End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 17.88 | 18.10 | 17.11 | 17.45 | +0.09 | +0.52% | 0.00 cr | 17.45 | ₹0 cr |
| 03 Sep '26 | 18.35 | 18.35 | 17.15 | 17.36 | −0.15 | −0.86% | 0.00 cr | 17.57 | ₹0 cr |
| 02 Sep '26 | 17.67 | 18.35 | 17.15 | 17.51 | −0.16 | −0.91% | 0.00 cr | 17.67 | ₹0 cr |
| 01 Sep '26 | 18.58 | 18.58 | 17.50 | 17.67 | −0.03 | −0.17% | 0.01 cr | 18.08 | ₹0 cr |
| 31 Aug '26 | 18.30 | 18.30 | 17.16 | 17.70 | −0.23 | −1.28% | 0.01 cr | 18.01 | ₹0 cr |
| 28 Aug '26 | 18.29 | 18.29 | 17.11 | 17.93 | +0.07 | +0.39% | 0.00 cr | 17.96 | ₹0 cr |
| 27 Aug '26 | 17.49 | 17.95 | 16.85 | 17.86 | +0.32 | +1.82% | 0.00 cr | 17.75 | ₹0 cr |
| 26 Aug '26 | 17.60 | 18.40 | 17.45 | 17.54 | +0.00 | +0.00% | 0.00 cr | 17.80 | ₹0 cr |
| 25 Aug '26 | 17.79 | 17.79 | 17.23 | 17.54 | −0.45 | −2.50% | 0.01 cr | 17.48 | ₹0 cr |
| 24 Aug '26 | 18.20 | 18.20 | 17.16 | 17.99 | +0.65 | +3.75% | 0.02 cr | 18.08 | ₹0 cr |
| 21 Aug '26 | 17.00 | 17.34 | 17.00 | 17.34 | +0.34 | +2.00% | 0.00 cr | 17.33 | ₹0 cr |
| 20 Aug '26 | 16.85 | 17.00 | 16.83 | 17.00 | +0.17 | +1.01% | 0.01 cr | 16.87 | ₹0 cr |
| 19 Aug '26 | 16.99 | 16.99 | 16.83 | 16.83 | −0.33 | −1.92% | 0.00 cr | 16.85 | ₹0 cr |
| 18 Aug '26 | 17.50 | 17.50 | 17.15 | 17.16 | −0.34 | −1.94% | 0.01 cr | 17.18 | ₹0 cr |
| 17 Aug '26 | 17.00 | 17.50 | 16.88 | 17.50 | +0.28 | +1.63% | 0.01 cr | 16.91 | ₹0 cr |
| 14 Aug '26 | 17.50 | 17.50 | 17.22 | 17.22 | −0.28 | −1.60% | 0.00 cr | 17.26 | ₹0 cr |
| 13 Aug '26 | 17.80 | 17.80 | 17.50 | 17.50 | −0.10 | −0.57% | 0.01 cr | 17.61 | ₹0 cr |
| 12 Aug '26 | 17.60 | 17.60 | 17.32 | 17.60 | +0.03 | +0.17% | 0.00 cr | 17.47 | ₹0 cr |
| 11 Aug '26 | 17.70 | 17.70 | 17.57 | 17.57 | −0.35 | −1.95% | 0.01 cr | 17.57 | ₹0 cr |
| 10 Aug '26 | 18.00 | 18.00 | 17.90 | 17.92 | +0.17 | +0.96% | 0.00 cr | 17.93 | ₹0 cr |
| 07 Aug '26 | 17.65 | 17.75 | 17.50 | 17.75 | +0.00 | +0.00% | 0.00 cr | 17.69 | ₹0 cr |
| 06 Aug '26 | 17.75 | 17.75 | 17.60 | 17.75 | +0.00 | +0.00% | 0.00 cr | 17.70 | ₹0 cr |
| 05 Aug '26 | 17.69 | 17.95 | 17.69 | 17.75 | +0.14 | +0.80% | 0.00 cr | 17.89 | ₹0 cr |
| 04 Aug '26 | 17.90 | 18.00 | 17.60 | 17.61 | −0.29 | −1.62% | 0.00 cr | 17.86 | ₹0 cr |
| 03 Aug '26 | 17.75 | 17.94 | 17.75 | 17.90 | +0.20 | +1.13% | 0.01 cr | 17.91 | ₹0 cr |
| 31 Jul '26 | 17.60 | 17.70 | 17.50 | 17.70 | +0.10 | +0.57% | 0.00 cr | 17.61 | ₹0 cr |
| 30 Jul '26 | 17.90 | 17.90 | 17.60 | 17.60 | −0.34 | −1.90% | 0.00 cr | 17.72 | ₹0 cr |
| 29 Jul '26 | 17.90 | 18.00 | 17.90 | 17.94 | +0.04 | +0.22% | 0.00 cr | 17.96 | ₹0 cr |
| 28 Jul '26 | 17.99 | 17.99 | 17.81 | 17.90 | −0.10 | −0.56% | 0.00 cr | 17.89 | ₹0 cr |
| 27 Jul '26 | 17.75 | 18.01 | 17.75 | 18.00 | +0.00 | +0.00% | 0.01 cr | 17.90 | ₹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.
