | −1.13 | −5.93% | 0.01 cr | 18.40 | 66.8% | ₹0 cr |
| 13 Aug '26 | 18.65 | 19.75 | 18.60 | 19.07 | +0.33 | +1.76% | 0.01 cr | 19.14 | 68.0% | ₹0 cr |
| 12 Aug '26 | 19.72 | 19.73 | 18.60 | 18.74 | +0.08 | +0.43% | 0.00 cr | 19.03 | 84.7% | ₹0 cr |
| 11 Aug '26 | 18.81 | 19.50 | 18.52 | 18.66 | −0.36 | −1.89% | 0.01 cr | 19.03 | 59.2% | ₹0 cr |
| 10 Aug '26 | 18.50 | 19.20 | 18.50 | 19.02 | +0.71 | +3.88% | 0.01 cr | 18.99 | 78.4% | ₹0 cr |
| 07 Aug '26 | 18.71 | 19.70 | 18.01 | 18.31 | −0.78 | −4.09% | 0.01 cr | 18.64 | 58.8% | ₹0 cr |
| 06 Aug '26 | 17.13 | 19.77 | 17.13 | 19.09 | +1.67 | +9.59% | 0.02 cr | 18.85 | 58.2% | ₹0 cr |
| 05 Aug '26 | 18.00 | 18.00 | 17.22 | 17.42 | −0.81 | −4.44% | 0.01 cr | 17.59 | 61.4% | ₹0 cr |
| 04 Aug '26 | 17.92 | 18.39 | 17.81 | 18.23 | +0.22 | +1.22% | 0.00 cr | 18.12 | 58.0% | ₹0 cr |
| 03 Aug '26 | 18.90 | 18.90 | 17.72 | 18.01 | −0.10 | −0.55% | 0.00 cr | 18.26 | 50.0% | ₹0 cr |
| 31 Jul '26 | 17.70 | 18.54 | 17.60 | 18.11 | +0.11 | +0.61% | 0.02 cr | 18.13 | 85.0% | ₹0 cr |
| 30 Jul '26 | 18.70 | 19.15 | 17.61 | 18.00 | −0.66 | −3.54% | 0.01 cr | 18.16 | 56.1% | ₹0 cr |
| 29 Jul '26 | 17.90 | 19.90 | 17.67 | 18.66 | +1.11 | +6.32% | 0.06 cr | 18.95 | 52.0% | ₹1 cr |
| 28 Jul '26 | 16.78 | 18.00 | 16.03 | 17.55 | +1.33 | +8.20% | 0.03 cr | 17.37 | 58.9% | ₹0 cr |
| 27 Jul '26 | 16.46 | 16.46 | 15.75 | 16.22 | +0.13 | +0.81% | 0.00 cr | 16.19 | 83.2% | ₹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.
