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 | 15.35 | 16.30 | 15.35 | 16.30 | +0.95 | +6.19% | 0.00 cr | 15.83 | 100.0% | ₹0 cr |
| 03 Sep '26 | 15.50 | 15.50 | 15.35 | 15.35 | −0.65 | −4.06% | 0.00 cr | 15.42 | 100.0% | ₹0 cr |
| 02 Sep '26 | 16.20 | 16.45 | 16.00 | 16.00 | −0.25 | −1.54% | 0.00 cr | 16.31 | 80.0% | ₹0 cr |
| 01 Sep '26 | 14.25 | 16.25 | 14.25 | 16.25 | −0.05 | −0.31% | 0.00 cr | 15.33 | 66.7% | ₹0 cr |
| 28 Aug '26 | 16.30 | 16.30 | 16.30 | 16.30 | +0.00 | +0.00% | 0.00 cr | 16.30 | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.20 | 16.30 | 15.05 | 16.30 | +0.80 | +5.16% | 0.00 cr | 15.21 | 88.9% | ₹0 cr |
| 26 Aug '26 | 14.50 | 16.50 | 14.50 | 15.50 | −0.50 | −3.13% | 0.00 cr | 15.50 | 100.0% | ₹0 cr |
| 24 Aug '26 | 15.75 | 16.00 | 15.75 | 16.00 | +0.75 | +4.92% | 0.00 cr | 15.97 | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.00 | 15.65 | 14.80 | 15.25 | +0.25 | +1.67% | 0.00 cr | 15.08 | 66.7% | ₹0 cr |
| 20 Aug '26 | 16.00 | 16.00 | 15.00 | 15.00 | −1.00 | −6.25% | 0.00 cr | 15.26 | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | 16.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 16.05 | 16.05 | 16.00 | 16.00 | −1.05 | −6.16% | 0.00 cr | 16.04 | 75.0% | ₹0 cr |
| 17 Aug '26 | 17.35 | 17.35 | 17.05 | 17.05 | +0.35 | +2.10% | 0.00 cr | 17.15 | 100.0% | ₹0 cr |
| 14 Aug '26 | 16.75 | 16.75 | 16.70 | 16.70 | +0.70 | +4.37% | 0.00 cr | 16.72 | 100.0% | ₹0 cr |
| 13 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | −0.65 | −3.90% | 0.00 cr | 16.00 | 100.0% | ₹0 cr |
| 12 Aug '26 | 16.05 | 16.65 | 16.05 | 16.65 | +0.60 | +3.74% | 0.00 cr | 16.35 | 50.0% | ₹0 cr |
| 11 Aug '26 | 16.05 | 16.05 | 16.00 | 16.05 | −0.55 | −3.31% | 0.00 cr | 16.03 | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.05 | 16.60 | 16.00 | 16.60 | +0.45 | +2.79% | 0.00 cr | 16.18 | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.50 | 16.50 | 16.10 | 16.15 | −1.85 | −10.28% | 0.00 cr | 16.22 | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.00 | 18.00 | 18.00 | 18.00 | +0.00 | +0.00% | 0.00 cr | 18.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 18.75 | 18.80 | 18.00 | 18.00 | −0.80 | −4.26% | 0.00 cr | 18.59 | 75.0% | ₹0 cr |
| 04 Aug '26 | 18.80 | 18.80 | 18.80 | 18.80 | −0.15 | −0.79% | 0.00 cr | 18.80 | 100.0% | ₹0 cr |
| 03 Aug '26 | 18.95 | 18.95 | 18.95 | 18.95 | +1.70 | +9.86% | 0.00 cr | 18.95 | 100.0% | ₹0 cr |
| 31 Jul '26 | 17.20 | 17.25 | 17.20 | 17.25 | −0.75 | −4.17% | 0.00 cr | 17.22 | 66.7% | ₹0 cr |
| 30 Jul '26 | 19.95 | 19.95 | 18.00 | 18.00 | −1.95 | −9.77% | 0.00 cr | 18.86 | 100.0% | ₹0 cr |
| 29 Jul '26 | 19.95 | 19.95 | 19.95 | 19.95 | +0.45 | +2.31% | 0.00 cr | 19.95 | 100.0% | ₹0 cr |
| 28 Jul '26 | 21.00 | 21.00 | 19.50 | 19.50 | −0.55 | −2.74% | 0.00 cr | 20.08 | 75.0% | ₹0 cr |
| 27 Jul '26 | 20.05 | 21.10 | 20.05 | 20.05 | +0.00 | +0.00% | 0.00 cr | 20.59 | 90.0% | ₹0 cr |
| 24 Jul '26 | 19.40 | 20.15 | 19.40 | 20.05 | +1.05 | +5.53% | 0.00 cr | 19.77 | 100.0% | ₹0 cr |
| 23 Jul '26 | 18.45 | 19.30 | 18.45 | 19.00 | +0.55 | +2.98% | 0.00 cr | 18.80 | 100.0% | ₹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.
