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 | 14.49 | 14.54 | 14.12 | 14.27 | +0.08 | +0.56% | 0.01 cr | 14.31 | 66.4% | ₹0 cr |
| 03 Sep '26 | 14.31 | 14.50 | 14.05 | 14.19 | −0.12 | −0.84% | 0.01 cr | 14.26 | 71.4% | ₹0 cr |
| 02 Sep '26 | 14.45 | 14.49 | 14.01 | 14.31 | −0.14 | −0.97% | 0.01 cr | 14.22 | 68.5% | ₹0 cr |
| 01 Sep '26 | 14.74 | 14.75 | 14.31 | 14.45 | −0.09 | −0.62% | 0.02 cr | 14.50 | 70.0% | ₹0 cr |
| 31 Aug '26 | 14.75 | 14.90 | 14.50 | 14.54 | −0.22 | −1.49% | 0.02 cr | 14.71 | 73.7% | ₹0 cr |
| 28 Aug '26 | 15.18 | 15.18 | 14.66 | 14.76 | −0.22 | −1.47% | 0.03 cr | 14.86 | 81.5% | ₹0 cr |
| 27 Aug '26 | 15.05 | 15.18 | 14.96 | 14.98 | −0.09 | −0.60% | 0.02 cr | 15.02 | 93.1% | ₹0 cr |
| 26 Aug '26 | 15.25 | 15.25 | 15.01 | 15.07 | +0.03 | +0.20% | 0.02 cr | 15.07 | 70.6% | ₹0 cr |
| 25 Aug '26 | 15.25 | 15.25 | 14.96 | 15.04 | −0.07 | −0.46% | 0.02 cr | 15.05 | 74.8% | ₹0 cr |
| 24 Aug '26 | 15.55 | 15.89 | 14.95 | 15.11 | −0.38 | −2.45% | 0.02 cr | 15.15 | 78.7% | ₹0 cr |
| 21 Aug '26 | 15.21 | 15.60 | 15.13 | 15.49 | +0.27 | +1.77% | 0.01 cr | 15.38 | 82.0% | ₹0 cr |
| 20 Aug '26 | 15.32 | 15.40 | 15.10 | 15.22 | +0.06 | +0.40% | 0.01 cr | 15.24 | 61.9% | ₹0 cr |
| 19 Aug '26 | 15.50 | 15.80 | 15.01 | 15.16 | −0.36 | −2.32% | 0.02 cr | 15.33 | 73.5% | ₹0 cr |
| 18 Aug '26 | 15.66 | 15.66 | 15.37 | 15.52 | −0.07 | −0.45% | 0.02 cr | 15.50 | 56.6% | ₹0 cr |
| 17 Aug '26 | 16.10 | 16.10 | 15.52 | 15.59 | −0.41 | −2.56% | 0.01 cr | 15.68 | 76.4% | ₹0 cr |
| 14 Aug '26 | 15.20 | 16.35 | 15.16 | 16.00 | +0.91 | +6.03% | 0.04 cr | 15.88 | 72.5% | ₹1 cr |
| 13 Aug '26 | 15.20 | 15.50 | 15.00 | 15.09 | −0.18 | −1.18% | 0.02 cr | 15.22 | 69.9% | ₹0 cr |
| 12 Aug '26 | 15.94 | 15.94 | 15.12 | 15.27 | −0.29 | −1.86% | 0.02 cr | 15.37 | 75.3% | ₹0 cr |
| 11 Aug '26 | 15.60 | 16.50 | 15.20 | 15.56 | +0.39 | +2.57% | 0.04 cr | 15.81 | 37.1% | ₹1 cr |
| 10 Aug '26 | 15.97 | 15.97 | 15.00 | 15.17 | −0.18 | −1.17% | 0.01 cr | 15.32 | 68.4% | ₹0 cr |
| 07 Aug '26 | 15.40 | 15.99 | 15.30 | 15.35 | −0.25 | −1.60% | 0.01 cr | 15.45 | 75.4% | ₹0 cr |
| 06 Aug '26 | 15.69 | 15.90 | 15.52 | 15.60 | −0.09 | −0.57% | 0.02 cr | 15.66 | 79.1% | ₹0 cr |
| 05 Aug '26 | 15.51 | 15.99 | 15.51 | 15.69 | +0.01 | +0.06% | 0.02 cr | 15.71 | 62.8% | ₹0 cr |
| 04 Aug '26 | 15.77 | 16.60 | 15.40 | 15.68 | −0.05 | −0.32% | 0.03 cr | 15.95 | 72.3% | ₹0 cr |
| 03 Aug '26 | 15.65 | 15.99 | 15.56 | 15.73 | +0.24 | +1.55% | 0.01 cr | 15.77 | 54.2% | ₹0 cr |
| 31 Jul '26 | 15.73 | 15.73 | 15.26 | 15.49 | −0.06 | −0.39% | 0.01 cr | 15.49 | 51.5% | ₹0 cr |
| 30 Jul '26 | 15.71 | 16.02 | 15.38 | 15.55 | −0.15 | −0.96% | 0.03 cr | 15.67 | 61.1% | ₹0 cr |
| 29 Jul '26 | 15.70 | 16.27 | 14.40 | 15.70 | −0.02 | −0.13% | 0.08 cr | 15.64 | 49.9% | ₹1 cr |
| 28 Jul '26 | 15.80 | 16.18 | 15.70 | 15.72 | −0.02 | −0.13% | 0.02 cr | 15.79 | 72.2% | ₹0 cr |
| 27 Jul '26 | 15.99 | 16.08 | 15.45 | 15.74 | −0.14 | −0.88% | 0.04 cr | 15.78 | 70.0% | ₹1 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.
