End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 15.96 | 16.40 | 15.75 | 16.27 | −0.01 | −0.06% | 0.02 cr | 16.05 | ₹0 cr |
| 03 Sep '26 | 16.40 | 16.84 | 15.85 | 16.28 | −0.04 | −0.25% | 0.02 cr | 16.13 | ₹0 cr |
| 02 Sep '26 | 16.80 | 16.99 | 16.16 | 16.32 | −0.43 | −2.57% | 0.01 cr | 16.40 | ₹0 cr |
| 01 Sep '26 | 17.06 | 17.06 | 16.55 | 16.75 | −0.31 | −1.82% | 0.01 cr | 16.72 | ₹0 cr |
| 31 Aug '26 | 17.01 | 17.18 | 16.91 | 17.06 | −0.03 | −0.18% | 0.01 cr | 17.03 | ₹0 cr |
| 28 Aug '26 | 16.81 | 17.40 | 16.81 | 17.09 | −0.16 | −0.93% | 0.00 cr | 17.12 | ₹0 cr |
| 27 Aug '26 | 17.59 | 18.18 | 16.62 | 17.25 | −0.07 | −0.40% | 0.02 cr | 17.43 | ₹0 cr |
| 26 Aug '26 | 17.39 | 17.95 | 17.02 | 17.32 | −0.05 | −0.29% | 0.00 cr | 17.30 | ₹0 cr |
| 25 Aug '26 | 17.73 | 17.73 | 17.01 | 17.37 | −0.25 | −1.42% | 0.01 cr | 17.22 | ₹0 cr |
| 24 Aug '26 | 17.75 | 17.85 | 17.28 | 17.62 | −0.01 | −0.06% | 0.01 cr | 17.59 | ₹0 cr |
| 21 Aug '26 | 17.42 | 17.80 | 17.25 | 17.63 | +0.21 | +1.21% | 0.01 cr | 17.61 | ₹0 cr |
| 20 Aug '26 | 17.50 | 17.75 | 17.30 | 17.42 | −0.16 | −0.91% | 0.01 cr | 17.50 | ₹0 cr |
| 19 Aug '26 | 17.78 | 17.78 | 17.21 | 17.58 | −0.07 | −0.40% | 0.01 cr | 17.53 | ₹0 cr |
| 18 Aug '26 | 17.41 | 17.79 | 17.40 | 17.65 | +0.16 | +0.91% | 0.01 cr | 17.62 | ₹0 cr |
| 17 Aug '26 | 17.74 | 17.87 | 16.61 | 17.49 | +0.19 | +1.10% | 0.01 cr | 17.21 | ₹0 cr |
| 14 Aug '26 | 17.11 | 17.99 | 17.10 | 17.30 | −0.11 | −0.63% | 0.01 cr | 17.42 | ₹0 cr |
| 13 Aug '26 | 17.33 | 17.48 | 17.00 | 17.41 | +0.08 | +0.46% | 0.00 cr | 17.27 | ₹0 cr |
| 12 Aug '26 | 17.97 | 17.97 | 17.02 | 17.33 | −0.33 | −1.87% | 0.01 cr | 17.44 | ₹0 cr |
| 11 Aug '26 | 17.93 | 18.14 | 17.46 | 17.66 | −0.27 | −1.51% | 0.01 cr | 17.74 | ₹0 cr |
| 10 Aug '26 | 18.72 | 18.77 | 17.90 | 17.93 | −0.29 | −1.59% | 0.01 cr | 18.17 | ₹0 cr |
| 07 Aug '26 | 18.50 | 18.99 | 18.00 | 18.22 | −0.30 | −1.62% | 0.01 cr | 18.36 | ₹0 cr |
| 06 Aug '26 | 18.70 | 19.40 | 18.42 | 18.52 | −0.19 | −1.02% | 0.02 cr | 18.93 | ₹0 cr |
| 05 Aug '26 | 17.20 | 18.71 | 17.20 | 18.71 | +0.89 | +4.99% | 0.02 cr | 18.37 | ₹0 cr |
| 04 Aug '26 | 17.80 | 17.90 | 17.55 | 17.82 | +0.10 | +0.56% | 0.01 cr | 17.79 | ₹0 cr |
| 03 Aug '26 | 17.47 | 18.19 | 17.47 | 17.72 | +0.30 | +1.72% | 0.01 cr | 17.67 | ₹0 cr |
| 31 Jul '26 | 17.36 | 17.90 | 17.36 | 17.42 | −0.23 | −1.30% | 0.01 cr | 17.56 | ₹0 cr |
| 30 Jul '26 | 17.65 | 18.00 | 17.40 | 17.65 | +0.00 | +0.00% | 0.01 cr | 17.65 | ₹0 cr |
| 29 Jul '26 | 17.42 | 17.95 | 17.25 | 17.65 | +0.07 | +0.40% | 0.01 cr | 17.60 | ₹0 cr |
| 28 Jul '26 | 17.65 | 18.00 | 17.50 | 17.58 | −0.38 | −2.12% | 0.01 cr | 17.65 | ₹0 cr |
| 27 Jul '26 | 18.42 | 18.44 | 17.50 | 17.96 | −0.05 | −0.28% | 0.01 cr | 17.98 | ₹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.
