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 | 15.68 | 15.89 | 15.54 | 15.68 | +0.08 | +0.51% | 0.20 cr | 15.70 | 46.9% | ₹3 cr |
| 03 Sep '26 | 15.47 | 16.25 | 15.47 | 15.60 | +0.04 | +0.26% | 0.51 cr | 15.90 | 39.2% | ₹8 cr |
| 02 Sep '26 | 15.49 | 15.76 | 15.32 | 15.56 | +0.07 | +0.45% | 0.17 cr | 15.55 | 58.7% | ₹3 cr |
| 01 Sep '26 | 15.93 | 15.97 | 15.37 | 15.49 | −0.37 | −2.33% | 0.19 cr | 15.59 | 62.0% | ₹3 cr |
| 31 Aug '26 | 16.10 | 16.25 | 15.58 | 15.86 | −0.05 | −0.31% | 0.33 cr | 15.83 | 41.3% | ₹5 cr |
| 28 Aug '26 | 15.60 | 16.87 | 15.26 | 15.91 | +0.31 | +1.99% | 1.54 cr | 16.27 | 36.6% | ₹25 cr |
| 27 Aug '26 | 15.10 | 15.80 | 15.10 | 15.60 | +0.49 | +3.24% | 0.44 cr | 15.54 | 41.0% | ₹7 cr |
| 26 Aug '26 | 15.19 | 15.26 | 15.00 | 15.11 | +0.06 | +0.40% | 0.17 cr | 15.14 | 37.8% | ₹3 cr |
| 25 Aug '26 | 15.45 | 15.45 | 14.97 | 15.05 | −0.38 | −2.46% | 0.14 cr | 15.14 | 58.8% | ₹2 cr |
| 24 Aug '26 | 14.34 | 15.60 | 14.34 | 15.43 | +1.15 | +8.05% | 0.85 cr | 15.20 | 47.1% | ₹13 cr |
| 21 Aug '26 | 14.37 | 14.64 | 14.22 | 14.28 | −0.09 | −0.63% | 0.17 cr | 14.42 | 60.8% | ₹3 cr |
| 20 Aug '26 | 14.55 | 14.60 | 14.31 | 14.37 | −0.16 | −1.10% | 0.29 cr | 14.43 | 22.4% | ₹4 cr |
| 19 Aug '26 | 14.60 | 14.70 | 14.38 | 14.53 | −0.10 | −0.68% | 0.20 cr | 14.56 | 26.4% | ₹3 cr |
| 18 Aug '26 | 14.50 | 14.72 | 14.35 | 14.63 | +0.12 | +0.83% | 0.20 cr | 14.58 | 49.3% | ₹3 cr |
| 17 Aug '26 | 14.45 | 14.65 | 14.25 | 14.51 | +0.08 | +0.55% | 0.23 cr | 14.49 | 34.0% | ₹3 cr |
| 14 Aug '26 | 14.23 | 14.55 | 14.10 | 14.43 | +0.18 | +1.26% | 0.27 cr | 14.37 | 39.2% | ₹4 cr |
| 13 Aug '26 | 14.23 | 14.43 | 14.10 | 14.25 | +0.02 | +0.14% | 0.13 cr | 14.25 | 53.7% | ₹2 cr |
| 12 Aug '26 | 14.44 | 14.44 | 14.18 | 14.23 | −0.18 | −1.25% | 0.11 cr | 14.27 | 64.7% | ₹2 cr |
| 11 Aug '26 | 14.59 | 14.59 | 14.36 | 14.41 | −0.04 | −0.28% | 0.13 cr | 14.44 | 52.8% | ₹2 cr |
| 10 Aug '26 | 14.90 | 14.92 | 14.20 | 14.45 | −0.10 | −0.69% | 0.37 cr | 14.70 | 33.7% | ₹6 cr |
| 07 Aug '26 | 14.14 | 14.70 | 13.97 | 14.55 | +0.34 | +2.39% | 0.32 cr | 14.26 | 32.3% | ₹5 cr |
| 06 Aug '26 | 14.50 | 14.58 | 13.81 | 14.21 | −0.28 | −1.93% | 0.26 cr | 14.32 | 64.0% | ₹4 cr |
| 05 Aug '26 | 14.68 | 14.68 | 14.40 | 14.49 | −0.08 | −0.55% | 0.13 cr | 14.55 | 56.4% | ₹2 cr |
| 04 Aug '26 | 14.71 | 14.73 | 14.53 | 14.57 | −0.14 | −0.95% | 0.16 cr | 14.60 | 63.9% | ₹2 cr |
| 03 Aug '26 | 14.45 | 14.85 | 14.45 | 14.71 | +0.10 | +0.68% | 0.18 cr | 14.74 | 42.7% | ₹3 cr |
| 31 Jul '26 | 14.65 | 14.69 | 14.19 | 14.61 | +0.09 | +0.62% | 0.48 cr | 14.46 | 37.4% | ₹7 cr |
| 30 Jul '26 | 15.85 | 15.88 | 14.18 | 14.52 | −1.36 | −8.56% | 2.39 cr | 14.72 | 25.8% | ₹35 cr |
| 29 Jul '26 | 15.79 | 16.19 | 15.60 | 15.88 | +0.25 | +1.60% | 0.56 cr | 15.95 | 48.6% | ₹9 cr |
| 28 Jul '26 | 15.80 | 15.98 | 15.50 | 15.63 | −0.12 | −0.76% | 0.19 cr | 15.66 | 50.7% | ₹3 cr |
| 27 Jul '26 | 15.11 | 15.99 | 15.10 | 15.75 | +0.74 | +4.93% | 0.59 cr | 15.65 | 47.9% | ₹9 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.
