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 | 15.98 | 16.24 | 15.33 | 15.61 | −0.37 | −2.32% | 0.03 cr | 15.63 | 57.4% | ₹0 cr |
| 03 Sep '26 | 16.40 | 16.89 | 15.95 | 15.98 | −0.42 | −2.56% | 0.03 cr | 16.21 | 63.6% | ₹1 cr |
| 02 Sep '26 | 16.16 | 16.80 | 16.11 | 16.40 | −0.26 | −1.56% | 0.02 cr | 16.40 | 66.9% | ₹0 cr |
| 01 Sep '26 | 16.25 | 16.98 | 16.25 | 16.66 | −0.09 | −0.54% | 0.01 cr | 16.69 | 67.3% | ₹0 cr |
| 31 Aug '26 | 17.00 | 17.00 | 16.41 | 16.75 | +0.12 | +0.72% | 0.02 cr | 16.87 | 83.3% | ₹0 cr |
| 28 Aug '26 | 16.79 | 17.12 | 16.18 | 16.63 | +0.22 | +1.34% | 0.05 cr | 16.57 | 72.2% | ₹1 cr |
| 27 Aug '26 | 16.40 | 16.70 | 16.01 | 16.41 | +0.41 | +2.56% | 0.04 cr | 16.50 | 84.0% | ₹1 cr |
| 26 Aug '26 | 16.06 | 16.59 | 15.90 | 16.00 | +0.03 | +0.19% | 0.03 cr | 16.06 | 77.0% | ₹0 cr |
| 25 Aug '26 | 16.07 | 16.38 | 15.85 | 15.97 | −0.10 | −0.62% | 0.04 cr | 16.09 | 83.9% | ₹1 cr |
| 24 Aug '26 | 16.08 | 16.23 | 15.20 | 16.07 | +0.61 | +3.95% | 0.08 cr | 15.96 | 64.6% | ₹1 cr |
| 21 Aug '26 | 15.60 | 15.94 | 15.02 | 15.46 | +0.27 | +1.78% | 0.15 cr | 15.59 | 50.3% | ₹2 cr |
| 20 Aug '26 | 14.70 | 15.19 | 14.33 | 15.19 | +0.72 | +4.98% | 0.02 cr | 14.69 | 83.0% | ₹0 cr |
| 19 Aug '26 | 14.26 | 14.97 | 14.06 | 14.47 | +0.21 | +1.47% | 0.02 cr | 14.48 | 53.5% | ₹0 cr |
| 18 Aug '26 | 14.21 | 14.64 | 14.21 | 14.26 | −0.23 | −1.59% | 0.01 cr | 14.32 | 72.5% | ₹0 cr |
| 17 Aug '26 | 14.90 | 15.35 | 14.26 | 14.49 | −0.23 | −1.56% | 0.02 cr | 14.69 | 69.9% | ₹0 cr |
| 14 Aug '26 | 14.70 | 15.18 | 14.58 | 14.72 | −0.25 | −1.67% | 0.02 cr | 14.82 | 74.4% | ₹0 cr |
| 13 Aug '26 | 15.66 | 15.67 | 14.88 | 14.97 | −0.69 | −4.41% | 0.10 cr | 15.08 | 66.7% | ₹2 cr |
| 12 Aug '26 | 15.89 | 16.25 | 15.03 | 15.66 | −0.16 | −1.01% | 0.10 cr | 15.40 | 69.9% | ₹2 cr |
| 11 Aug '26 | 16.30 | 16.58 | 15.77 | 15.82 | −0.78 | −4.70% | 0.04 cr | 15.95 | 55.8% | ₹1 cr |
| 10 Aug '26 | 17.20 | 17.38 | 16.53 | 16.60 | −0.79 | −4.54% | 0.03 cr | 16.86 | 54.4% | ₹1 cr |
| 07 Aug '26 | 17.00 | 17.50 | 16.73 | 17.39 | +0.66 | +3.95% | 0.04 cr | 17.30 | 69.1% | ₹1 cr |
| 06 Aug '26 | 16.63 | 16.89 | 15.80 | 16.73 | +0.10 | +0.60% | 0.07 cr | 16.07 | 56.0% | ₹1 cr |
| 05 Aug '26 | 17.59 | 17.70 | 16.52 | 16.63 | −0.61 | −3.54% | 0.05 cr | 17.00 | 59.8% | ₹1 cr |
| 04 Aug '26 | 17.38 | 17.95 | 16.41 | 17.24 | +0.14 | +0.82% | 0.14 cr | 17.53 | 61.5% | ₹2 cr |
| 03 Aug '26 | 15.76 | 17.10 | 15.76 | 17.10 | +1.55 | +9.97% | 0.16 cr | 16.76 | 71.3% | ₹3 cr |
| 31 Jul '26 | 15.30 | 15.95 | 14.68 | 15.55 | +0.97 | +6.65% | 0.16 cr | 15.42 | 56.4% | ₹2 cr |
| 30 Jul '26 | 13.70 | 14.58 | 13.37 | 14.58 | +1.32 | +9.95% | 0.04 cr | 14.18 | 75.7% | ₹1 cr |
| 29 Jul '26 | 12.50 | 13.26 | 12.32 | 13.26 | +1.20 | +9.95% | 0.03 cr | 12.98 | 68.5% | ₹0 cr |
| 28 Jul '26 | 12.27 | 12.64 | 12.00 | 12.06 | −0.28 | −2.27% | 0.01 cr | 12.14 | 61.3% | ₹0 cr |
| 27 Jul '26 | 12.60 | 12.80 | 12.25 | 12.34 | −0.12 | −0.96% | 0.03 cr | 12.43 | 76.4% | ₹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.
