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 | 18.40 | 18.40 | 17.32 | 18.01 | +0.21 | +1.18% | 0.01 cr | 18.01 | 66.7% | ₹0 cr |
| 03 Sep '26 | 17.45 | 18.19 | 17.45 | 17.80 | −0.05 | −0.28% | 0.00 cr | 17.73 | 52.3% | ₹0 cr |
| 02 Sep '26 | 18.37 | 18.37 | 17.53 | 17.85 | −0.09 | −0.50% | 0.00 cr | 17.77 | 62.8% | ₹0 cr |
| 01 Sep '26 | 18.15 | 18.49 | 17.51 | 17.94 | +0.31 | +1.76% | 0.01 cr | 18.16 | 72.7% | ₹0 cr |
| 31 Aug '26 | 17.99 | 18.50 | 17.20 | 17.63 | +0.69 | +4.07% | 0.02 cr | 17.79 | 61.0% | ₹0 cr |
| 28 Aug '26 | 16.67 | 17.50 | 16.10 | 16.94 | +0.26 | +1.56% | 0.00 cr | 16.76 | — | ₹0 cr |
| 27 Aug '26 | 16.65 | 17.19 | 15.60 | 16.68 | +0.29 | +1.77% | 0.01 cr | 16.48 | — | ₹0 cr |
| 26 Aug '26 | 16.03 | 16.68 | 15.55 | 16.39 | +0.36 | +2.25% | 0.00 cr | 16.25 | — | ₹0 cr |
| 25 Aug '26 | 16.19 | 16.42 | 16.00 | 16.03 | −0.27 | −1.66% | 0.00 cr | 16.11 | — | ₹0 cr |
| 24 Aug '26 | 16.87 | 16.87 | 16.22 | 16.30 | −0.57 | −3.38% | 0.00 cr | 16.44 | — | ₹0 cr |
| 21 Aug '26 | 16.88 | 16.88 | 16.85 | 16.87 | +0.79 | +4.91% | 0.01 cr | 16.88 | — | ₹0 cr |
| 20 Aug '26 | 15.39 | 16.08 | 15.39 | 16.08 | +0.76 | +4.96% | 0.00 cr | 15.95 | — | ₹0 cr |
| 19 Aug '26 | 15.80 | 15.80 | 15.15 | 15.32 | −0.35 | −2.23% | 0.00 cr | 15.38 | — | ₹0 cr |
| 18 Aug '26 | 16.25 | 16.25 | 15.55 | 15.67 | −0.56 | −3.45% | 0.00 cr | 15.89 | — | ₹0 cr |
| 17 Aug '26 | 16.76 | 16.81 | 16.02 | 16.23 | −0.58 | −3.45% | 0.00 cr | 16.35 | — | ₹0 cr |
| 14 Aug '26 | 16.81 | 17.07 | 16.81 | 16.81 | −0.24 | −1.41% | 0.00 cr | 16.95 | — | ₹0 cr |
| 13 Aug '26 | 17.05 | 17.44 | 17.05 | 17.05 | −0.05 | −0.29% | 0.00 cr | 17.18 | — | ₹0 cr |
| 12 Aug '26 | 17.10 | 17.10 | 17.00 | 17.10 | −0.14 | −0.81% | 0.00 cr | 17.10 | — | ₹0 cr |
| 11 Aug '26 | 17.59 | 17.59 | 17.24 | 17.24 | −0.35 | −1.99% | 0.00 cr | 17.35 | — | ₹0 cr |
| 10 Aug '26 | 17.65 | 17.65 | 17.50 | 17.59 | −0.07 | −0.40% | 0.00 cr | 17.59 | — | ₹0 cr |
| 07 Aug '26 | 17.85 | 17.85 | 17.61 | 17.66 | −0.19 | −1.06% | 0.00 cr | 17.74 | — | ₹0 cr |
| 06 Aug '26 | 18.00 | 18.00 | 17.72 | 17.85 | −0.15 | −0.83% | 0.00 cr | 17.87 | — | ₹0 cr |
| 05 Aug '26 | 18.33 | 18.34 | 18.00 | 18.00 | +0.01 | +0.06% | 0.00 cr | 18.18 | — | ₹0 cr |
| 04 Aug '26 | 17.64 | 17.99 | 17.64 | 17.99 | +0.35 | +1.98% | 0.00 cr | 17.97 | — | ₹0 cr |
| 03 Aug '26 | 18.00 | 18.00 | 17.64 | 17.64 | −0.36 | −2.00% | 0.00 cr | 17.72 | — | ₹0 cr |
| 31 Jul '26 | 18.05 | 18.05 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 18.00 | — | ₹0 cr |
| 30 Jul '26 | 18.45 | 18.45 | 18.00 | 18.00 | −0.09 | −0.50% | 0.00 cr | 18.38 | — | ₹0 cr |
| 29 Jul '26 | 18.09 | 18.09 | 18.05 | 18.09 | +0.35 | +1.97% | 0.01 cr | 18.06 | — | ₹0 cr |
| 28 Jul '26 | 17.74 | 17.74 | 17.74 | 17.74 | +0.34 | +1.95% | 0.00 cr | 17.74 | — | ₹0 cr |
| 27 Jul '26 | 17.40 | 17.40 | 17.40 | 17.40 | +0.34 | +1.99% | 0.00 cr | 17.40 | — | ₹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.
