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 | 18.30 | 18.44 | 18.05 | 18.17 | +0.03 | +0.17% | 0.00 cr | 18.24 | 94.1% | ₹0 cr |
| 03 Sep '26 | 18.28 | 18.50 | 18.00 | 18.14 | −0.14 | −0.77% | 0.00 cr | 18.32 | 95.8% | ₹0 cr |
| 02 Sep '26 | 18.50 | 18.86 | 18.01 | 18.28 | −0.04 | −0.22% | 0.00 cr | 18.40 | 96.2% | ₹0 cr |
| 01 Sep '26 | 18.94 | 18.94 | 18.05 | 18.32 | −0.06 | −0.33% | 0.00 cr | 18.43 | 92.3% | ₹0 cr |
| 31 Aug '26 | 18.77 | 19.00 | 16.98 | 18.38 | +0.05 | +0.27% | 0.00 cr | 18.49 | 94.2% | ₹0 cr |
| 28 Aug '26 | 18.90 | 18.90 | 18.00 | 18.33 | −0.03 | −0.16% | 0.00 cr | 18.40 | 85.1% | ₹0 cr |
| 27 Aug '26 | 18.87 | 18.90 | 18.21 | 18.36 | −0.14 | −0.76% | 0.00 cr | 18.43 | 88.3% | ₹0 cr |
| 26 Aug '26 | 18.62 | 18.80 | 18.26 | 18.50 | +0.25 | +1.37% | 0.00 cr | 18.52 | 93.9% | ₹0 cr |
| 25 Aug '26 | 18.50 | 18.80 | 18.10 | 18.25 | −0.22 | −1.19% | 0.00 cr | 18.34 | 93.8% | ₹0 cr |
| 24 Aug '26 | 18.97 | 18.97 | 18.42 | 18.47 | +0.05 | +0.27% | 0.00 cr | 18.52 | 98.9% | ₹0 cr |
| 21 Aug '26 | 18.11 | 18.90 | 18.11 | 18.42 | −0.05 | −0.27% | 0.00 cr | 18.50 | 98.7% | ₹0 cr |
| 20 Aug '26 | 18.41 | 18.94 | 18.06 | 18.47 | +0.00 | +0.00% | 0.00 cr | 18.50 | 97.3% | ₹0 cr |
| 19 Aug '26 | 18.98 | 19.80 | 18.27 | 18.47 | −0.51 | −2.69% | 0.00 cr | 18.52 | 87.8% | ₹0 cr |
| 18 Aug '26 | 19.16 | 19.43 | 18.50 | 18.98 | −0.17 | −0.89% | 0.00 cr | 18.77 | 67.7% | ₹0 cr |
| 17 Aug '26 | 19.44 | 19.44 | 18.50 | 19.15 | −0.15 | −0.78% | 0.00 cr | 19.02 | 99.3% | ₹0 cr |
| 14 Aug '26 | 19.06 | 19.45 | 19.06 | 19.30 | +0.45 | +2.39% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 19.00 | 19.44 | 18.51 | 18.85 | −0.51 | −2.63% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 19.58 | 19.58 | 19.00 | 19.36 | −0.28 | −1.43% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 19.90 | 19.90 | 19.25 | 19.64 | +0.13 | +0.67% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 19.86 | 20.18 | 19.25 | 19.51 | −0.24 | −1.22% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 20.35 | 20.35 | 19.65 | 19.75 | −0.21 | −1.05% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 20.09 | 20.20 | 19.76 | 19.96 | +0.02 | +0.10% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 19.98 | 20.80 | 19.50 | 19.94 | +0.55 | +2.84% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 19.86 | 19.86 | 19.25 | 19.39 | −0.09 | −0.46% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 18.80 | 19.88 | 18.78 | 19.48 | +0.60 | +3.18% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 19.35 | 19.35 | 18.20 | 18.88 | +0.04 | +0.21% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 19.43 | 19.43 | 18.00 | 18.84 | −0.16 | −0.84% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 18.52 | 19.43 | 18.52 | 19.00 | +0.28 | +1.50% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 19.84 | 19.84 | 18.31 | 18.72 | −0.75 | −3.85% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 19.89 | 19.97 | 19.41 | 19.47 | −0.03 | −0.15% | 0.00 cr | — | — | ₹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.
