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 | 13.20 | 13.60 | 13.10 | 13.60 | −0.10 | −0.73% | 0.00 cr | 13.17 | 100.0% | ₹0 cr |
| 03 Sep '26 | 12.80 | 13.90 | 12.75 | 13.70 | +0.40 | +3.01% | 0.00 cr | 13.37 | 80.0% | ₹0 cr |
| 02 Sep '26 | 13.40 | 13.40 | 13.30 | 13.30 | −0.70 | −5.00% | 0.00 cr | 13.34 | 100.0% | ₹0 cr |
| 01 Sep '26 | 13.65 | 14.00 | 13.60 | 14.00 | −0.30 | −2.10% | 0.00 cr | 13.76 | 100.0% | ₹0 cr |
| 31 Aug '26 | 13.60 | 14.50 | 13.60 | 14.30 | +0.00 | +0.00% | 0.00 cr | 14.29 | 97.7% | ₹0 cr |
| 27 Aug '26 | 14.30 | 14.30 | 14.30 | 14.30 | −0.50 | −3.38% | 0.00 cr | 14.30 | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.95 | 15.15 | 14.25 | 14.80 | −0.15 | −1.00% | 0.00 cr | 14.78 | 100.0% | ₹0 cr |
| 25 Aug '26 | 14.50 | 14.95 | 14.50 | 14.95 | +0.50 | +3.46% | 0.00 cr | 14.80 | 100.0% | ₹0 cr |
| 24 Aug '26 | 14.40 | 14.45 | 13.25 | 14.45 | +0.65 | +4.71% | 0.00 cr | 14.30 | 90.9% | ₹0 cr |
| 21 Aug '26 | 12.55 | 13.80 | 12.55 | 13.80 | +0.65 | +4.94% | 0.00 cr | 13.61 | 94.4% | ₹0 cr |
| 20 Aug '26 | 13.20 | 13.90 | 13.15 | 13.15 | −0.65 | −4.71% | 0.00 cr | 13.31 | 96.2% | ₹0 cr |
| 19 Aug '26 | 14.20 | 14.20 | 13.80 | 13.80 | −0.70 | −4.83% | 0.00 cr | 13.85 | 91.7% | ₹0 cr |
| 18 Aug '26 | 15.05 | 15.05 | 14.50 | 14.50 | −0.75 | −4.92% | 0.00 cr | 14.60 | 94.1% | ₹0 cr |
| 17 Aug '26 | 14.60 | 15.25 | 14.60 | 15.25 | −0.10 | −0.65% | 0.00 cr | 14.76 | 75.0% | ₹0 cr |
| 14 Aug '26 | 15.05 | 15.35 | 14.60 | 15.35 | +0.00 | +0.00% | 0.00 cr | 14.83 | 88.9% | ₹0 cr |
| 13 Aug '26 | 15.35 | 15.40 | 15.30 | 15.35 | −0.65 | −4.06% | 0.00 cr | 15.34 | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.70 | −4.19% | 0.00 cr | 16.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.05 | 16.95 | 15.70 | 16.70 | +0.20 | +1.21% | 0.00 cr | 16.01 | 88.9% | ₹0 cr |
| 07 Aug '26 | 16.50 | 17.10 | 16.35 | 16.50 | +0.00 | +0.00% | 0.00 cr | 16.61 | 100.0% | ₹0 cr |
| 06 Aug '26 | 17.60 | 17.60 | 16.50 | 16.50 | −0.35 | −2.08% | 0.00 cr | 17.36 | 100.0% | ₹0 cr |
| 05 Aug '26 | 16.35 | 16.85 | 16.30 | 16.85 | +0.50 | +3.06% | 0.00 cr | 16.50 | 100.0% | ₹0 cr |
| 04 Aug '26 | 16.45 | 17.25 | 16.35 | 16.35 | −0.85 | −4.94% | 0.00 cr | 16.51 | 88.9% | ₹0 cr |
| 03 Aug '26 | 17.20 | 17.20 | 17.20 | 17.20 | +0.00 | +0.00% | 0.00 cr | 17.20 | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.20 | 17.25 | 17.20 | 17.20 | +0.65 | +3.93% | 0.00 cr | 17.23 | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.65 | 16.85 | 16.35 | 16.55 | +0.20 | +1.22% | 0.01 cr | 16.39 | 100.0% | ₹0 cr |
| 29 Jul '26 | 16.90 | 17.00 | 16.35 | 16.35 | −0.65 | −3.82% | 0.00 cr | 16.63 | 91.7% | ₹0 cr |
| 28 Jul '26 | 17.50 | 17.50 | 16.85 | 17.00 | −0.45 | −2.58% | 0.00 cr | 17.19 | 100.0% | ₹0 cr |
| 27 Jul '26 | 18.00 | 18.60 | 17.20 | 17.45 | −0.65 | −3.59% | 0.00 cr | 17.59 | 100.0% | ₹0 cr |
| 24 Jul '26 | 17.10 | 18.10 | 17.00 | 18.10 | +0.25 | +1.40% | 0.00 cr | 17.24 | 71.4% | ₹0 cr |
| 22 Jul '26 | 19.55 | 19.55 | 17.80 | 17.85 | −0.80 | −4.29% | 0.00 cr | 18.18 | 81.8% | ₹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.
