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 | 18.05 | 18.05 | 18.05 | 18.05 | −0.35 | −1.90% | 0.00 cr | 18.05 | 100.0% | ₹0 cr |
| 03 Sep '26 | 18.75 | 18.75 | 18.40 | 18.40 | −0.35 | −1.87% | 0.00 cr | 18.50 | 90.4% | ₹0 cr |
| 02 Sep '26 | 18.50 | 18.75 | 17.90 | 18.75 | +0.85 | +4.75% | 0.01 cr | 18.64 | 98.4% | ₹0 cr |
| 01 Sep '26 | 17.90 | 17.90 | 16.25 | 17.90 | +0.85 | +4.99% | 0.01 cr | 17.74 | 97.4% | ₹0 cr |
| 31 Aug '26 | 17.05 | 17.05 | 17.05 | 17.05 | +0.80 | +4.92% | 0.00 cr | 17.05 | 100.0% | ₹0 cr |
| 28 Aug '26 | 16.25 | 16.25 | 16.25 | 16.25 | +0.75 | +4.84% | 0.00 cr | 16.25 | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.50 | 15.50 | 15.50 | 15.50 | +0.70 | +4.73% | 0.00 cr | 15.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.80 | 14.80 | 14.10 | 14.80 | +0.70 | +4.96% | 0.00 cr | 14.79 | 99.2% | ₹0 cr |
| 25 Aug '26 | 14.10 | 14.10 | 14.10 | 14.10 | −0.70 | −4.73% | 0.01 cr | 14.10 | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.80 | 14.80 | 14.80 | 14.80 | −0.75 | −4.82% | 0.01 cr | 14.80 | 99.7% | ₹0 cr |
| 21 Aug '26 | 15.55 | 15.55 | 15.55 | 15.55 | −0.80 | −4.89% | 0.00 cr | 15.55 | 100.0% | ₹0 cr |
| 20 Aug '26 | 16.35 | 16.35 | 16.35 | 16.35 | −0.85 | −4.94% | 0.00 cr | 16.35 | 100.0% | ₹0 cr |
| 19 Aug '26 | 17.20 | 17.20 | 17.20 | 17.20 | −0.90 | −4.97% | 0.00 cr | 17.20 | 100.0% | ₹0 cr |
| 18 Aug '26 | 18.10 | 18.10 | 18.10 | 18.10 | −0.95 | −4.99% | 0.00 cr | 18.10 | 100.0% | ₹0 cr |
| 17 Aug '26 | 19.15 | 19.15 | 19.05 | 19.05 | −1.00 | −4.99% | 0.00 cr | 19.06 | 100.0% | ₹0 cr |
| 14 Aug '26 | 20.15 | 21.00 | 19.55 | 20.05 | −0.50 | −2.43% | 0.00 cr | 20.00 | 84.8% | ₹0 cr |
| 13 Aug '26 | 21.65 | 21.65 | 20.05 | 20.55 | −0.30 | −1.44% | 0.00 cr | 20.51 | 80.0% | ₹0 cr |
| 12 Aug '26 | 21.00 | 21.40 | 19.80 | 20.85 | +0.05 | +0.24% | 0.00 cr | 20.46 | 91.1% | ₹0 cr |
| 11 Aug '26 | 21.65 | 21.65 | 20.15 | 20.80 | −0.40 | −1.89% | 0.00 cr | 20.91 | 93.3% | ₹0 cr |
| 10 Aug '26 | 21.60 | 21.60 | 19.80 | 21.20 | +0.45 | +2.17% | 0.00 cr | 20.78 | 86.3% | ₹0 cr |
| 07 Aug '26 | 19.70 | 20.90 | 19.70 | 20.75 | +0.70 | +3.49% | 0.00 cr | 20.39 | 97.9% | ₹0 cr |
| 06 Aug '26 | 19.40 | 20.35 | 18.75 | 20.05 | +0.55 | +2.82% | 0.00 cr | 19.57 | 85.5% | ₹0 cr |
| 05 Aug '26 | 19.70 | 19.80 | 18.05 | 19.50 | +0.55 | +2.90% | 0.00 cr | 19.00 | 89.1% | ₹0 cr |
| 04 Aug '26 | 19.00 | 19.20 | 18.40 | 18.95 | −0.25 | −1.30% | 0.00 cr | 18.79 | 88.9% | ₹0 cr |
| 03 Aug '26 | 19.50 | 19.50 | 18.20 | 19.20 | +0.45 | +2.40% | 0.00 cr | 19.00 | 88.4% | ₹0 cr |
| 31 Jul '26 | 18.20 | 19.00 | 17.70 | 18.75 | +0.25 | +1.35% | 0.00 cr | 18.10 | 71.6% | ₹0 cr |
| 30 Jul '26 | 19.30 | 19.85 | 18.40 | 18.50 | −0.85 | −4.39% | 0.00 cr | 18.58 | 86.0% | ₹0 cr |
| 29 Jul '26 | 20.60 | 20.60 | 19.10 | 19.35 | −0.50 | −2.52% | 0.00 cr | 19.43 | 81.8% | ₹0 cr |
| 28 Jul '26 | 19.75 | 20.15 | 18.35 | 19.85 | +0.55 | +2.85% | 0.00 cr | 18.87 | 91.9% | ₹0 cr |
| 27 Jul '26 | 18.75 | 20.35 | 18.75 | 19.30 | −0.40 | −2.03% | 0.00 cr | 19.55 | 67.6% | ₹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.
