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 | 13.95 | 13.99 | 13.38 | 13.58 | +0.11 | +0.82% | 0.00 cr | 13.76 | 83.8% | ₹0 cr |
| 03 Sep '26 | 14.15 | 14.15 | 13.20 | 13.47 | −0.02 | −0.15% | 0.00 cr | 13.66 | 41.9% | ₹0 cr |
| 02 Sep '26 | 13.63 | 13.63 | 13.34 | 13.49 | −0.14 | −1.03% | 0.00 cr | 13.47 | 61.0% | ₹0 cr |
| 01 Sep '26 | 13.78 | 13.94 | 13.52 | 13.63 | −0.15 | −1.09% | 0.00 cr | 13.75 | 68.0% | ₹0 cr |
| 31 Aug '26 | 13.94 | 13.94 | 13.40 | 13.78 | +0.13 | +0.95% | 0.00 cr | 13.61 | 92.7% | ₹0 cr |
| 28 Aug '26 | 13.88 | 13.89 | 13.16 | 13.65 | +0.14 | +1.04% | 0.00 cr | 13.73 | 77.1% | ₹0 cr |
| 27 Aug '26 | 13.55 | 13.58 | 13.00 | 13.51 | +0.01 | +0.07% | 0.00 cr | 13.27 | 59.6% | ₹0 cr |
| 26 Aug '26 | 14.17 | 14.17 | 13.40 | 13.50 | −0.42 | −3.02% | 0.00 cr | 13.69 | 85.3% | ₹0 cr |
| 25 Aug '26 | 14.00 | 14.30 | 13.11 | 13.92 | +0.06 | +0.43% | 0.00 cr | 13.75 | 72.0% | ₹0 cr |
| 24 Aug '26 | 13.75 | 14.27 | 13.70 | 13.86 | +0.11 | +0.80% | 0.00 cr | 14.00 | 69.8% | ₹0 cr |
| 21 Aug '26 | 13.85 | 13.85 | 13.52 | 13.75 | −0.07 | −0.51% | 0.00 cr | 13.69 | 61.5% | ₹0 cr |
| 20 Aug '26 | 13.52 | 13.93 | 13.40 | 13.82 | +0.43 | +3.21% | 0.00 cr | 13.75 | 68.7% | ₹0 cr |
| 19 Aug '26 | 13.60 | 13.61 | 13.00 | 13.39 | −0.01 | −0.07% | 0.00 cr | 13.41 | 68.0% | ₹0 cr |
| 18 Aug '26 | 13.63 | 13.70 | 13.37 | 13.40 | −0.37 | −2.69% | 0.00 cr | 13.54 | 96.1% | ₹0 cr |
| 17 Aug '26 | 14.05 | 14.05 | 13.60 | 13.77 | −0.01 | −0.07% | 0.00 cr | 13.80 | 84.3% | ₹0 cr |
| 14 Aug '26 | 14.02 | 14.02 | 13.00 | 13.78 | −0.24 | −1.71% | 0.00 cr | 13.56 | 64.8% | ₹0 cr |
| 13 Aug '26 | 13.90 | 14.10 | 13.80 | 14.02 | +0.09 | +0.65% | 0.00 cr | 14.01 | 76.3% | ₹0 cr |
| 12 Aug '26 | 14.09 | 14.09 | 13.85 | 13.93 | −0.16 | −1.14% | 0.00 cr | 13.99 | 89.6% | ₹0 cr |
| 11 Aug '26 | 14.39 | 14.39 | 14.03 | 14.09 | +0.07 | +0.50% | 0.00 cr | 14.16 | 59.8% | ₹0 cr |
| 10 Aug '26 | 14.23 | 14.30 | 13.93 | 14.02 | −0.21 | −1.48% | 0.00 cr | 14.09 | 88.7% | ₹0 cr |
| 07 Aug '26 | 14.01 | 14.44 | 14.01 | 14.23 | +0.12 | +0.85% | 0.00 cr | 14.21 | 73.4% | ₹0 cr |
| 06 Aug '26 | 14.48 | 14.48 | 14.08 | 14.11 | −0.07 | −0.49% | 0.00 cr | 14.15 | 74.8% | ₹0 cr |
| 05 Aug '26 | 14.48 | 14.48 | 14.01 | 14.18 | +0.04 | +0.28% | 0.00 cr | 14.17 | 81.8% | ₹0 cr |
| 04 Aug '26 | 14.20 | 14.48 | 14.07 | 14.14 | −0.05 | −0.35% | 0.00 cr | 14.21 | 60.8% | ₹0 cr |
| 03 Aug '26 | 14.18 | 14.50 | 14.18 | 14.19 | +0.01 | +0.07% | 0.00 cr | 14.22 | 77.8% | ₹0 cr |
| 31 Jul '26 | 14.30 | 14.50 | 14.02 | 14.18 | −0.12 | −0.84% | 0.00 cr | 14.16 | 79.2% | ₹0 cr |
| 30 Jul '26 | 14.48 | 14.50 | 14.15 | 14.30 | +0.10 | +0.70% | 0.00 cr | 14.32 | 67.7% | ₹0 cr |
| 29 Jul '26 | 14.36 | 14.48 | 14.13 | 14.20 | +0.09 | +0.64% | 0.00 cr | 14.29 | 81.6% | ₹0 cr |
| 28 Jul '26 | 14.34 | 14.48 | 14.08 | 14.11 | −0.16 | −1.12% | 0.00 cr | 14.19 | 77.6% | ₹0 cr |
| 27 Jul '26 | 14.16 | 14.50 | 14.07 | 14.27 | +0.11 | +0.78% | 0.00 cr | 14.20 | 73.7% | ₹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.
