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 | 13.00 | 13.20 | 12.80 | 12.90 | −0.01 | −0.08% | 0.00 cr | 13.00 | 72.4% | ₹0 cr |
| 03 Sep '26 | 13.02 | 13.32 | 12.85 | 12.91 | −0.03 | −0.23% | 0.00 cr | 13.01 | 76.3% | ₹0 cr |
| 02 Sep '26 | 13.46 | 13.46 | 12.65 | 12.94 | −0.46 | −3.43% | 0.00 cr | 13.04 | 86.0% | ₹0 cr |
| 01 Sep '26 | 13.18 | 13.60 | 13.16 | 13.40 | +0.28 | +2.13% | 0.00 cr | 13.44 | 59.7% | ₹0 cr |
| 31 Aug '26 | 13.40 | 13.82 | 13.10 | 13.12 | −0.28 | −2.09% | 0.00 cr | 13.24 | 78.2% | ₹0 cr |
| 28 Aug '26 | 13.50 | 13.70 | 13.38 | 13.40 | +0.00 | +0.00% | 0.00 cr | 13.48 | 77.3% | ₹0 cr |
| 27 Aug '26 | 13.90 | 13.90 | 13.35 | 13.40 | −0.11 | −0.81% | 0.00 cr | 13.55 | 92.5% | ₹0 cr |
| 26 Aug '26 | 13.42 | 13.71 | 13.40 | 13.51 | +0.11 | +0.82% | 0.00 cr | 13.56 | 83.2% | ₹0 cr |
| 25 Aug '26 | 13.74 | 13.74 | 13.05 | 13.40 | −0.05 | −0.37% | 0.00 cr | 13.55 | 73.8% | ₹0 cr |
| 24 Aug '26 | 13.62 | 13.98 | 13.01 | 13.45 | −0.23 | −1.68% | 0.00 cr | 13.32 | 69.2% | ₹0 cr |
| 21 Aug '26 | 13.81 | 14.11 | 13.50 | 13.68 | −0.19 | −1.37% | 0.00 cr | 13.75 | 72.0% | ₹0 cr |
| 20 Aug '26 | 13.95 | 14.18 | 13.80 | 13.87 | +0.05 | +0.36% | 0.00 cr | 14.03 | 86.2% | ₹0 cr |
| 19 Aug '26 | 13.65 | 13.97 | 13.65 | 13.82 | +0.30 | +2.22% | 0.00 cr | 13.75 | 80.1% | ₹0 cr |
| 18 Aug '26 | 13.26 | 13.56 | 13.26 | 13.52 | +0.03 | +0.22% | 0.00 cr | 13.47 | 85.8% | ₹0 cr |
| 17 Aug '26 | 13.70 | 13.83 | 13.45 | 13.49 | −0.27 | −1.96% | 0.00 cr | 13.55 | 74.1% | ₹0 cr |
| 14 Aug '26 | 14.14 | 14.19 | 13.51 | 13.76 | +0.06 | +0.44% | 0.00 cr | 13.94 | 84.9% | ₹0 cr |
| 13 Aug '26 | 13.80 | 14.20 | 13.65 | 13.70 | −0.21 | −1.51% | 0.00 cr | 13.73 | 79.7% | ₹0 cr |
| 12 Aug '26 | 14.00 | 14.00 | 13.70 | 13.91 | +0.10 | +0.72% | 0.00 cr | 13.78 | 78.0% | ₹0 cr |
| 11 Aug '26 | 14.39 | 14.39 | 13.50 | 13.81 | −0.11 | −0.79% | 0.00 cr | 13.78 | 65.5% | ₹0 cr |
| 10 Aug '26 | 14.08 | 14.10 | 13.92 | 13.92 | −0.14 | −1.00% | 0.00 cr | 14.03 | 92.1% | ₹0 cr |
| 07 Aug '26 | 14.43 | 14.90 | 14.02 | 14.06 | −0.29 | −2.02% | 0.00 cr | 14.19 | 64.1% | ₹0 cr |
| 06 Aug '26 | 14.02 | 14.44 | 14.00 | 14.35 | +0.22 | +1.56% | 0.00 cr | 14.24 | 79.7% | ₹0 cr |
| 05 Aug '26 | 14.18 | 14.48 | 14.01 | 14.13 | −0.07 | −0.49% | 0.00 cr | 14.21 | 82.8% | ₹0 cr |
| 04 Aug '26 | 14.20 | 14.95 | 13.90 | 14.20 | +0.25 | +1.79% | 0.00 cr | 14.46 | 70.5% | ₹0 cr |
| 03 Aug '26 | 13.88 | 14.75 | 13.77 | 13.95 | +0.18 | +1.31% | 0.00 cr | 14.06 | 69.9% | ₹0 cr |
| 31 Jul '26 | 13.70 | 13.94 | 13.56 | 13.77 | −0.06 | −0.43% | 0.00 cr | 13.75 | 75.2% | ₹0 cr |
| 30 Jul '26 | 13.84 | 14.10 | 13.66 | 13.83 | −0.03 | −0.22% | 0.00 cr | 13.88 | 72.5% | ₹0 cr |
| 29 Jul '26 | 14.54 | 14.54 | 13.82 | 13.86 | −0.02 | −0.14% | 0.00 cr | 14.01 | 63.4% | ₹0 cr |
| 28 Jul '26 | 14.20 | 14.20 | 13.86 | 13.88 | −0.11 | −0.79% | 0.00 cr | 13.89 | 78.3% | ₹0 cr |
| 27 Jul '26 | 14.20 | 14.20 | 13.91 | 13.99 | +0.24 | +1.75% | 0.00 cr | 14.03 | 58.5% | ₹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.
