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 | 17.30 | 18.00 | 17.30 | 18.00 | +0.45 | +2.56% | 0.00 cr | 17.65 | 50.0% | ₹0 cr |
| 02 Sep '26 | 17.55 | 17.55 | 17.55 | 17.55 | −0.60 | −3.31% | 0.00 cr | 17.55 | 100.0% | ₹0 cr |
| 01 Sep '26 | 18.00 | 18.15 | 18.00 | 18.15 | −0.40 | −2.16% | 0.00 cr | 18.08 | 50.0% | ₹0 cr |
| 31 Aug '26 | 19.95 | 19.95 | 18.55 | 18.55 | −0.50 | −2.62% | 0.00 cr | 19.25 | 100.0% | ₹0 cr |
| 28 Aug '26 | 19.50 | 19.75 | 17.30 | 19.05 | +2.05 | +12.06% | 0.01 cr | 19.08 | 50.0% | ₹0 cr |
| 27 Aug '26 | 17.40 | 17.50 | 17.00 | 17.00 | +0.25 | +1.49% | 0.00 cr | 17.35 | 100.0% | ₹0 cr |
| 26 Aug '26 | 17.45 | 17.45 | 16.75 | 16.75 | +0.75 | +4.69% | 0.00 cr | 17.08 | 87.5% | ₹0 cr |
| 25 Aug '26 | 16.45 | 16.45 | 15.90 | 16.00 | −0.45 | −2.74% | 0.00 cr | 16.20 | 75.0% | ₹0 cr |
| 24 Aug '26 | 15.00 | 16.45 | 15.00 | 16.45 | +1.85 | +12.67% | 0.00 cr | 15.64 | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.80 | 14.80 | 14.60 | 14.60 | −0.20 | −1.35% | 0.00 cr | 14.70 | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.80 | 14.80 | 14.80 | 14.80 | +0.00 | +0.00% | 0.00 cr | 14.80 | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.80 | 14.85 | 14.80 | 14.80 | −0.75 | −4.82% | 0.00 cr | 14.83 | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.40 | 15.55 | 15.40 | 15.55 | +0.55 | +3.67% | 0.01 cr | 15.52 | 100.0% | ₹0 cr |
| 13 Aug '26 | 15.00 | 15.00 | 15.00 | 15.00 | +0.60 | +4.17% | 0.00 cr | 15.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 14.40 | 14.40 | 14.40 | 14.40 | −0.35 | −2.37% | 0.00 cr | 14.40 | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.35 | 15.35 | 14.75 | 14.75 | −0.10 | −0.67% | 0.00 cr | 15.04 | 100.0% | ₹0 cr |
| 07 Aug '26 | 14.75 | 15.25 | 14.65 | 14.85 | +0.15 | +1.02% | 0.00 cr | 14.88 | 80.0% | ₹0 cr |
| 06 Aug '26 | 14.70 | 14.70 | 14.70 | 14.70 | +0.00 | +0.00% | 0.00 cr | 14.70 | 100.0% | ₹0 cr |
| 05 Aug '26 | 14.55 | 14.70 | 14.55 | 14.70 | −0.05 | −0.34% | 0.00 cr | 14.63 | 100.0% | ₹0 cr |
| 04 Aug '26 | 14.80 | 14.80 | 14.70 | 14.75 | −0.20 | −1.34% | 0.00 cr | 14.75 | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.10 | 15.10 | 14.50 | 14.95 | −0.10 | −0.66% | 0.01 cr | 14.82 | 76.9% | ₹0 cr |
| 31 Jul '26 | 15.05 | 15.05 | 15.05 | 15.05 | −0.35 | −2.27% | 0.00 cr | 15.05 | 100.0% | ₹0 cr |
| 30 Jul '26 | 15.40 | 15.40 | 15.40 | 15.40 | −0.10 | −0.65% | 0.00 cr | 15.40 | 100.0% | ₹0 cr |
| 27 Jul '26 | 14.70 | 15.50 | 14.70 | 15.50 | +0.00 | +0.00% | 0.00 cr | 15.29 | 100.0% | ₹0 cr |
| 24 Jul '26 | 15.25 | 15.50 | 15.25 | 15.50 | +0.00 | +0.00% | 0.00 cr | 15.47 | 100.0% | ₹0 cr |
| 23 Jul '26 | 15.50 | 15.50 | 14.50 | 15.50 | +0.15 | +0.98% | 0.00 cr | 15.33 | 83.3% | ₹0 cr |
| 22 Jul '26 | 16.05 | 16.05 | 15.00 | 15.35 | −0.75 | −4.66% | 0.00 cr | 15.26 | 88.9% | ₹0 cr |
| 21 Jul '26 | 16.10 | 16.10 | 16.10 | 16.10 | −0.15 | −0.92% | 0.00 cr | 16.10 | 100.0% | ₹0 cr |
| 16 Jul '26 | 16.25 | 16.25 | 16.25 | 16.25 | −0.80 | −4.69% | 0.00 cr | 16.25 | 100.0% | ₹0 cr |
| 14 Jul '26 | 17.15 | 17.15 | 17.05 | 17.05 | −0.65 | −3.67% | 0.00 cr | 17.10 | 100.0% | ₹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.
