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 | 17.10 | 17.44 | 16.50 | 17.24 | −0.21 | −1.20% | 0.00 cr | 16.84 | 70.1% | ₹0 cr |
| 03 Sep '26 | 17.21 | 17.95 | 16.82 | 17.45 | +0.16 | +0.93% | 0.00 cr | 17.40 | 90.2% | ₹0 cr |
| 02 Sep '26 | 16.60 | 18.69 | 16.60 | 17.29 | +0.20 | +1.17% | 0.00 cr | 17.69 | 44.8% | ₹0 cr |
| 01 Sep '26 | 17.50 | 17.50 | 15.81 | 17.09 | −0.60 | −3.39% | 0.00 cr | 16.80 | 85.9% | ₹0 cr |
| 31 Aug '26 | 17.64 | 17.82 | 16.70 | 17.69 | +0.05 | +0.28% | 0.00 cr | 17.29 | 97.4% | ₹0 cr |
| 28 Aug '26 | 17.01 | 18.50 | 17.00 | 17.64 | +0.53 | +3.10% | 0.00 cr | 18.03 | 95.3% | ₹0 cr |
| 27 Aug '26 | 17.90 | 17.90 | 17.00 | 17.11 | −0.70 | −3.93% | 0.00 cr | 17.42 | 61.1% | ₹0 cr |
| 26 Aug '26 | 17.20 | 18.00 | 16.52 | 17.81 | +0.41 | +2.36% | 0.00 cr | 17.66 | 88.1% | ₹0 cr |
| 25 Aug '26 | 18.00 | 18.00 | 16.52 | 17.40 | +0.40 | +2.35% | 0.00 cr | 17.41 | 91.3% | ₹0 cr |
| 24 Aug '26 | 17.01 | 17.85 | 16.53 | 17.00 | −0.01 | −0.06% | 0.00 cr | 16.99 | 97.6% | ₹0 cr |
| 21 Aug '26 | 17.64 | 17.95 | 16.56 | 17.01 | −0.63 | −3.57% | 0.00 cr | 17.04 | 97.1% | ₹0 cr |
| 20 Aug '26 | 17.55 | 17.96 | 17.01 | 17.64 | +0.19 | +1.09% | 0.00 cr | 17.19 | 83.8% | ₹0 cr |
| 19 Aug '26 | 18.00 | 18.78 | 16.60 | 17.45 | −0.68 | −3.75% | 0.00 cr | 17.93 | 68.8% | ₹0 cr |
| 18 Aug '26 | 18.29 | 18.30 | 17.50 | 18.13 | −0.10 | −0.55% | 0.00 cr | 18.11 | 91.1% | ₹0 cr |
| 17 Aug '26 | 18.51 | 18.51 | 17.30 | 18.23 | −0.80 | −4.20% | 0.00 cr | 18.04 | 65.7% | ₹0 cr |
| 14 Aug '26 | 17.31 | 19.80 | 17.31 | 19.03 | +0.79 | +4.33% | 0.00 cr | 18.08 | 96.4% | ₹0 cr |
| 13 Aug '26 | 17.95 | 18.36 | 16.68 | 18.24 | +0.68 | +3.87% | 0.00 cr | 18.08 | 57.9% | ₹0 cr |
| 12 Aug '26 | 18.01 | 18.20 | 17.50 | 17.56 | −0.50 | −2.77% | 0.00 cr | 18.07 | 94.3% | ₹0 cr |
| 11 Aug '26 | 16.90 | 19.94 | 16.55 | 18.06 | +0.66 | +3.79% | 0.00 cr | 18.16 | 68.7% | ₹0 cr |
| 10 Aug '26 | 16.45 | 17.77 | 16.27 | 17.40 | +1.13 | +6.95% | 0.00 cr | 17.29 | 85.5% | ₹0 cr |
| 07 Aug '26 | 17.25 | 17.89 | 15.90 | 16.27 | −0.98 | −5.68% | 0.00 cr | 16.54 | 85.0% | ₹0 cr |
| 06 Aug '26 | 17.60 | 17.78 | 16.50 | 17.25 | −0.25 | −1.43% | 0.00 cr | 17.26 | 76.5% | ₹0 cr |
| 05 Aug '26 | 17.33 | 17.98 | 16.94 | 17.50 | +0.17 | +0.98% | 0.00 cr | 17.58 | 93.3% | ₹0 cr |
| 04 Aug '26 | 16.95 | 17.49 | 16.45 | 17.33 | +0.76 | +4.59% | 0.00 cr | 17.11 | 93.1% | ₹0 cr |
| 03 Aug '26 | 16.56 | 17.40 | 16.01 | 16.57 | +0.09 | +0.55% | 0.00 cr | 16.71 | 90.4% | ₹0 cr |
| 31 Jul '26 | 17.28 | 17.50 | 16.30 | 16.48 | −0.80 | −4.63% | 0.00 cr | 16.99 | 82.7% | ₹0 cr |
| 30 Jul '26 | 16.73 | 17.47 | 16.73 | 17.28 | +0.66 | +3.97% | 0.00 cr | 17.29 | 89.0% | ₹0 cr |
| 29 Jul '26 | 16.79 | 17.13 | 16.36 | 16.62 | −0.17 | −1.01% | 0.00 cr | 16.63 | 97.5% | ₹0 cr |
| 28 Jul '26 | 17.40 | 17.48 | 16.70 | 16.79 | −0.72 | −4.11% | 0.00 cr | 16.85 | 69.5% | ₹0 cr |
| 27 Jul '26 | 16.57 | 17.95 | 16.57 | 17.51 | +0.86 | +5.17% | 0.00 cr | 17.40 | 86.7% | ₹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.
