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 | 15.48 | 16.21 | 15.41 | 15.70 | +0.30 | +1.95% | 3.59 cr | 15.79 | 32.9% | ₹57 cr |
| 03 Sep '26 | 15.62 | 15.79 | 15.28 | 15.40 | −0.10 | −0.65% | 1.34 cr | 15.42 | 60.7% | ₹21 cr |
| 02 Sep '26 | 15.30 | 15.91 | 15.02 | 15.50 | +0.19 | +1.24% | 1.42 cr | 15.48 | 35.6% | ₹22 cr |
| 01 Sep '26 | 15.04 | 15.64 | 15.03 | 15.31 | +0.28 | +1.86% | 1.24 cr | 15.34 | 38.5% | ₹19 cr |
| 31 Aug '26 | 15.26 | 15.27 | 14.95 | 15.03 | −0.24 | −1.57% | 1.12 cr | 15.03 | 67.2% | ₹17 cr |
| 28 Aug '26 | 15.25 | 15.52 | 15.20 | 15.27 | +0.05 | +0.33% | 0.64 cr | 15.31 | 48.3% | ₹10 cr |
| 27 Aug '26 | 15.45 | 15.45 | 15.11 | 15.22 | −0.06 | −0.39% | 0.68 cr | 15.25 | 53.7% | ₹10 cr |
| 26 Aug '26 | 15.12 | 15.35 | 15.10 | 15.28 | +0.22 | +1.46% | 0.48 cr | 15.26 | 44.9% | ₹7 cr |
| 25 Aug '26 | 15.03 | 15.18 | 14.91 | 15.06 | +0.03 | +0.20% | 0.64 cr | 15.04 | 48.4% | ₹10 cr |
| 24 Aug '26 | 15.22 | 15.59 | 15.00 | 15.03 | −0.13 | −0.86% | 0.81 cr | 15.21 | 50.0% | ₹12 cr |
| 21 Aug '26 | 14.95 | 15.26 | 14.84 | 15.16 | +0.21 | +1.40% | 0.95 cr | 15.07 | 53.1% | ₹14 cr |
| 20 Aug '26 | 14.97 | 15.16 | 14.90 | 14.95 | +0.06 | +0.40% | 0.66 cr | 15.01 | 53.2% | ₹10 cr |
| 19 Aug '26 | 15.08 | 15.28 | 14.84 | 14.89 | −0.19 | −1.26% | 0.90 cr | 14.99 | 60.7% | ₹14 cr |
| 18 Aug '26 | 15.19 | 15.21 | 15.04 | 15.08 | −0.13 | −0.85% | 0.61 cr | 15.08 | 60.1% | ₹9 cr |
| 17 Aug '26 | 15.49 | 15.55 | 15.09 | 15.21 | −0.22 | −1.43% | 0.75 cr | 15.22 | 49.6% | ₹11 cr |
| 14 Aug '26 | 15.65 | 15.72 | 15.30 | 15.43 | −0.21 | −1.34% | 0.84 cr | 15.53 | 56.8% | ₹13 cr |
| 13 Aug '26 | 16.25 | 16.25 | 15.59 | 15.64 | −0.41 | −2.55% | 1.15 cr | 15.83 | 56.8% | ₹18 cr |
| 12 Aug '26 | 16.50 | 16.60 | 15.85 | 16.05 | −0.37 | −2.25% | 1.58 cr | 16.04 | 56.7% | ₹25 cr |
| 11 Aug '26 | 17.52 | 17.71 | 16.25 | 16.42 | −1.12 | −6.39% | 2.02 cr | 16.86 | 50.8% | ₹34 cr |
| 10 Aug '26 | 17.30 | 17.70 | 17.14 | 17.54 | +0.37 | +2.15% | 1.68 cr | 17.39 | 51.8% | ₹29 cr |
| 07 Aug '26 | 17.22 | 17.22 | 16.97 | 17.17 | +0.04 | +0.23% | 0.79 cr | 17.11 | 53.0% | ₹14 cr |
| 06 Aug '26 | 17.39 | 17.72 | 17.03 | 17.13 | −0.13 | −0.75% | 1.61 cr | 17.38 | 42.7% | ₹28 cr |
| 05 Aug '26 | 17.10 | 17.57 | 17.10 | 17.26 | +0.30 | +1.77% | 1.77 cr | 17.37 | 44.3% | ₹31 cr |
| 04 Aug '26 | 17.65 | 17.73 | 16.87 | 16.96 | −0.47 | −2.70% | 2.76 cr | 17.29 | 44.0% | ₹48 cr |
| 03 Aug '26 | 16.04 | 18.05 | 15.92 | 17.43 | +1.58 | +9.97% | 9.56 cr | 17.18 | 44.0% | ₹164 cr |
| 31 Jul '26 | 16.05 | 16.12 | 15.78 | 15.85 | −0.13 | −0.81% | 1.71 cr | 15.99 | 62.4% | ₹27 cr |
| 30 Jul '26 | 16.65 | 16.65 | 15.95 | 15.98 | −0.70 | −4.20% | 1.20 cr | 16.17 | 63.7% | ₹19 cr |
| 29 Jul '26 | 16.76 | 16.76 | 16.49 | 16.68 | +0.13 | +0.79% | 0.49 cr | 16.66 | 53.4% | ₹8 cr |
| 28 Jul '26 | 16.71 | 16.76 | 16.45 | 16.55 | −0.18 | −1.08% | 0.42 cr | 16.57 | 47.4% | ₹7 cr |
| 27 Jul '26 | 16.55 | 17.06 | 16.55 | 16.73 | +0.39 | +2.39% | 0.80 cr | 16.75 | 36.5% | ₹13 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.
