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 | 15.13 | 15.55 | 14.90 | 15.44 | +0.64 | +4.32% | 0.02 cr | 15.39 | 76.2% | ₹0 cr |
| 03 Sep '26 | 15.11 | 15.11 | 14.67 | 14.80 | −0.03 | −0.20% | 0.00 cr | 14.86 | 72.4% | ₹0 cr |
| 02 Sep '26 | 14.92 | 15.05 | 14.50 | 14.83 | −0.09 | −0.60% | 0.01 cr | 14.80 | 72.4% | ₹0 cr |
| 01 Sep '26 | 15.00 | 15.18 | 14.86 | 14.92 | +0.04 | +0.27% | 0.00 cr | 14.96 | 69.0% | ₹0 cr |
| 31 Aug '26 | 15.09 | 15.34 | 14.84 | 14.88 | −0.21 | −1.39% | 0.00 cr | 14.90 | 77.0% | ₹0 cr |
| 28 Aug '26 | 14.98 | 15.47 | 14.84 | 15.09 | +0.28 | +1.89% | 0.01 cr | 15.12 | 64.4% | ₹0 cr |
| 27 Aug '26 | 14.86 | 16.56 | 14.18 | 14.81 | −0.09 | −0.60% | 0.02 cr | 15.33 | 53.7% | ₹0 cr |
| 26 Aug '26 | 15.15 | 15.17 | 14.85 | 14.90 | −0.10 | −0.67% | 0.00 cr | 14.94 | 75.5% | ₹0 cr |
| 25 Aug '26 | 14.90 | 15.15 | 14.90 | 15.00 | −0.17 | −1.12% | 0.00 cr | 15.00 | 86.2% | ₹0 cr |
| 24 Aug '26 | 15.17 | 15.36 | 14.90 | 15.17 | +0.14 | +0.93% | 0.00 cr | 15.11 | 82.0% | ₹0 cr |
| 21 Aug '26 | 14.95 | 15.13 | 14.95 | 15.03 | +0.00 | +0.00% | 0.00 cr | 15.02 | 73.8% | ₹0 cr |
| 20 Aug '26 | 14.96 | 15.16 | 14.90 | 15.03 | +0.08 | +0.54% | 0.00 cr | 14.97 | 84.3% | ₹0 cr |
| 19 Aug '26 | 14.78 | 15.22 | 14.78 | 14.95 | −0.17 | −1.12% | 0.00 cr | 15.03 | 67.8% | ₹0 cr |
| 18 Aug '26 | 15.21 | 15.23 | 15.04 | 15.12 | −0.11 | −0.72% | 0.00 cr | 15.12 | 75.5% | ₹0 cr |
| 17 Aug '26 | 15.31 | 15.98 | 15.00 | 15.23 | −0.03 | −0.20% | 0.01 cr | 15.50 | 69.5% | ₹0 cr |
| 14 Aug '26 | 15.44 | 15.99 | 15.05 | 15.26 | +0.27 | +1.80% | 0.02 cr | 15.57 | 64.6% | ₹0 cr |
| 13 Aug '26 | 14.95 | 15.13 | 14.90 | 14.99 | +0.06 | +0.40% | 0.00 cr | 15.00 | 77.9% | ₹0 cr |
| 12 Aug '26 | 15.00 | 15.20 | 14.90 | 14.93 | −0.07 | −0.47% | 0.00 cr | 14.98 | 86.9% | ₹0 cr |
| 11 Aug '26 | 15.02 | 15.22 | 14.99 | 15.00 | −0.07 | −0.46% | 0.00 cr | 15.07 | 80.1% | ₹0 cr |
| 10 Aug '26 | 15.02 | 15.10 | 14.99 | 15.07 | −0.02 | −0.13% | 0.00 cr | 15.06 | 89.9% | ₹0 cr |
| 07 Aug '26 | 15.05 | 15.17 | 14.96 | 15.09 | +0.04 | +0.27% | 0.00 cr | 15.07 | 82.1% | ₹0 cr |
| 06 Aug '26 | 14.96 | 15.16 | 14.96 | 15.05 | −0.11 | −0.73% | 0.00 cr | 15.04 | 77.0% | ₹0 cr |
| 05 Aug '26 | 15.31 | 15.31 | 15.01 | 15.16 | +0.11 | +0.73% | 0.00 cr | 15.15 | 77.3% | ₹0 cr |
| 04 Aug '26 | 15.10 | 15.28 | 14.92 | 15.05 | +0.02 | +0.13% | 0.00 cr | 15.05 | 78.6% | ₹0 cr |
| 03 Aug '26 | 15.40 | 15.40 | 14.97 | 15.03 | −0.10 | −0.66% | 0.01 cr | 15.08 | 85.4% | ₹0 cr |
| 31 Jul '26 | 15.06 | 15.28 | 15.02 | 15.13 | +0.07 | +0.46% | 0.00 cr | 15.14 | 66.9% | ₹0 cr |
| 30 Jul '26 | 15.04 | 15.25 | 15.04 | 15.06 | +0.02 | +0.13% | 0.00 cr | 15.12 | 69.0% | ₹0 cr |
| 29 Jul '26 | 15.00 | 15.33 | 14.82 | 15.04 | +0.07 | +0.47% | 0.00 cr | 15.06 | 72.9% | ₹0 cr |
| 28 Jul '26 | 15.43 | 15.43 | 14.85 | 14.97 | −0.06 | −0.40% | 0.00 cr | 15.10 | 74.7% | ₹0 cr |
| 27 Jul '26 | 15.03 | 15.50 | 14.97 | 15.03 | +0.00 | +0.00% | 0.01 cr | 15.12 | 84.0% | ₹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.
