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 | 17.58 | 17.80 | 16.98 | 17.01 | −0.40 | −2.30% | 0.00 cr | 17.08 | 89.4% | ₹0 cr |
| 03 Sep '26 | 17.30 | 18.10 | 17.00 | 17.41 | +0.06 | +0.35% | 0.00 cr | 17.35 | 91.9% | ₹0 cr |
| 02 Sep '26 | 17.83 | 17.83 | 17.10 | 17.35 | +0.02 | +0.12% | 0.00 cr | 17.45 | 84.5% | ₹0 cr |
| 01 Sep '26 | 17.68 | 18.10 | 17.25 | 17.33 | −0.18 | −1.03% | 0.00 cr | 17.43 | 88.6% | ₹0 cr |
| 31 Aug '26 | 17.35 | 18.15 | 17.06 | 17.51 | +0.11 | +0.63% | 0.00 cr | 17.58 | 70.9% | ₹0 cr |
| 28 Aug '26 | 18.18 | 18.18 | 17.21 | 17.40 | −0.40 | −2.25% | 0.00 cr | 17.50 | 94.1% | ₹0 cr |
| 27 Aug '26 | 18.00 | 18.00 | 17.45 | 17.80 | +0.03 | +0.17% | 0.00 cr | 17.68 | 80.7% | ₹0 cr |
| 26 Aug '26 | 18.05 | 19.28 | 17.50 | 17.77 | −0.02 | −0.11% | 0.00 cr | 17.81 | 72.8% | ₹0 cr |
| 25 Aug '26 | 18.18 | 18.18 | 16.64 | 17.79 | −0.17 | −0.95% | 0.00 cr | 17.59 | 75.6% | ₹0 cr |
| 24 Aug '26 | 18.29 | 19.24 | 17.68 | 17.96 | +0.28 | +1.58% | 0.00 cr | 18.26 | 65.5% | ₹0 cr |
| 21 Aug '26 | 18.20 | 18.20 | 17.41 | 17.68 | −0.56 | −3.07% | 0.00 cr | 17.77 | 80.3% | ₹0 cr |
| 20 Aug '26 | 17.85 | 18.35 | 17.50 | 18.24 | +0.39 | +2.18% | 0.00 cr | 18.10 | 77.7% | ₹0 cr |
| 19 Aug '26 | 18.00 | 18.30 | 17.75 | 17.85 | −0.23 | −1.27% | 0.00 cr | 17.91 | 83.4% | ₹0 cr |
| 18 Aug '26 | 18.20 | 18.58 | 17.36 | 18.08 | +0.16 | +0.89% | 0.00 cr | 17.93 | 82.7% | ₹0 cr |
| 17 Aug '26 | 18.25 | 18.69 | 17.87 | 17.92 | −0.34 | −1.86% | 0.00 cr | 18.07 | 58.9% | ₹0 cr |
| 14 Aug '26 | 18.90 | 18.90 | 18.02 | 18.26 | −0.27 | −1.46% | 0.00 cr | 18.20 | 95.0% | ₹0 cr |
| 13 Aug '26 | 18.70 | 19.12 | 18.16 | 18.53 | −0.11 | −0.59% | 0.00 cr | 18.60 | 75.8% | ₹0 cr |
| 12 Aug '26 | 19.30 | 19.50 | 17.65 | 18.64 | −0.40 | −2.10% | 0.00 cr | 18.60 | 85.9% | ₹0 cr |
| 11 Aug '26 | 19.49 | 19.50 | 18.68 | 19.04 | −0.37 | −1.91% | 0.00 cr | 19.00 | 88.0% | ₹0 cr |
| 10 Aug '26 | 19.66 | 19.75 | 18.53 | 19.41 | −0.01 | −0.05% | 0.00 cr | 19.29 | 81.0% | ₹0 cr |
| 07 Aug '26 | 18.48 | 19.95 | 18.05 | 19.42 | +0.94 | +5.09% | 0.01 cr | 19.15 | 81.0% | ₹0 cr |
| 06 Aug '26 | 18.33 | 18.55 | 17.82 | 18.48 | +0.06 | +0.33% | 0.00 cr | 18.30 | 68.3% | ₹0 cr |
| 05 Aug '26 | 18.20 | 18.50 | 18.05 | 18.42 | +0.14 | +0.77% | 0.00 cr | 18.34 | 93.5% | ₹0 cr |
| 04 Aug '26 | 18.00 | 18.30 | 17.42 | 18.28 | +0.45 | +2.52% | 0.00 cr | 17.95 | 84.6% | ₹0 cr |
| 03 Aug '26 | 18.00 | 18.00 | 17.52 | 17.83 | −0.24 | −1.33% | 0.00 cr | 17.79 | 68.0% | ₹0 cr |
| 31 Jul '26 | 17.59 | 18.60 | 17.05 | 18.07 | +0.57 | +3.26% | 0.00 cr | 17.84 | 69.3% | ₹0 cr |
| 30 Jul '26 | 17.51 | 18.00 | 17.50 | 17.50 | −0.38 | −2.13% | 0.00 cr | 17.73 | 86.4% | ₹0 cr |
| 29 Jul '26 | 18.20 | 18.20 | 17.41 | 17.88 | −0.04 | −0.22% | 0.00 cr | 17.73 | 54.6% | ₹0 cr |
| 28 Jul '26 | 17.93 | 18.00 | 17.57 | 17.92 | +0.41 | +2.34% | 0.00 cr | 17.78 | 82.5% | ₹0 cr |
| 27 Jul '26 | 18.45 | 18.45 | 17.21 | 17.51 | +0.04 | +0.23% | 0.00 cr | 17.81 | 72.0% | ₹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.
