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 | 14.30 | 14.50 | 14.30 | 14.45 | −0.15 | −1.03% | 0.00 cr | 14.35 | 66.7% | ₹0 cr |
| 03 Sep '26 | 13.90 | 15.50 | 13.90 | 14.60 | +0.40 | +2.82% | 0.00 cr | 14.86 | 50.0% | ₹0 cr |
| 02 Sep '26 | 14.10 | 14.20 | 14.10 | 14.20 | −0.30 | −2.07% | 0.00 cr | 14.17 | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.45 | 14.50 | 14.45 | 14.50 | +0.00 | +0.00% | 0.00 cr | 14.48 | 100.0% | ₹0 cr |
| 31 Aug '26 | 14.05 | 14.50 | 14.05 | 14.50 | +0.20 | +1.40% | 0.00 cr | 14.35 | 66.7% | ₹0 cr |
| 28 Aug '26 | 14.35 | 14.35 | 14.30 | 14.30 | +0.00 | +0.00% | 0.00 cr | 14.33 | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.85 | 14.85 | 14.30 | 14.30 | −0.60 | −4.03% | 0.00 cr | 14.50 | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.60 | 14.90 | 14.10 | 14.90 | +0.70 | +4.93% | 0.00 cr | 14.49 | 75.0% | ₹0 cr |
| 25 Aug '26 | 14.25 | 15.45 | 14.00 | 14.20 | −1.30 | −8.39% | 0.01 cr | 14.33 | 73.8% | ₹0 cr |
| 21 Aug '26 | 14.60 | 15.50 | 14.60 | 15.50 | +0.90 | +6.16% | 0.00 cr | 15.28 | 75.0% | ₹0 cr |
| 20 Aug '26 | 14.40 | 14.60 | 14.40 | 14.60 | +0.40 | +2.82% | 0.00 cr | 14.50 | 100.0% | ₹0 cr |
| 19 Aug '26 | 14.60 | 14.85 | 14.00 | 14.20 | −0.65 | −4.38% | 0.01 cr | 14.46 | 85.7% | ₹0 cr |
| 18 Aug '26 | 14.50 | 14.85 | 14.50 | 14.85 | +0.30 | +2.06% | 0.00 cr | 14.68 | 50.0% | ₹0 cr |
| 17 Aug '26 | 14.60 | 14.60 | 13.90 | 14.55 | −0.05 | −0.34% | 0.00 cr | 14.40 | 69.2% | ₹0 cr |
| 14 Aug '26 | 15.00 | 15.00 | 14.60 | 14.60 | −0.75 | −4.89% | 0.00 cr | 14.73 | 66.7% | ₹0 cr |
| 13 Aug '26 | 15.40 | 15.40 | 15.35 | 15.35 | +0.00 | +0.00% | 0.00 cr | 15.38 | 100.0% | ₹0 cr |
| 12 Aug '26 | 15.20 | 16.10 | 15.20 | 15.35 | −0.65 | −4.06% | 0.00 cr | 15.46 | 100.0% | ₹0 cr |
| 11 Aug '26 | 15.95 | 16.00 | 15.95 | 16.00 | +0.35 | +2.24% | 0.00 cr | 15.99 | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.50 | 15.65 | 15.50 | 15.65 | +0.10 | +0.64% | 0.00 cr | 15.60 | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.60 | 16.60 | 15.55 | 15.55 | −0.45 | −2.81% | 0.00 cr | 16.13 | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.10 | −0.62% | 0.00 cr | 16.00 | 100.0% | ₹0 cr |
| 03 Aug '26 | 15.55 | 16.10 | 15.55 | 16.10 | +0.00 | +0.00% | 0.00 cr | 15.83 | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.10 | 16.20 | 16.10 | 16.10 | −0.30 | −1.83% | 0.00 cr | 16.13 | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.00 | 16.40 | 16.00 | 16.40 | +0.40 | +2.50% | 0.00 cr | 16.04 | 100.0% | ₹0 cr |
| 27 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.40 | +2.56% | 0.00 cr | 16.00 | 100.0% | ₹0 cr |
| 24 Jul '26 | 15.50 | 15.65 | 15.50 | 15.60 | −0.60 | −3.70% | 0.00 cr | 15.51 | 100.0% | ₹0 cr |
| 23 Jul '26 | 15.55 | 16.20 | 15.55 | 16.20 | −0.10 | −0.61% | 0.00 cr | 15.77 | 83.3% | ₹0 cr |
| 22 Jul '26 | 16.30 | 16.30 | 16.30 | 16.30 | +0.05 | +0.31% | 0.00 cr | 16.30 | 100.0% | ₹0 cr |
| 21 Jul '26 | 15.70 | 16.45 | 15.65 | 16.25 | +0.55 | +3.50% | 0.00 cr | 16.13 | 89.5% | ₹0 cr |
| 20 Jul '26 | 15.50 | 15.70 | 15.50 | 15.70 | +0.20 | +1.29% | 0.00 cr | 15.55 | 100.0% | ₹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.
