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 | 16.45 | 16.90 | 16.26 | 16.72 | +0.10 | +0.60% | 0.00 cr | 16.51 | 93.4% | ₹0 cr |
| 03 Sep '26 | 16.45 | 17.30 | 16.20 | 16.62 | +0.25 | +1.53% | 0.00 cr | 16.51 | 71.0% | ₹0 cr |
| 02 Sep '26 | 17.50 | 17.50 | 15.96 | 16.37 | −0.52 | −3.08% | 0.00 cr | 16.21 | 67.8% | ₹0 cr |
| 01 Sep '26 | 17.31 | 17.48 | 16.60 | 16.89 | −0.42 | −2.43% | 0.00 cr | 17.09 | 45.6% | ₹0 cr |
| 31 Aug '26 | 19.69 | 19.69 | 16.11 | 17.31 | +0.32 | +1.88% | 0.00 cr | 17.26 | 66.8% | ₹0 cr |
| 28 Aug '26 | 17.52 | 17.80 | 16.25 | 16.99 | −0.45 | −2.58% | 0.00 cr | 17.17 | 68.9% | ₹0 cr |
| 27 Aug '26 | 17.07 | 17.60 | 16.99 | 17.44 | +0.45 | +2.65% | 0.00 cr | 17.33 | 67.8% | ₹0 cr |
| 26 Aug '26 | 18.15 | 18.15 | 16.71 | 16.99 | −0.88 | −4.92% | 0.00 cr | 17.28 | 84.7% | ₹0 cr |
| 25 Aug '26 | 18.50 | 18.59 | 17.50 | 17.87 | −0.58 | −3.14% | 0.00 cr | 17.81 | 81.2% | ₹0 cr |
| 24 Aug '26 | 18.50 | 19.00 | 18.00 | 18.45 | +0.30 | +1.65% | 0.00 cr | 18.59 | 73.9% | ₹0 cr |
| 21 Aug '26 | 18.93 | 18.93 | 18.05 | 18.15 | −0.18 | −0.98% | 0.00 cr | 18.27 | 76.9% | ₹0 cr |
| 20 Aug '26 | 19.25 | 19.39 | 18.08 | 18.33 | +0.13 | +0.71% | 0.00 cr | 18.61 | 80.8% | ₹0 cr |
| 19 Aug '26 | 18.24 | 18.45 | 17.50 | 18.20 | +0.05 | +0.28% | 0.00 cr | 17.88 | 87.3% | ₹0 cr |
| 18 Aug '26 | 18.10 | 18.70 | 17.90 | 18.15 | +0.05 | +0.28% | 0.00 cr | 18.22 | 80.6% | ₹0 cr |
| 17 Aug '26 | 18.50 | 18.90 | 17.76 | 18.10 | −0.30 | −1.63% | 0.00 cr | 18.21 | 84.6% | ₹0 cr |
| 14 Aug '26 | 18.65 | 19.15 | 17.95 | 18.40 | +0.30 | +1.66% | 0.00 cr | 18.38 | 78.2% | ₹0 cr |
| 13 Aug '26 | 18.90 | 19.80 | 17.50 | 18.10 | −0.80 | −4.23% | 0.00 cr | 18.28 | 58.6% | ₹0 cr |
| 12 Aug '26 | 19.15 | 19.15 | 18.75 | 18.90 | −0.20 | −1.05% | 0.00 cr | 18.95 | 98.1% | ₹0 cr |
| 11 Aug '26 | 19.56 | 19.79 | 18.80 | 19.10 | −0.37 | −1.90% | 0.00 cr | 19.09 | 83.6% | ₹0 cr |
| 10 Aug '26 | 20.55 | 20.55 | 19.05 | 19.47 | −0.45 | −2.26% | 0.00 cr | 19.65 | 88.2% | ₹0 cr |
| 07 Aug '26 | 19.95 | 20.00 | 18.50 | 19.92 | +0.44 | +2.26% | 0.00 cr | 19.63 | 59.6% | ₹0 cr |
| 06 Aug '26 | 19.80 | 20.40 | 19.26 | 19.48 | −0.18 | −0.92% | 0.00 cr | 19.68 | 94.9% | ₹0 cr |
| 05 Aug '26 | 19.70 | 19.99 | 19.51 | 19.66 | +0.07 | +0.36% | 0.00 cr | 19.64 | 92.0% | ₹0 cr |
| 04 Aug '26 | 20.87 | 21.20 | 19.40 | 19.59 | −0.78 | −3.83% | 0.00 cr | 19.75 | 87.7% | ₹0 cr |
| 03 Aug '26 | 19.55 | 21.45 | 19.23 | 20.37 | +0.82 | +4.19% | 0.00 cr | 20.42 | 94.8% | ₹0 cr |
| 31 Jul '26 | 20.55 | 20.57 | 19.06 | 19.55 | −0.92 | −4.49% | 0.00 cr | 20.03 | 73.5% | ₹0 cr |
| 30 Jul '26 | 20.50 | 20.50 | 19.10 | 20.47 | +0.55 | +2.76% | 0.00 cr | 20.15 | 96.5% | ₹0 cr |
| 29 Jul '26 | 20.21 | 20.60 | 19.41 | 19.92 | +0.11 | +0.56% | 0.00 cr | 19.99 | 96.6% | ₹0 cr |
| 28 Jul '26 | 19.60 | 20.17 | 19.37 | 19.81 | +0.21 | +1.07% | 0.00 cr | 19.87 | 72.3% | ₹0 cr |
| 27 Jul '26 | 19.74 | 19.99 | 19.36 | 19.60 | +0.25 | +1.29% | 0.00 cr | 19.67 | 70.6% | ₹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.
