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 | 18.14 | 18.74 | 18.14 | 18.39 | +0.07 | +0.38% | 0.00 cr | 18.60 | 91.6% | ₹0 cr |
| 03 Sep '26 | 18.74 | 18.74 | 18.04 | 18.32 | +0.07 | +0.38% | 0.00 cr | 18.23 | 81.6% | ₹0 cr |
| 02 Sep '26 | 18.98 | 18.98 | 18.10 | 18.25 | −0.38 | −2.04% | 0.00 cr | 18.21 | 78.0% | ₹0 cr |
| 01 Sep '26 | 18.76 | 18.76 | 18.22 | 18.63 | +0.24 | +1.31% | 0.00 cr | 18.52 | 85.4% | ₹0 cr |
| 31 Aug '26 | 18.55 | 19.30 | 18.07 | 18.39 | −0.16 | −0.86% | 0.00 cr | 18.74 | 85.8% | ₹0 cr |
| 28 Aug '26 | 18.95 | 18.95 | 18.55 | 18.55 | −0.33 | −1.75% | 0.00 cr | 18.67 | 65.8% | ₹0 cr |
| 27 Aug '26 | 18.88 | 18.95 | 18.31 | 18.88 | +0.00 | +0.00% | 0.00 cr | 18.81 | 62.6% | ₹0 cr |
| 26 Aug '26 | 18.12 | 18.97 | 18.12 | 18.88 | +0.22 | +1.18% | 0.00 cr | 18.78 | 91.3% | ₹0 cr |
| 25 Aug '26 | 17.95 | 18.90 | 17.95 | 18.66 | +0.55 | +3.04% | 0.00 cr | 18.62 | 87.7% | ₹0 cr |
| 24 Aug '26 | 18.05 | 18.46 | 18.05 | 18.11 | −0.17 | −0.93% | 0.00 cr | 18.18 | 83.8% | ₹0 cr |
| 21 Aug '26 | 18.27 | 18.60 | 18.00 | 18.28 | +0.01 | +0.05% | 0.00 cr | 18.42 | 59.7% | ₹0 cr |
| 20 Aug '26 | 18.00 | 18.76 | 17.90 | 18.27 | +0.08 | +0.44% | 0.00 cr | 18.07 | 93.4% | ₹0 cr |
| 19 Aug '26 | 18.97 | 18.97 | 17.32 | 18.19 | −0.35 | −1.89% | 0.00 cr | 18.00 | 61.8% | ₹0 cr |
| 18 Aug '26 | 18.40 | 18.97 | 18.36 | 18.54 | +0.18 | +0.98% | 0.00 cr | 18.49 | 83.4% | ₹0 cr |
| 17 Aug '26 | 19.49 | 19.49 | 18.22 | 18.36 | −0.27 | −1.45% | 0.00 cr | 18.66 | 94.9% | ₹0 cr |
| 14 Aug '26 | 18.56 | 18.90 | 18.20 | 18.63 | +0.07 | +0.38% | 0.00 cr | 18.54 | 94.6% | ₹0 cr |
| 13 Aug '26 | 18.70 | 18.90 | 18.54 | 18.56 | +0.06 | +0.32% | 0.00 cr | 18.64 | 92.5% | ₹0 cr |
| 12 Aug '26 | 19.06 | 19.06 | 18.00 | 18.50 | −0.47 | −2.48% | 0.00 cr | 18.33 | 53.3% | ₹0 cr |
| 11 Aug '26 | 18.53 | 19.47 | 18.53 | 18.97 | −0.09 | −0.47% | 0.00 cr | 19.01 | 71.2% | ₹0 cr |
| 10 Aug '26 | 19.79 | 19.79 | 19.00 | 19.06 | −0.41 | −2.11% | 0.00 cr | 19.24 | 69.7% | ₹0 cr |
| 07 Aug '26 | 19.29 | 19.59 | 19.02 | 19.47 | +0.40 | +2.10% | 0.00 cr | 19.40 | 65.3% | ₹0 cr |
| 06 Aug '26 | 19.28 | 19.28 | 19.00 | 19.07 | −0.10 | −0.52% | 0.00 cr | 19.07 | 95.2% | ₹0 cr |
| 05 Aug '26 | 19.28 | 19.28 | 19.10 | 19.17 | −0.01 | −0.05% | 0.00 cr | 19.17 | 74.0% | ₹0 cr |
| 04 Aug '26 | 18.66 | 19.27 | 18.66 | 19.18 | +0.04 | +0.21% | 0.00 cr | 19.18 | 86.4% | ₹0 cr |
| 03 Aug '26 | 19.80 | 19.80 | 18.50 | 19.14 | −0.60 | −3.04% | 0.00 cr | 18.90 | 85.8% | ₹0 cr |
| 31 Jul '26 | 19.26 | 19.80 | 19.09 | 19.74 | +0.48 | +2.49% | 0.00 cr | 19.59 | 83.5% | ₹0 cr |
| 30 Jul '26 | 19.74 | 19.74 | 19.01 | 19.26 | +0.12 | +0.63% | 0.00 cr | 19.42 | 87.2% | ₹0 cr |
| 29 Jul '26 | 19.02 | 19.65 | 19.02 | 19.14 | +0.00 | +0.00% | 0.00 cr | 19.33 | 70.1% | ₹0 cr |
| 28 Jul '26 | 19.11 | 19.69 | 19.01 | 19.14 | −0.34 | −1.75% | 0.00 cr | 19.24 | 72.2% | ₹0 cr |
| 27 Jul '26 | 19.65 | 19.91 | 19.40 | 19.48 | −0.43 | −2.16% | 0.00 cr | 19.54 | 86.2% | ₹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.
