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 | 16.09 | 16.89 | 15.40 | 15.97 | +0.27 | +1.72% | 0.01 cr | 16.03 | 70.5% | ₹0 cr |
| 03 Sep '26 | 15.99 | 16.40 | 15.70 | 15.70 | −0.29 | −1.81% | 0.01 cr | 16.03 | 76.5% | ₹0 cr |
| 02 Sep '26 | 16.39 | 16.39 | 15.62 | 15.99 | −0.05 | −0.31% | 0.00 cr | 15.98 | 89.0% | ₹0 cr |
| 01 Sep '26 | 16.12 | 16.44 | 16.00 | 16.04 | −0.08 | −0.50% | 0.00 cr | 16.10 | 84.3% | ₹0 cr |
| 31 Aug '26 | 16.79 | 16.79 | 16.00 | 16.12 | −0.49 | −2.95% | 0.01 cr | 16.21 | 78.6% | ₹0 cr |
| 28 Aug '26 | 16.55 | 16.93 | 16.25 | 16.61 | +0.06 | +0.36% | 0.00 cr | 16.49 | 84.1% | ₹0 cr |
| 27 Aug '26 | 16.87 | 16.87 | 16.31 | 16.55 | −0.03 | −0.18% | 0.00 cr | 16.52 | 88.7% | ₹0 cr |
| 26 Aug '26 | 16.46 | 16.94 | 15.55 | 16.58 | −0.08 | −0.48% | 0.01 cr | 16.41 | 80.7% | ₹0 cr |
| 25 Aug '26 | 17.14 | 17.14 | 16.60 | 16.66 | −0.32 | −1.88% | 0.00 cr | 16.80 | 95.0% | ₹0 cr |
| 24 Aug '26 | 16.70 | 17.05 | 16.51 | 16.98 | +0.31 | +1.86% | 0.01 cr | 16.79 | 90.5% | ₹0 cr |
| 21 Aug '26 | 16.75 | 16.98 | 16.50 | 16.67 | −0.01 | −0.06% | 0.01 cr | 16.62 | 82.3% | ₹0 cr |
| 20 Aug '26 | 16.71 | 17.00 | 16.55 | 16.68 | −0.29 | −1.71% | 0.01 cr | 16.70 | 83.9% | ₹0 cr |
| 19 Aug '26 | 17.05 | 17.05 | 16.66 | 16.97 | +0.17 | +1.01% | 0.00 cr | 16.87 | 95.4% | ₹0 cr |
| 18 Aug '26 | 17.15 | 17.15 | 16.55 | 16.80 | −0.41 | −2.38% | 0.00 cr | 16.82 | 91.2% | ₹0 cr |
| 17 Aug '26 | 17.94 | 17.94 | 16.01 | 17.21 | +0.33 | +1.95% | 0.00 cr | 17.42 | 96.1% | ₹0 cr |
| 14 Aug '26 | 17.28 | 17.28 | 16.70 | 16.88 | −0.05 | −0.30% | 0.01 cr | — | — | ₹0 cr |
| 13 Aug '26 | 16.98 | 17.20 | 16.65 | 16.93 | +0.09 | +0.53% | 0.01 cr | — | — | ₹0 cr |
| 12 Aug '26 | 17.20 | 17.34 | 16.52 | 16.84 | −0.07 | −0.41% | 0.01 cr | — | — | ₹0 cr |
| 11 Aug '26 | 17.15 | 17.24 | 16.90 | 16.91 | −0.24 | −1.40% | 0.01 cr | — | — | ₹0 cr |
| 10 Aug '26 | 16.74 | 17.24 | 16.74 | 17.15 | +0.19 | +1.12% | 0.01 cr | — | — | ₹0 cr |
| 07 Aug '26 | 17.10 | 17.25 | 16.93 | 16.96 | −0.07 | −0.41% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 17.20 | 17.30 | 16.91 | 17.03 | −0.06 | −0.35% | 0.01 cr | — | — | ₹0 cr |
| 05 Aug '26 | 17.00 | 17.25 | 16.82 | 17.09 | +0.23 | +1.36% | 0.01 cr | — | — | ₹0 cr |
| 04 Aug '26 | 17.13 | 17.29 | 16.80 | 16.86 | −0.19 | −1.11% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 16.98 | 17.50 | 16.80 | 17.05 | +0.33 | +1.97% | 0.01 cr | — | — | ₹0 cr |
| 31 Jul '26 | 16.99 | 17.00 | 16.32 | 16.72 | −0.24 | −1.42% | 0.02 cr | — | — | ₹0 cr |
| 30 Jul '26 | 17.27 | 17.33 | 16.60 | 16.96 | −0.28 | −1.62% | 0.01 cr | — | — | ₹0 cr |
| 29 Jul '26 | 17.80 | 17.99 | 16.51 | 17.24 | −0.48 | −2.71% | 0.01 cr | — | — | ₹0 cr |
| 28 Jul '26 | 17.48 | 17.95 | 16.92 | 17.72 | +0.49 | +2.84% | 0.02 cr | — | — | ₹0 cr |
| 27 Jul '26 | 17.15 | 17.34 | 16.71 | 17.23 | +0.24 | +1.41% | 0.00 cr | — | — | ₹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.
