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 | 13.74 | 13.74 | 12.93 | 13.02 | −0.10 | −0.76% | 0.03 cr | 13.12 | 75.9% | ₹0 cr |
| 03 Sep '26 | 12.95 | 13.79 | 12.85 | 13.12 | +0.02 | +0.15% | 0.03 cr | 13.24 | 73.7% | ₹0 cr |
| 02 Sep '26 | 13.30 | 13.30 | 12.85 | 13.10 | −0.24 | −1.80% | 0.02 cr | 13.08 | 53.3% | ₹0 cr |
| 01 Sep '26 | 14.00 | 14.00 | 13.20 | 13.34 | −0.45 | −3.26% | 0.02 cr | 13.39 | 61.3% | ₹0 cr |
| 31 Aug '26 | 13.90 | 14.19 | 13.36 | 13.79 | −0.11 | −0.79% | 0.04 cr | 13.65 | 76.1% | ₹1 cr |
| 28 Aug '26 | 13.72 | 14.15 | 13.72 | 13.90 | +0.22 | +1.61% | 0.01 cr | 13.96 | 87.6% | ₹0 cr |
| 27 Aug '26 | 14.20 | 14.44 | 13.50 | 13.68 | −0.29 | −2.08% | 0.01 cr | 13.75 | 66.0% | ₹0 cr |
| 26 Aug '26 | 13.70 | 14.20 | 13.52 | 13.97 | +0.53 | +3.94% | 0.04 cr | 13.92 | 84.1% | ₹1 cr |
| 25 Aug '26 | 13.79 | 13.80 | 13.30 | 13.44 | −0.14 | −1.03% | 0.02 cr | 13.49 | 78.6% | ₹0 cr |
| 24 Aug '26 | 13.34 | 13.98 | 13.31 | 13.58 | +0.35 | +2.65% | 0.05 cr | 13.64 | 84.3% | ₹1 cr |
| 21 Aug '26 | 13.16 | 13.67 | 13.16 | 13.23 | −0.07 | −0.53% | 0.02 cr | 13.36 | 75.2% | ₹0 cr |
| 20 Aug '26 | 13.29 | 13.90 | 13.14 | 13.30 | +0.27 | +2.07% | 0.04 cr | 13.54 | 74.3% | ₹1 cr |
| 19 Aug '26 | 13.57 | 13.65 | 12.97 | 13.03 | −0.15 | −1.14% | 0.02 cr | 13.29 | 81.0% | ₹0 cr |
| 18 Aug '26 | 13.49 | 13.64 | 13.00 | 13.18 | +0.17 | +1.31% | 0.04 cr | 13.35 | 81.3% | ₹1 cr |
| 17 Aug '26 | 12.45 | 13.14 | 12.40 | 13.01 | +0.66 | +5.34% | 0.03 cr | 12.92 | 80.7% | ₹0 cr |
| 14 Aug '26 | 12.39 | 12.85 | 12.00 | 12.35 | +0.37 | +3.09% | 0.04 cr | 12.55 | 69.5% | ₹1 cr |
| 13 Aug '26 | 11.63 | 12.22 | 11.25 | 11.98 | +0.61 | +5.36% | 0.06 cr | 11.85 | 71.7% | ₹1 cr |
| 12 Aug '26 | 11.35 | 11.71 | 11.22 | 11.37 | +0.01 | +0.09% | 0.02 cr | 11.45 | 75.7% | ₹0 cr |
| 11 Aug '26 | 11.09 | 11.45 | 11.01 | 11.36 | +0.27 | +2.43% | 0.05 cr | 11.32 | 71.0% | ₹1 cr |
| 10 Aug '26 | 11.00 | 11.55 | 10.65 | 11.09 | +0.16 | +1.46% | 0.05 cr | 11.16 | 78.3% | ₹1 cr |
| 07 Aug '26 | 11.10 | 11.18 | 10.85 | 10.93 | −0.17 | −1.53% | 0.01 cr | 11.02 | 84.1% | ₹0 cr |
| 06 Aug '26 | 11.55 | 11.58 | 11.02 | 11.10 | −0.27 | −2.37% | 0.02 cr | 11.25 | 85.8% | ₹0 cr |
| 05 Aug '26 | 11.21 | 11.88 | 11.07 | 11.37 | +0.21 | +1.88% | 0.01 cr | 11.23 | 80.3% | ₹0 cr |
| 04 Aug '26 | 11.13 | 11.39 | 11.04 | 11.16 | −0.20 | −1.76% | 0.01 cr | 11.18 | 61.9% | ₹0 cr |
| 03 Aug '26 | 11.35 | 11.48 | 11.25 | 11.36 | +0.19 | +1.70% | 0.01 cr | 11.35 | 78.3% | ₹0 cr |
| 31 Jul '26 | 11.00 | 11.50 | 10.98 | 11.17 | +0.02 | +0.18% | 0.05 cr | 11.22 | 40.0% | ₹1 cr |
| 30 Jul '26 | 11.99 | 11.99 | 11.05 | 11.15 | +0.17 | +1.55% | 0.13 cr | 11.59 | 37.5% | ₹2 cr |
| 29 Jul '26 | 9.14 | 10.98 | 9.14 | 10.98 | +1.83 | +20.00% | 0.09 cr | 10.77 | 52.9% | ₹1 cr |
| 28 Jul '26 | 9.29 | 9.43 | 9.05 | 9.15 | −0.14 | −1.51% | 0.01 cr | 9.13 | 81.1% | ₹0 cr |
| 27 Jul '26 | 9.75 | 9.75 | 9.20 | 9.29 | −0.10 | −1.06% | 0.01 cr | 9.35 | 77.2% | ₹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.
