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 | 16.81 | 18.20 | 16.00 | 17.50 | +0.41 | +2.40% | 0.02 cr | 17.49 | 50.7% | ₹0 cr |
| 03 Sep '26 | 15.48 | 18.09 | 15.10 | 17.09 | +2.01 | +13.33% | 0.03 cr | 16.92 | 53.8% | ₹0 cr |
| 02 Sep '26 | 15.87 | 15.87 | 15.00 | 15.08 | −0.01 | −0.07% | 0.05 cr | 15.12 | 97.4% | ₹1 cr |
| 01 Sep '26 | 15.56 | 15.56 | 14.90 | 15.09 | +0.04 | +0.27% | 0.10 cr | 15.09 | 99.5% | ₹1 cr |
| 31 Aug '26 | 15.74 | 15.74 | 14.66 | 15.05 | −0.33 | −2.15% | 0.00 cr | 15.18 | 62.3% | ₹0 cr |
| 28 Aug '26 | 15.65 | 15.65 | 14.67 | 15.38 | −0.01 | −0.06% | 0.00 cr | 15.12 | 72.9% | ₹0 cr |
| 27 Aug '26 | 15.55 | 15.55 | 14.66 | 15.39 | +0.29 | +1.92% | 0.00 cr | 15.04 | 67.1% | ₹0 cr |
| 26 Aug '26 | 14.41 | 16.10 | 14.30 | 15.10 | +0.69 | +4.79% | 0.01 cr | 15.23 | 45.1% | ₹0 cr |
| 25 Aug '26 | 14.41 | 14.83 | 14.22 | 14.41 | −0.07 | −0.48% | 0.00 cr | 14.45 | 90.6% | ₹0 cr |
| 24 Aug '26 | 14.20 | 14.93 | 14.17 | 14.48 | −0.16 | −1.09% | 0.00 cr | 14.41 | 79.9% | ₹0 cr |
| 21 Aug '26 | 14.80 | 15.25 | 14.25 | 14.64 | −0.35 | −2.33% | 0.00 cr | 14.65 | 70.2% | ₹0 cr |
| 20 Aug '26 | 14.75 | 15.49 | 14.75 | 14.99 | +0.10 | +0.67% | 0.00 cr | 15.06 | 73.6% | ₹0 cr |
| 19 Aug '26 | 15.50 | 15.55 | 14.11 | 14.89 | −0.01 | −0.07% | 0.00 cr | 15.00 | 51.2% | ₹0 cr |
| 18 Aug '26 | 14.80 | 15.41 | 14.63 | 14.90 | −0.03 | −0.20% | 0.00 cr | 14.82 | 76.3% | ₹0 cr |
| 17 Aug '26 | 15.61 | 15.61 | 14.80 | 14.93 | −0.37 | −2.42% | 0.00 cr | 15.04 | 59.0% | ₹0 cr |
| 14 Aug '26 | 15.67 | 15.67 | 15.23 | 15.30 | −0.37 | −2.36% | 0.00 cr | 15.35 | 74.8% | ₹0 cr |
| 13 Aug '26 | 15.80 | 15.97 | 15.35 | 15.67 | +0.17 | +1.10% | 0.00 cr | 15.62 | 64.3% | ₹0 cr |
| 12 Aug '26 | 16.32 | 16.89 | 15.30 | 15.50 | −0.37 | −2.33% | 0.01 cr | 15.82 | 42.4% | ₹0 cr |
| 11 Aug '26 | 16.01 | 16.20 | 15.20 | 15.87 | −0.14 | −0.87% | 0.01 cr | 15.68 | 51.1% | ₹0 cr |
| 10 Aug '26 | 16.99 | 17.28 | 15.75 | 16.01 | −1.12 | −6.54% | 0.02 cr | 16.32 | 62.6% | ₹0 cr |
| 07 Aug '26 | 14.07 | 17.42 | 14.07 | 17.13 | +2.61 | +17.98% | 0.12 cr | 17.02 | 26.9% | ₹2 cr |
| 06 Aug '26 | 14.53 | 14.59 | 14.05 | 14.52 | +0.18 | +1.26% | 0.00 cr | 14.20 | 81.0% | ₹0 cr |
| 05 Aug '26 | 14.00 | 14.37 | 13.83 | 14.34 | +0.26 | +1.85% | 0.00 cr | 14.27 | 80.5% | ₹0 cr |
| 04 Aug '26 | 14.20 | 14.47 | 13.30 | 14.08 | −0.24 | −1.68% | 0.00 cr | 14.08 | 74.6% | ₹0 cr |
| 03 Aug '26 | 14.21 | 14.57 | 14.21 | 14.32 | −0.06 | −0.42% | 0.00 cr | 14.28 | 95.8% | ₹0 cr |
| 31 Jul '26 | 14.15 | 14.60 | 14.15 | 14.38 | +0.03 | +0.21% | 0.00 cr | 14.44 | 83.7% | ₹0 cr |
| 30 Jul '26 | 14.55 | 14.97 | 14.11 | 14.35 | −0.20 | −1.37% | 0.00 cr | 14.54 | 72.1% | ₹0 cr |
| 29 Jul '26 | 14.50 | 15.07 | 14.50 | 14.55 | +0.05 | +0.34% | 0.00 cr | 14.68 | 90.8% | ₹0 cr |
| 28 Jul '26 | 15.14 | 15.55 | 14.01 | 14.50 | −0.64 | −4.23% | 0.00 cr | 14.68 | 78.2% | ₹0 cr |
| 27 Jul '26 | 15.10 | 15.59 | 14.66 | 15.14 | +0.18 | +1.20% | 0.00 cr | 15.22 | 94.8% | ₹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.
