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 | 18.92 | 19.10 | 18.22 | 18.67 | +0.20 | +1.08% | 0.01 cr | 18.71 | 62.4% | ₹0 cr |
| 03 Sep '26 | 18.96 | 19.30 | 18.30 | 18.47 | −0.49 | −2.58% | 0.30 cr | 18.55 | 86.0% | ₹6 cr |
| 02 Sep '26 | 19.00 | 19.49 | 18.86 | 18.96 | −0.19 | −0.99% | 0.00 cr | 19.05 | 94.1% | ₹0 cr |
| 01 Sep '26 | 19.40 | 19.50 | 19.00 | 19.15 | −0.12 | −0.62% | 0.00 cr | 19.19 | 93.5% | ₹0 cr |
| 31 Aug '26 | 21.94 | 21.94 | 19.00 | 19.27 | +0.57 | +3.05% | 0.01 cr | 19.74 | 63.0% | ₹0 cr |
| 28 Aug '26 | 19.30 | 19.30 | 18.50 | 18.70 | +0.00 | +0.00% | 0.00 cr | 18.71 | 67.4% | ₹0 cr |
| 27 Aug '26 | 18.28 | 19.30 | 18.28 | 18.70 | +0.03 | +0.16% | 0.01 cr | 18.73 | 63.9% | ₹0 cr |
| 26 Aug '26 | 19.30 | 19.30 | 18.00 | 18.67 | −0.23 | −1.22% | 0.01 cr | 18.63 | 77.8% | ₹0 cr |
| 25 Aug '26 | 18.40 | 19.36 | 18.40 | 18.90 | +0.11 | +0.59% | 0.00 cr | 18.91 | 65.2% | ₹0 cr |
| 24 Aug '26 | 18.49 | 19.59 | 18.49 | 18.79 | +0.11 | +0.59% | 0.01 cr | 19.01 | 78.0% | ₹0 cr |
| 21 Aug '26 | 19.99 | 19.99 | 18.12 | 18.68 | +0.19 | +1.03% | 0.01 cr | 18.65 | 83.0% | ₹0 cr |
| 20 Aug '26 | 18.50 | 18.99 | 18.07 | 18.49 | +0.43 | +2.38% | 0.00 cr | 18.51 | 79.0% | ₹0 cr |
| 19 Aug '26 | 18.34 | 18.34 | 18.01 | 18.06 | +0.08 | +0.44% | 0.00 cr | 18.17 | 83.0% | ₹0 cr |
| 18 Aug '26 | 18.48 | 18.56 | 17.90 | 17.98 | −0.14 | −0.77% | 0.00 cr | 18.27 | 78.6% | ₹0 cr |
| 17 Aug '26 | 18.45 | 19.45 | 17.85 | 18.12 | −0.05 | −0.28% | 0.00 cr | 18.33 | 67.0% | ₹0 cr |
| 14 Aug '26 | 18.46 | 18.46 | 17.90 | 18.17 | +0.17 | +0.94% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 18.10 | 18.32 | 17.96 | 18.00 | −0.33 | −1.80% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 18.31 | 18.49 | 17.80 | 18.33 | +0.14 | +0.77% | 0.01 cr | — | — | ₹0 cr |
| 11 Aug '26 | 18.40 | 18.40 | 17.99 | 18.19 | +0.16 | +0.89% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 18.17 | 18.50 | 17.50 | 18.03 | −0.56 | −3.01% | 0.01 cr | — | — | ₹0 cr |
| 07 Aug '26 | 18.75 | 18.90 | 18.11 | 18.59 | +0.14 | +0.76% | 0.01 cr | — | — | ₹0 cr |
| 06 Aug '26 | 18.50 | 18.99 | 18.14 | 18.45 | +0.09 | +0.49% | 0.01 cr | — | — | ₹0 cr |
| 05 Aug '26 | 18.31 | 18.73 | 18.02 | 18.36 | +0.14 | +0.77% | 0.01 cr | — | — | ₹0 cr |
| 04 Aug '26 | 18.06 | 18.69 | 18.01 | 18.22 | +0.16 | +0.89% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 17.97 | 18.46 | 17.97 | 18.06 | +0.09 | +0.50% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 18.13 | 18.35 | 17.65 | 17.97 | −0.16 | −0.88% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 18.02 | 18.55 | 18.01 | 18.13 | −0.24 | −1.31% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 18.46 | 18.55 | 18.14 | 18.37 | +0.27 | +1.49% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 18.30 | 18.40 | 17.83 | 18.10 | +0.04 | +0.22% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 18.07 | 18.88 | 17.51 | 18.06 | −0.38 | −2.06% | 0.01 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.
