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 | 13.61 | 13.97 | 13.61 | 13.65 | −0.01 | −0.07% | 0.10 cr | 13.77 | 56.0% | ₹1 cr |
| 03 Sep '26 | 13.79 | 13.83 | 13.52 | 13.66 | −0.13 | −0.94% | 0.13 cr | 13.65 | 61.3% | ₹2 cr |
| 02 Sep '26 | 13.56 | 13.95 | 13.28 | 13.79 | +0.20 | +1.47% | 0.15 cr | 13.62 | 51.4% | ₹2 cr |
| 01 Sep '26 | 13.85 | 13.93 | 13.51 | 13.59 | −0.24 | −1.74% | 0.34 cr | 13.65 | 79.6% | ₹5 cr |
| 31 Aug '26 | 14.05 | 14.50 | 13.82 | 13.83 | −0.20 | −1.43% | 0.24 cr | 14.07 | 37.2% | ₹3 cr |
| 28 Aug '26 | 14.33 | 14.60 | 13.95 | 14.03 | −0.31 | −2.16% | 0.14 cr | 14.14 | 59.4% | ₹2 cr |
| 27 Aug '26 | 14.22 | 14.85 | 14.22 | 14.34 | +0.02 | +0.14% | 0.28 cr | 14.55 | 49.0% | ₹4 cr |
| 26 Aug '26 | 14.00 | 14.48 | 13.91 | 14.32 | +0.25 | +1.78% | 0.27 cr | 14.24 | 45.9% | ₹4 cr |
| 25 Aug '26 | 13.92 | 14.50 | 13.80 | 14.07 | +0.21 | +1.52% | 0.54 cr | 14.16 | 41.3% | ₹8 cr |
| 24 Aug '26 | 13.13 | 14.20 | 13.13 | 13.86 | +0.74 | +5.64% | 0.91 cr | 13.80 | 41.7% | ₹13 cr |
| 21 Aug '26 | 13.18 | 13.40 | 12.64 | 13.12 | +0.39 | +3.06% | 0.86 cr | 13.03 | 48.0% | ₹11 cr |
| 20 Aug '26 | 13.19 | 13.30 | 12.64 | 12.73 | −0.39 | −2.97% | 0.30 cr | 13.01 | 58.2% | ₹4 cr |
| 19 Aug '26 | 13.25 | 13.50 | 13.05 | 13.12 | −0.13 | −0.98% | 0.26 cr | 13.24 | 56.7% | ₹3 cr |
| 18 Aug '26 | 14.00 | 14.01 | 13.03 | 13.25 | −0.76 | −5.42% | 0.34 cr | 13.49 | 58.5% | ₹5 cr |
| 17 Aug '26 | 14.75 | 14.96 | 13.75 | 14.01 | −0.90 | −6.04% | 0.38 cr | 14.07 | 58.3% | ₹5 cr |
| 14 Aug '26 | 14.95 | 15.19 | 14.50 | 14.91 | +0.08 | +0.54% | 0.21 cr | 14.85 | 49.3% | ₹3 cr |
| 13 Aug '26 | 14.81 | 15.01 | 14.45 | 14.83 | +0.24 | +1.64% | 0.36 cr | 14.77 | 34.8% | ₹5 cr |
| 12 Aug '26 | 13.99 | 15.90 | 13.71 | 14.59 | +1.01 | +7.44% | 1.75 cr | 14.67 | 21.1% | ₹26 cr |
| 11 Aug '26 | 13.37 | 13.90 | 13.32 | 13.58 | −0.13 | −0.95% | 0.17 cr | 13.64 | 52.9% | ₹2 cr |
| 10 Aug '26 | 13.85 | 13.98 | 13.26 | 13.71 | −0.13 | −0.94% | 0.35 cr | 13.56 | 54.2% | ₹5 cr |
| 07 Aug '26 | 14.47 | 14.63 | 13.56 | 13.84 | −0.62 | −4.29% | 0.56 cr | 13.95 | 44.2% | ₹8 cr |
| 06 Aug '26 | 13.29 | 14.46 | 13.12 | 14.46 | +1.31 | +9.96% | 1.21 cr | 14.08 | 54.7% | ₹17 cr |
| 05 Aug '26 | 13.60 | 13.69 | 13.06 | 13.15 | −0.12 | −0.90% | 0.15 cr | 13.28 | 59.2% | ₹2 cr |
| 04 Aug '26 | 12.24 | 13.60 | 12.24 | 13.27 | +0.81 | +6.50% | 0.33 cr | 13.05 | 52.3% | ₹4 cr |
| 03 Aug '26 | 12.10 | 12.55 | 12.10 | 12.46 | +0.23 | +1.88% | 0.15 cr | 12.35 | 75.8% | ₹2 cr |
| 31 Jul '26 | 12.26 | 12.35 | 12.15 | 12.23 | +0.04 | +0.33% | 0.09 cr | 12.23 | 74.9% | ₹1 cr |
| 30 Jul '26 | 12.21 | 12.50 | 12.10 | 12.19 | −0.29 | −2.32% | 0.13 cr | 12.23 | 63.6% | ₹2 cr |
| 29 Jul '26 | 12.40 | 12.53 | 12.25 | 12.48 | +0.05 | +0.40% | 0.09 cr | 12.38 | 76.0% | ₹1 cr |
| 28 Jul '26 | 12.27 | 12.58 | 12.16 | 12.43 | +0.13 | +1.06% | 0.12 cr | 12.35 | 75.7% | ₹1 cr |
| 27 Jul '26 | 12.58 | 12.77 | 12.25 | 12.30 | −0.28 | −2.23% | 0.23 cr | 12.37 | 78.0% | ₹3 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.
