End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 14.90 | 15.05 | 14.49 | 14.99 | +0.21 | +1.42% | 0.00 cr | 14.72 | ₹0 cr |
| 03 Sep '26 | 14.83 | 15.12 | 14.55 | 14.78 | −0.05 | −0.34% | 0.00 cr | 14.80 | ₹0 cr |
| 02 Sep '26 | 14.54 | 14.83 | 14.25 | 14.83 | +0.29 | +1.99% | 0.01 cr | 14.73 | ₹0 cr |
| 01 Sep '26 | 14.83 | 14.83 | 14.54 | 14.54 | −0.29 | −1.96% | 0.00 cr | 14.55 | ₹0 cr |
| 31 Aug '26 | 14.83 | 14.83 | 14.83 | 14.83 | −0.30 | −1.98% | 0.00 cr | 14.83 | ₹0 cr |
| 28 Aug '26 | 15.13 | 15.13 | 15.13 | 15.13 | −0.30 | −1.94% | 0.00 cr | 15.13 | ₹0 cr |
| 27 Aug '26 | 15.43 | 15.43 | 15.43 | 15.43 | −0.31 | −1.97% | 0.00 cr | 15.43 | ₹0 cr |
| 26 Aug '26 | 15.74 | 15.74 | 15.74 | 15.74 | −0.32 | −1.99% | 0.00 cr | 15.74 | ₹0 cr |
| 25 Aug '26 | 16.10 | 16.10 | 16.06 | 16.06 | −0.32 | −1.95% | 0.00 cr | 16.06 | ₹0 cr |
| 24 Aug '26 | 16.38 | 16.38 | 16.38 | 16.38 | −0.33 | −1.97% | 0.00 cr | 16.38 | ₹0 cr |
| 21 Aug '26 | 16.72 | 16.72 | 16.71 | 16.71 | −0.34 | −1.99% | 0.00 cr | 16.71 | ₹0 cr |
| 20 Aug '26 | 17.05 | 17.05 | 17.05 | 17.05 | −0.34 | −1.96% | 0.00 cr | 17.05 | ₹0 cr |
| 19 Aug '26 | 17.39 | 17.39 | 17.39 | 17.39 | −0.35 | −1.97% | 0.00 cr | 17.39 | ₹0 cr |
| 18 Aug '26 | 17.74 | 17.74 | 17.74 | 17.74 | −0.36 | −1.99% | 0.00 cr | 17.74 | ₹0 cr |
| 17 Aug '26 | 18.10 | 18.10 | 18.10 | 18.10 | −0.36 | −1.95% | 0.00 cr | 18.10 | ₹0 cr |
| 14 Aug '26 | 18.46 | 18.46 | 18.46 | 18.46 | −0.37 | −1.96% | 0.00 cr | 18.46 | ₹0 cr |
| 13 Aug '26 | 18.83 | 18.83 | 18.83 | 18.83 | −0.38 | −1.98% | 0.00 cr | 18.83 | ₹0 cr |
| 12 Aug '26 | 19.21 | 19.21 | 19.21 | 19.21 | −0.39 | −1.99% | 0.00 cr | 19.21 | ₹0 cr |
| 11 Aug '26 | 19.60 | 19.60 | 19.60 | 19.60 | −0.39 | −1.95% | 0.00 cr | 19.60 | ₹0 cr |
| 07 Aug '26 | 19.00 | 20.11 | 19.00 | 19.99 | +0.83 | +4.33% | 0.03 cr | 19.99 | ₹1 cr |
| 06 Aug '26 | 19.16 | 19.16 | 18.55 | 19.16 | +0.91 | +4.99% | 0.01 cr | 19.15 | ₹0 cr |
| 05 Aug '26 | 17.90 | 18.25 | 16.56 | 18.25 | +0.86 | +4.95% | 0.02 cr | 17.98 | ₹0 cr |
| 04 Aug '26 | 17.39 | 17.39 | 17.39 | 17.39 | +0.82 | +4.95% | 0.01 cr | 17.39 | ₹0 cr |
| 03 Aug '26 | 16.57 | 16.57 | 16.57 | 16.57 | +0.78 | +4.94% | 0.01 cr | 16.57 | ₹0 cr |
| 31 Jul '26 | 15.05 | 15.79 | 14.71 | 15.79 | +0.75 | +4.99% | 0.01 cr | 15.57 | ₹0 cr |
| 30 Jul '26 | 15.38 | 15.38 | 15.00 | 15.04 | −0.26 | −1.70% | 0.00 cr | 15.11 | ₹0 cr |
| 29 Jul '26 | 15.00 | 15.49 | 14.94 | 15.30 | +0.48 | +3.24% | 0.00 cr | 15.13 | ₹0 cr |
| 28 Jul '26 | 15.08 | 15.08 | 14.76 | 14.82 | −0.14 | −0.94% | 0.00 cr | 14.92 | ₹0 cr |
| 27 Jul '26 | 15.47 | 15.47 | 14.90 | 14.96 | +0.03 | +0.20% | 0.00 cr | 15.14 | ₹0 cr |
| 24 Jul '26 | 15.24 | 15.24 | 14.51 | 14.93 | +0.07 | +0.47% | 0.00 cr | 14.97 | ₹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.
