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 | 16.99 | 17.00 | 16.50 | 16.66 | −0.05 | −0.30% | 0.00 cr | 16.71 | 78.7% | ₹0 cr |
| 03 Sep '26 | 16.56 | 17.00 | 16.50 | 16.71 | +0.07 | +0.42% | 0.00 cr | 16.73 | 90.3% | ₹0 cr |
| 02 Sep '26 | 17.00 | 17.00 | 16.50 | 16.64 | −0.03 | −0.18% | 0.00 cr | 16.66 | 93.5% | ₹0 cr |
| 01 Sep '26 | 16.81 | 17.30 | 16.66 | 16.67 | −0.14 | −0.83% | 0.00 cr | 16.79 | 82.2% | ₹0 cr |
| 31 Aug '26 | 17.69 | 17.69 | 16.10 | 16.81 | +0.10 | +0.60% | 0.00 cr | 16.58 | 64.3% | ₹0 cr |
| 28 Aug '26 | 16.68 | 17.88 | 16.68 | 16.71 | −0.56 | −3.24% | 0.00 cr | 16.91 | 77.7% | ₹0 cr |
| 27 Aug '26 | 17.56 | 17.57 | 16.91 | 17.27 | +0.27 | +1.59% | 0.00 cr | 17.38 | 53.0% | ₹0 cr |
| 26 Aug '26 | 17.67 | 17.83 | 16.80 | 17.00 | −0.23 | −1.33% | 0.00 cr | 17.09 | 92.0% | ₹0 cr |
| 25 Aug '26 | 17.75 | 18.00 | 15.06 | 17.23 | −0.24 | −1.37% | 0.01 cr | 16.76 | 59.9% | ₹0 cr |
| 24 Aug '26 | 17.65 | 18.00 | 17.11 | 17.47 | +0.02 | +0.11% | 0.00 cr | 17.65 | 71.4% | ₹0 cr |
| 21 Aug '26 | 16.75 | 17.65 | 16.20 | 17.45 | +1.11 | +6.79% | 0.00 cr | 16.93 | 81.0% | ₹0 cr |
| 20 Aug '26 | 16.66 | 17.17 | 15.50 | 16.34 | −0.69 | −4.05% | 0.01 cr | 16.04 | 63.7% | ₹0 cr |
| 19 Aug '26 | 18.48 | 18.48 | 16.65 | 17.03 | −0.91 | −5.07% | 0.00 cr | 17.41 | 71.8% | ₹0 cr |
| 18 Aug '26 | 17.12 | 18.29 | 17.12 | 17.94 | +0.40 | +2.28% | 0.00 cr | 17.90 | 74.0% | ₹0 cr |
| 17 Aug '26 | 16.71 | 17.80 | 16.43 | 17.54 | +0.83 | +4.97% | 0.00 cr | 17.27 | 82.4% | ₹0 cr |
| 14 Aug '26 | 17.00 | 17.21 | 16.70 | 16.71 | −0.21 | −1.24% | 0.00 cr | 16.87 | 73.4% | ₹0 cr |
| 13 Aug '26 | 17.45 | 17.45 | 16.69 | 16.92 | −0.05 | −0.29% | 0.00 cr | 16.97 | 86.2% | ₹0 cr |
| 12 Aug '26 | 17.47 | 17.47 | 16.50 | 16.97 | +0.10 | +0.59% | 0.00 cr | 16.79 | 64.4% | ₹0 cr |
| 11 Aug '26 | 17.45 | 17.45 | 16.74 | 16.87 | −0.30 | −1.75% | 0.00 cr | 17.00 | 90.9% | ₹0 cr |
| 10 Aug '26 | 17.45 | 18.20 | 17.00 | 17.17 | −0.28 | −1.60% | 0.00 cr | 17.41 | 54.4% | ₹0 cr |
| 07 Aug '26 | 17.72 | 18.18 | 17.19 | 17.45 | −0.27 | −1.52% | 0.00 cr | 17.66 | 81.5% | ₹0 cr |
| 06 Aug '26 | 19.49 | 19.49 | 17.41 | 17.72 | −0.74 | −4.01% | 0.00 cr | 17.98 | 68.4% | ₹0 cr |
| 05 Aug '26 | 17.55 | 18.63 | 17.55 | 18.46 | +1.31 | +7.64% | 0.00 cr | 18.34 | 76.0% | ₹0 cr |
| 04 Aug '26 | 18.34 | 18.34 | 16.50 | 17.15 | −0.22 | −1.27% | 0.00 cr | 17.35 | 54.8% | ₹0 cr |
| 03 Aug '26 | 17.69 | 17.69 | 17.00 | 17.37 | +0.02 | +0.12% | 0.00 cr | 17.10 | 97.1% | ₹0 cr |
| 31 Jul '26 | 17.43 | 17.43 | 16.71 | 17.35 | +0.27 | +1.58% | 0.00 cr | 17.16 | 96.5% | ₹0 cr |
| 30 Jul '26 | 18.14 | 18.14 | 16.90 | 17.08 | −0.70 | −3.94% | 0.00 cr | 17.34 | 80.3% | ₹0 cr |
| 29 Jul '26 | 17.70 | 18.40 | 17.23 | 17.78 | +0.40 | +2.30% | 0.00 cr | 17.66 | 25.0% | ₹0 cr |
| 28 Jul '26 | 16.16 | 17.80 | 16.16 | 17.38 | +0.93 | +5.65% | 0.00 cr | 17.13 | 78.2% | ₹0 cr |
| 27 Jul '26 | 17.20 | 17.20 | 16.30 | 16.45 | −0.18 | −1.08% | 0.00 cr | 16.60 | 58.8% | ₹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.
