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 | 12.25 | 12.93 | 12.25 | 12.70 | +0.35 | +2.83% | 0.00 cr | 12.69 | 79.3% | ₹0 cr |
| 03 Sep '26 | 13.05 | 13.05 | 11.60 | 12.35 | −0.01 | −0.08% | 0.00 cr | 12.37 | 88.2% | ₹0 cr |
| 02 Sep '26 | 13.34 | 13.34 | 12.24 | 12.36 | −0.33 | −2.60% | 0.00 cr | 12.37 | 62.4% | ₹0 cr |
| 01 Sep '26 | 12.35 | 13.47 | 12.10 | 12.69 | +0.34 | +2.75% | 0.00 cr | 12.78 | 75.8% | ₹0 cr |
| 31 Aug '26 | 12.64 | 13.35 | 12.00 | 12.35 | −0.29 | −2.29% | 0.00 cr | 12.52 | 73.0% | ₹0 cr |
| 28 Aug '26 | 13.80 | 13.80 | 12.11 | 12.64 | −0.21 | −1.63% | 0.00 cr | 12.71 | 62.4% | ₹0 cr |
| 27 Aug '26 | 13.99 | 14.74 | 12.73 | 12.85 | −1.01 | −7.29% | 0.01 cr | 13.21 | 65.4% | ₹0 cr |
| 26 Aug '26 | 15.00 | 15.00 | 13.12 | 13.86 | +0.13 | +0.95% | 0.00 cr | 13.69 | 82.9% | ₹0 cr |
| 25 Aug '26 | 14.92 | 14.92 | 13.60 | 13.73 | −0.83 | −5.70% | 0.00 cr | 14.07 | 78.1% | ₹0 cr |
| 24 Aug '26 | 16.00 | 16.00 | 14.50 | 14.56 | −0.24 | −1.62% | 0.00 cr | 14.83 | 59.9% | ₹0 cr |
| 21 Aug '26 | 14.15 | 14.99 | 13.70 | 14.80 | +0.65 | +4.59% | 0.00 cr | 14.57 | 53.3% | ₹0 cr |
| 20 Aug '26 | 14.10 | 14.70 | 14.10 | 14.15 | −0.59 | −4.00% | 0.00 cr | 14.25 | 99.5% | ₹0 cr |
| 19 Aug '26 | 14.99 | 16.00 | 14.15 | 14.74 | −0.25 | −1.67% | 0.00 cr | 15.32 | 53.8% | ₹0 cr |
| 18 Aug '26 | 13.60 | 15.41 | 13.60 | 14.99 | +0.98 | +7.00% | 0.00 cr | 15.00 | 54.4% | ₹0 cr |
| 17 Aug '26 | 14.84 | 14.84 | 13.99 | 14.01 | −0.83 | −5.59% | 0.00 cr | 14.44 | 97.5% | ₹0 cr |
| 14 Aug '26 | 14.55 | 15.55 | 14.55 | 14.84 | +0.21 | +1.44% | 0.00 cr | 14.90 | 90.9% | ₹0 cr |
| 13 Aug '26 | 14.99 | 15.47 | 14.50 | 14.63 | −0.36 | −2.40% | 0.00 cr | 14.93 | 84.7% | ₹0 cr |
| 12 Aug '26 | 15.90 | 15.90 | 14.95 | 14.99 | −0.85 | −5.37% | 0.00 cr | 15.38 | 76.2% | ₹0 cr |
| 11 Aug '26 | 15.50 | 16.45 | 15.04 | 15.84 | +0.88 | +5.88% | 0.00 cr | 15.77 | 56.9% | ₹0 cr |
| 10 Aug '26 | 15.23 | 15.23 | 13.25 | 14.96 | +1.11 | +8.01% | 0.00 cr | 14.84 | 70.4% | ₹0 cr |
| 07 Aug '26 | 13.52 | 14.38 | 13.45 | 13.85 | −1.09 | −7.30% | 0.00 cr | 13.74 | 49.6% | ₹0 cr |
| 06 Aug '26 | 14.71 | 15.59 | 14.71 | 14.94 | −0.31 | −2.03% | 0.00 cr | 14.93 | 74.8% | ₹0 cr |
| 05 Aug '26 | 14.15 | 15.54 | 14.15 | 15.25 | +0.44 | +2.97% | 0.00 cr | 15.29 | 49.2% | ₹0 cr |
| 04 Aug '26 | 14.42 | 15.59 | 14.42 | 14.81 | −0.19 | −1.27% | 0.00 cr | 14.99 | 65.8% | ₹0 cr |
| 03 Aug '26 | 14.96 | 15.29 | 14.10 | 15.00 | +0.33 | +2.25% | 0.00 cr | 14.55 | 63.0% | ₹0 cr |
| 31 Jul '26 | 13.60 | 14.89 | 13.60 | 14.67 | +0.48 | +3.38% | 0.00 cr | 14.56 | 66.5% | ₹0 cr |
| 30 Jul '26 | 15.22 | 15.22 | 14.13 | 14.19 | −0.31 | −2.14% | 0.00 cr | 14.90 | 72.2% | ₹0 cr |
| 29 Jul '26 | 14.50 | 14.50 | 14.50 | 14.50 | +0.69 | +5.00% | 0.00 cr | 14.50 | 100.0% | ₹0 cr |
| 28 Jul '26 | 13.81 | 13.81 | 13.80 | 13.81 | +0.65 | +4.94% | 0.00 cr | 13.81 | 89.9% | ₹0 cr |
| 27 Jul '26 | 12.02 | 13.25 | 12.02 | 13.16 | +0.54 | +4.28% | 0.00 cr | 12.92 | 60.3% | ₹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.
