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 | 16.20 | 16.46 | 15.66 | 16.01 | −0.17 | −1.05% | 0.02 cr | 16.11 | 65.7% | ₹0 cr |
| 03 Sep '26 | 16.09 | 16.54 | 16.06 | 16.18 | +0.09 | +0.56% | 0.02 cr | 16.19 | 67.3% | ₹0 cr |
| 02 Sep '26 | 16.31 | 16.50 | 16.00 | 16.09 | −0.15 | −0.92% | 0.02 cr | 16.13 | 56.6% | ₹0 cr |
| 01 Sep '26 | 16.40 | 16.88 | 16.20 | 16.24 | −0.16 | −0.98% | 0.01 cr | 16.33 | 68.9% | ₹0 cr |
| 31 Aug '26 | 16.79 | 16.79 | 16.25 | 16.40 | −0.39 | −2.32% | 0.03 cr | 16.48 | 55.1% | ₹0 cr |
| 28 Aug '26 | 16.50 | 17.03 | 16.38 | 16.79 | +0.30 | +1.82% | 0.04 cr | 16.66 | 43.4% | ₹1 cr |
| 27 Aug '26 | 16.82 | 16.94 | 16.41 | 16.49 | −0.31 | −1.85% | 0.02 cr | 16.62 | 55.6% | ₹0 cr |
| 26 Aug '26 | 16.71 | 17.35 | 16.61 | 16.80 | +0.02 | +0.12% | 0.08 cr | 16.85 | 40.7% | ₹1 cr |
| 25 Aug '26 | 17.09 | 17.09 | 16.70 | 16.78 | −0.18 | −1.06% | 0.03 cr | 16.84 | 53.4% | ₹0 cr |
| 24 Aug '26 | 17.09 | 17.34 | 16.81 | 16.96 | −0.11 | −0.64% | 0.03 cr | 16.99 | 66.0% | ₹0 cr |
| 21 Aug '26 | 17.18 | 17.35 | 16.52 | 17.07 | +0.15 | +0.89% | 0.05 cr | 17.05 | 27.8% | ₹1 cr |
| 20 Aug '26 | 17.50 | 17.54 | 16.80 | 16.92 | −0.38 | −2.20% | 0.03 cr | 16.98 | 64.2% | ₹1 cr |
| 19 Aug '26 | 16.82 | 17.45 | 16.65 | 17.30 | +0.58 | +3.47% | 0.04 cr | 17.12 | 50.1% | ₹1 cr |
| 18 Aug '26 | 16.80 | 17.06 | 16.50 | 16.72 | −0.06 | −0.36% | 0.03 cr | 16.75 | 61.0% | ₹0 cr |
| 17 Aug '26 | 17.42 | 17.67 | 16.70 | 16.78 | −0.43 | −2.50% | 0.03 cr | 16.97 | 68.2% | ₹1 cr |
| 14 Aug '26 | 17.73 | 17.73 | 17.13 | 17.21 | −0.39 | −2.22% | 0.01 cr | 17.33 | 68.0% | ₹0 cr |
| 13 Aug '26 | 17.40 | 17.98 | 17.16 | 17.60 | +0.25 | +1.44% | 0.05 cr | 17.47 | 47.2% | ₹1 cr |
| 12 Aug '26 | 16.86 | 18.02 | 16.60 | 17.35 | +0.33 | +1.94% | 0.12 cr | 17.30 | 28.4% | ₹2 cr |
| 11 Aug '26 | 16.90 | 17.18 | 16.85 | 17.02 | +0.04 | +0.24% | 0.02 cr | 17.02 | 53.8% | ₹0 cr |
| 10 Aug '26 | 17.77 | 17.79 | 16.86 | 16.98 | −0.84 | −4.71% | 0.08 cr | 17.23 | 52.2% | ₹1 cr |
| 07 Aug '26 | 18.20 | 18.47 | 17.51 | 17.82 | −0.35 | −1.93% | 0.07 cr | 17.92 | 55.1% | ₹1 cr |
| 06 Aug '26 | 17.77 | 18.78 | 17.77 | 18.17 | +0.35 | +1.96% | 0.09 cr | 18.36 | 36.0% | ₹2 cr |
| 05 Aug '26 | 18.77 | 18.84 | 17.17 | 17.82 | −0.46 | −2.52% | 0.11 cr | 17.98 | 37.7% | ₹2 cr |
| 04 Aug '26 | 17.15 | 18.95 | 16.85 | 18.28 | +1.29 | +7.59% | 0.39 cr | 18.12 | 25.1% | ₹7 cr |
| 03 Aug '26 | 17.84 | 17.84 | 16.81 | 16.99 | −0.24 | −1.39% | 0.05 cr | 17.26 | 60.8% | ₹1 cr |
| 31 Jul '26 | 17.25 | 17.57 | 17.05 | 17.23 | −0.07 | −0.40% | 0.02 cr | 17.31 | 49.0% | ₹0 cr |
| 30 Jul '26 | 18.09 | 18.17 | 17.11 | 17.30 | −0.36 | −2.04% | 0.05 cr | 17.57 | 29.5% | ₹1 cr |
| 29 Jul '26 | 18.30 | 18.48 | 17.40 | 17.66 | −0.74 | −4.02% | 0.08 cr | 17.97 | 36.7% | ₹1 cr |
| 28 Jul '26 | 17.64 | 18.90 | 17.46 | 18.40 | +0.76 | +4.31% | 0.58 cr | 18.47 | 17.7% | ₹11 cr |
| 27 Jul '26 | 17.76 | 18.34 | 17.40 | 17.64 | −0.12 | −0.68% | 0.07 cr | 17.87 | 45.5% | ₹1 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.
