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 | 16.49 | 16.60 | 16.12 | 16.57 | +0.36 | +2.22% | 0.00 cr | 16.44 | 84.6% | ₹0 cr |
| 03 Sep '26 | 16.03 | 16.60 | 16.03 | 16.21 | +0.18 | +1.12% | 0.00 cr | 16.32 | 80.7% | ₹0 cr |
| 02 Sep '26 | 16.08 | 16.75 | 15.80 | 16.03 | −0.05 | −0.31% | 0.00 cr | 16.08 | 61.7% | ₹0 cr |
| 01 Sep '26 | 16.10 | 16.58 | 16.00 | 16.08 | −0.28 | −1.71% | 0.00 cr | 16.19 | 88.8% | ₹0 cr |
| 31 Aug '26 | 16.47 | 16.47 | 16.11 | 16.36 | −0.11 | −0.67% | 0.01 cr | 16.29 | 36.5% | ₹0 cr |
| 28 Aug '26 | 15.75 | 16.90 | 15.65 | 16.47 | +0.56 | +3.52% | 0.01 cr | 16.09 | 73.7% | ₹0 cr |
| 27 Aug '26 | 16.45 | 16.45 | 15.50 | 15.91 | −0.29 | −1.79% | 0.01 cr | 16.17 | 73.0% | ₹0 cr |
| 26 Aug '26 | 16.24 | 16.45 | 16.15 | 16.20 | −0.04 | −0.25% | 0.00 cr | 16.23 | 78.6% | ₹0 cr |
| 25 Aug '26 | 16.25 | 16.40 | 16.10 | 16.24 | +0.01 | +0.06% | 0.00 cr | 16.27 | 75.6% | ₹0 cr |
| 24 Aug '26 | 16.29 | 16.50 | 16.21 | 16.23 | −0.05 | −0.31% | 0.00 cr | 16.28 | 66.0% | ₹0 cr |
| 21 Aug '26 | 16.20 | 16.48 | 16.12 | 16.28 | −0.01 | −0.06% | 0.00 cr | 16.31 | 78.3% | ₹0 cr |
| 20 Aug '26 | 16.50 | 16.60 | 16.15 | 16.29 | +0.14 | +0.87% | 0.00 cr | 16.32 | 81.2% | ₹0 cr |
| 19 Aug '26 | 16.50 | 16.50 | 15.90 | 16.15 | −0.08 | −0.49% | 0.00 cr | 16.22 | 73.3% | ₹0 cr |
| 18 Aug '26 | 16.20 | 16.65 | 15.60 | 16.23 | +0.04 | +0.25% | 0.00 cr | 16.09 | 67.3% | ₹0 cr |
| 17 Aug '26 | 16.84 | 16.85 | 15.66 | 16.19 | −0.36 | −2.18% | 0.02 cr | 16.05 | 68.0% | ₹0 cr |
| 14 Aug '26 | 16.54 | 16.60 | 16.26 | 16.55 | +0.27 | +1.66% | 0.01 cr | 16.51 | 82.4% | ₹0 cr |
| 13 Aug '26 | 16.44 | 16.60 | 16.01 | 16.28 | −0.16 | −0.97% | 0.01 cr | 16.37 | 73.4% | ₹0 cr |
| 12 Aug '26 | 16.15 | 16.80 | 15.82 | 16.44 | +0.13 | +0.80% | 0.01 cr | 16.47 | 58.9% | ₹0 cr |
| 11 Aug '26 | 16.50 | 16.74 | 15.57 | 16.31 | −0.22 | −1.33% | 0.02 cr | 16.07 | 49.0% | ₹0 cr |
| 10 Aug '26 | 17.84 | 18.00 | 16.10 | 16.53 | −1.31 | −7.34% | 0.04 cr | 16.74 | 62.7% | ₹1 cr |
| 07 Aug '26 | 17.90 | 18.30 | 17.70 | 17.84 | −0.13 | −0.72% | 0.01 cr | 18.10 | 56.8% | ₹0 cr |
| 06 Aug '26 | 18.19 | 18.27 | 17.87 | 17.97 | −0.04 | −0.22% | 0.00 cr | 18.09 | 62.3% | ₹0 cr |
| 05 Aug '26 | 18.11 | 18.39 | 17.90 | 18.01 | −0.26 | −1.42% | 0.01 cr | 18.11 | 59.9% | ₹0 cr |
| 04 Aug '26 | 18.25 | 18.39 | 17.75 | 18.27 | +0.38 | +2.12% | 0.00 cr | 18.06 | 75.9% | ₹0 cr |
| 03 Aug '26 | 18.30 | 18.47 | 17.66 | 17.89 | −0.06 | −0.33% | 0.01 cr | 18.04 | 72.3% | ₹0 cr |
| 31 Jul '26 | 18.20 | 18.30 | 17.85 | 17.95 | +0.20 | +1.13% | 0.00 cr | 18.00 | 51.8% | ₹0 cr |
| 30 Jul '26 | 17.77 | 19.12 | 17.49 | 17.75 | −0.02 | −0.11% | 0.01 cr | 18.11 | 37.7% | ₹0 cr |
| 29 Jul '26 | 17.66 | 18.00 | 17.66 | 17.77 | −0.30 | −1.66% | 0.01 cr | 17.78 | 54.2% | ₹0 cr |
| 28 Jul '26 | 18.13 | 18.47 | 17.90 | 18.07 | −0.05 | −0.28% | 0.00 cr | 18.07 | 70.3% | ₹0 cr |
| 27 Jul '26 | 18.68 | 18.90 | 18.11 | 18.12 | −0.13 | −0.71% | 0.00 cr | 18.34 | 70.9% | ₹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.
