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 | 17.65 | 17.85 | 17.21 | 17.28 | −0.41 | −2.32% | 0.20 cr | 17.49 | 68.7% | ₹3 cr |
| 03 Sep '26 | 17.69 | 17.97 | 17.40 | 17.69 | +0.12 | +0.68% | 0.22 cr | 17.67 | 52.0% | ₹4 cr |
| 02 Sep '26 | 17.91 | 17.98 | 17.50 | 17.57 | −0.31 | −1.73% | 0.17 cr | 17.69 | 58.3% | ₹3 cr |
| 01 Sep '26 | 18.42 | 19.00 | 17.64 | 17.88 | −0.60 | −3.25% | 0.50 cr | 18.33 | 50.7% | ₹9 cr |
| 31 Aug '26 | 18.13 | 18.69 | 17.61 | 18.48 | +0.35 | +1.93% | 0.35 cr | 18.21 | 53.0% | ₹6 cr |
| 28 Aug '26 | 17.90 | 18.49 | 17.80 | 18.13 | +0.18 | +1.00% | 0.26 cr | 18.17 | 51.5% | ₹5 cr |
| 27 Aug '26 | 17.63 | 18.60 | 17.22 | 17.95 | +0.33 | +1.87% | 0.51 cr | 18.03 | 52.6% | ₹9 cr |
| 26 Aug '26 | 17.96 | 18.15 | 17.50 | 17.62 | −0.20 | −1.12% | 0.25 cr | 17.73 | 46.7% | ₹4 cr |
| 25 Aug '26 | 18.24 | 18.84 | 17.74 | 17.82 | −0.43 | −2.36% | 0.32 cr | 18.15 | 51.3% | ₹6 cr |
| 24 Aug '26 | 19.04 | 19.19 | 17.56 | 18.25 | −0.41 | −2.20% | 1.01 cr | 18.27 | 54.3% | ₹18 cr |
| 21 Aug '26 | 17.24 | 19.39 | 17.15 | 18.66 | +1.58 | +9.25% | 2.40 cr | 18.64 | 41.2% | ₹45 cr |
| 20 Aug '26 | 15.99 | 17.18 | 15.26 | 17.08 | +1.16 | +7.29% | 1.16 cr | 16.31 | 48.3% | ₹19 cr |
| 19 Aug '26 | 16.29 | 17.39 | 15.65 | 15.92 | −0.57 | −3.46% | 2.05 cr | 16.51 | 31.8% | ₹34 cr |
| 18 Aug '26 | 14.11 | 16.93 | 14.08 | 16.49 | +2.38 | +16.87% | 4.47 cr | 16.37 | 29.6% | ₹73 cr |
| 17 Aug '26 | 14.18 | 14.45 | 13.88 | 14.11 | +0.23 | +1.66% | 0.20 cr | 14.20 | 71.4% | ₹3 cr |
| 14 Aug '26 | 13.79 | 13.95 | 13.65 | 13.88 | +0.15 | +1.09% | 0.05 cr | 13.83 | — | ₹1 cr |
| 13 Aug '26 | 13.50 | 14.00 | 13.40 | 13.73 | +0.26 | +1.93% | 0.09 cr | 13.75 | — | ₹1 cr |
| 12 Aug '26 | 13.77 | 14.00 | 13.30 | 13.47 | −0.50 | −3.58% | 0.11 cr | 13.59 | — | ₹1 cr |
| 11 Aug '26 | 14.00 | 14.18 | 13.89 | 13.97 | +0.08 | +0.58% | 0.06 cr | 13.97 | — | ₹1 cr |
| 10 Aug '26 | 13.73 | 14.40 | 13.32 | 13.89 | +0.15 | +1.09% | 0.14 cr | 14.00 | — | ₹2 cr |
| 07 Aug '26 | 14.15 | 14.15 | 13.60 | 13.74 | −0.39 | −2.76% | 0.14 cr | 13.92 | — | ₹2 cr |
| 06 Aug '26 | 14.00 | 14.30 | 13.50 | 14.13 | +0.36 | +2.61% | 0.24 cr | 14.10 | — | ₹3 cr |
| 05 Aug '26 | 14.08 | 14.16 | 13.50 | 13.77 | +0.28 | +2.08% | 0.49 cr | 14.02 | — | ₹7 cr |
| 04 Aug '26 | 12.99 | 13.49 | 12.99 | 13.49 | +0.64 | +4.98% | 0.18 cr | 13.41 | — | ₹2 cr |
| 03 Aug '26 | 12.05 | 12.94 | 12.05 | 12.85 | +0.52 | +4.22% | 0.12 cr | 12.78 | — | ₹2 cr |
| 31 Jul '26 | 11.79 | 12.33 | 11.61 | 12.33 | +0.58 | +4.94% | 0.07 cr | 12.16 | — | ₹1 cr |
| 30 Jul '26 | 12.00 | 12.24 | 11.50 | 11.75 | −0.28 | −2.33% | 0.08 cr | 11.72 | — | ₹1 cr |
| 29 Jul '26 | 12.15 | 12.25 | 11.96 | 12.03 | −0.12 | −0.99% | 0.07 cr | 12.10 | — | ₹1 cr |
| 28 Jul '26 | 12.11 | 12.54 | 12.00 | 12.15 | −0.16 | −1.30% | 0.07 cr | 12.18 | — | ₹1 cr |
| 27 Jul '26 | 12.60 | 12.84 | 12.21 | 12.31 | −0.27 | −2.15% | 0.08 cr | 12.41 | — | ₹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.
