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 | 18.79 | 19.38 | 18.32 | 18.80 | +0.10 | +0.53% | 0.00 cr | 18.94 | 83.8% | ₹0 cr |
| 03 Sep '26 | 18.16 | 18.79 | 17.80 | 18.70 | +0.49 | +2.69% | 0.00 cr | 18.56 | 93.3% | ₹0 cr |
| 02 Sep '26 | 18.98 | 18.98 | 17.76 | 18.21 | −0.09 | −0.49% | 0.00 cr | 18.23 | 82.3% | ₹0 cr |
| 01 Sep '26 | 19.00 | 19.00 | 17.52 | 18.30 | −0.25 | −1.35% | 0.00 cr | 18.05 | 74.0% | ₹0 cr |
| 31 Aug '26 | 18.93 | 18.94 | 17.76 | 18.55 | +0.44 | +2.43% | 0.00 cr | 18.28 | 87.5% | ₹0 cr |
| 28 Aug '26 | 18.98 | 18.98 | 17.65 | 18.11 | −0.69 | −3.67% | 0.00 cr | 18.34 | 93.2% | ₹0 cr |
| 27 Aug '26 | 18.50 | 18.98 | 17.51 | 18.80 | +0.30 | +1.62% | 0.00 cr | 18.46 | 90.2% | ₹0 cr |
| 26 Aug '26 | 19.23 | 19.23 | 18.26 | 18.50 | −0.35 | −1.86% | 0.00 cr | 18.76 | 92.0% | ₹0 cr |
| 25 Aug '26 | 19.10 | 19.10 | 18.25 | 18.85 | −0.02 | −0.11% | 0.00 cr | 18.64 | 91.0% | ₹0 cr |
| 24 Aug '26 | 19.06 | 19.11 | 18.35 | 18.87 | +0.14 | +0.75% | 0.00 cr | 18.78 | 83.4% | ₹0 cr |
| 21 Aug '26 | 19.94 | 19.94 | 18.66 | 18.73 | −0.56 | −2.90% | 0.00 cr | 19.18 | 77.3% | ₹0 cr |
| 20 Aug '26 | 18.65 | 20.44 | 18.65 | 19.29 | +0.24 | +1.26% | 0.00 cr | 19.18 | 81.6% | ₹0 cr |
| 19 Aug '26 | 18.56 | 19.28 | 18.56 | 19.05 | −0.05 | −0.26% | 0.00 cr | 19.07 | 99.7% | ₹0 cr |
| 18 Aug '26 | 19.66 | 19.94 | 19.00 | 19.10 | −0.58 | −2.95% | 0.00 cr | 19.15 | 97.1% | ₹0 cr |
| 17 Aug '26 | 20.16 | 20.94 | 19.15 | 19.68 | −0.42 | −2.09% | 0.00 cr | 19.41 | 81.7% | ₹0 cr |
| 14 Aug '26 | 20.00 | 20.54 | 20.00 | 20.10 | −0.08 | −0.40% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 21.16 | 21.16 | 20.00 | 20.18 | −0.77 | −3.68% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 21.50 | 22.39 | 20.80 | 20.95 | −0.80 | −3.68% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 21.92 | 22.50 | 21.60 | 21.75 | +0.26 | +1.21% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 20.00 | 21.99 | 20.00 | 21.49 | −0.24 | −1.10% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 22.09 | 22.09 | 21.05 | 21.73 | −0.35 | −1.59% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 21.94 | 22.19 | 20.80 | 22.08 | +0.38 | +1.75% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 21.55 | 21.93 | 21.01 | 21.70 | +0.16 | +0.74% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 21.34 | 22.00 | 20.50 | 21.54 | +0.29 | +1.36% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 21.06 | 21.49 | 20.11 | 21.25 | −0.17 | −0.79% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 22.90 | 22.90 | 20.50 | 21.42 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 21.44 | 21.87 | 20.50 | 21.42 | +0.48 | +2.29% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 22.94 | 22.94 | 18.36 | 20.94 | −1.66 | −7.35% | 0.01 cr | — | — | ₹0 cr |
| 28 Jul '26 | 23.29 | 23.38 | 22.51 | 22.60 | −0.26 | −1.14% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 22.58 | 23.44 | 22.58 | 22.86 | −0.10 | −0.44% | 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.
