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 | 14.98 | 14.20 | 14.24 | +0.05 | +0.35% | 0.00 cr | 14.44 | 82.7% | ₹0 cr |
| 03 Sep '26 | 14.75 | 14.75 | 14.12 | 14.19 | −0.21 | −1.46% | 0.00 cr | 14.53 | 95.3% | ₹0 cr |
| 02 Sep '26 | 14.78 | 15.09 | 13.96 | 14.40 | +0.02 | +0.14% | 0.00 cr | 14.32 | 67.0% | ₹0 cr |
| 01 Sep '26 | 14.35 | 14.79 | 14.35 | 14.38 | −0.04 | −0.28% | 0.00 cr | 14.48 | 73.3% | ₹0 cr |
| 31 Aug '26 | 14.42 | 14.73 | 14.26 | 14.42 | +0.01 | +0.07% | 0.00 cr | 14.45 | 80.9% | ₹0 cr |
| 28 Aug '26 | 14.11 | 14.90 | 14.10 | 14.41 | +0.23 | +1.62% | 0.00 cr | 14.55 | 83.5% | ₹0 cr |
| 27 Aug '26 | 14.73 | 14.73 | 14.16 | 14.18 | −0.35 | −2.41% | 0.00 cr | 14.38 | 87.8% | ₹0 cr |
| 26 Aug '26 | 14.37 | 14.82 | 14.15 | 14.53 | +0.16 | +1.11% | 0.00 cr | 14.43 | 80.0% | ₹0 cr |
| 25 Aug '26 | 14.95 | 14.95 | 13.98 | 14.37 | +0.10 | +0.70% | 0.00 cr | 14.37 | 93.0% | ₹0 cr |
| 24 Aug '26 | 14.35 | 14.67 | 14.06 | 14.27 | +0.06 | +0.42% | 0.00 cr | 14.35 | 65.8% | ₹0 cr |
| 21 Aug '26 | 13.86 | 14.74 | 13.84 | 14.21 | +0.09 | +0.64% | 0.00 cr | 14.24 | 76.3% | ₹0 cr |
| 20 Aug '26 | 14.39 | 14.53 | 14.10 | 14.12 | +0.05 | +0.36% | 0.00 cr | 14.18 | 93.3% | ₹0 cr |
| 19 Aug '26 | 14.60 | 14.65 | 13.80 | 14.07 | −0.29 | −2.02% | 0.00 cr | 14.22 | 67.6% | ₹0 cr |
| 18 Aug '26 | 14.57 | 14.86 | 14.01 | 14.36 | −0.44 | −2.97% | 0.00 cr | 14.44 | 88.7% | ₹0 cr |
| 17 Aug '26 | 14.76 | 15.38 | 14.76 | 14.80 | +0.08 | +0.54% | 0.00 cr | 14.84 | 84.1% | ₹0 cr |
| 14 Aug '26 | 15.25 | 15.25 | 14.70 | 14.72 | −0.10 | −0.67% | 0.00 cr | 14.85 | 75.5% | ₹0 cr |
| 13 Aug '26 | 15.45 | 15.45 | 14.71 | 14.82 | +0.00 | +0.00% | 0.00 cr | 15.05 | 86.1% | ₹0 cr |
| 12 Aug '26 | 15.32 | 15.32 | 14.65 | 14.82 | −0.28 | −1.85% | 0.00 cr | 14.95 | 80.8% | ₹0 cr |
| 11 Aug '26 | 15.13 | 15.30 | 14.75 | 15.10 | +0.23 | +1.55% | 0.00 cr | 15.12 | 82.5% | ₹0 cr |
| 10 Aug '26 | 15.00 | 15.04 | 14.65 | 14.87 | +0.17 | +1.16% | 0.00 cr | 14.91 | 73.9% | ₹0 cr |
| 07 Aug '26 | 14.74 | 15.08 | 14.57 | 14.70 | −0.11 | −0.74% | 0.00 cr | 14.70 | 91.6% | ₹0 cr |
| 06 Aug '26 | 14.90 | 15.13 | 14.77 | 14.81 | −0.09 | −0.60% | 0.00 cr | 14.89 | 91.9% | ₹0 cr |
| 05 Aug '26 | 15.25 | 15.25 | 14.30 | 14.90 | +0.03 | +0.20% | 0.00 cr | 14.78 | 57.8% | ₹0 cr |
| 04 Aug '26 | 15.49 | 15.49 | 14.82 | 14.87 | −0.07 | −0.47% | 0.00 cr | 14.96 | 68.7% | ₹0 cr |
| 03 Aug '26 | 15.49 | 15.49 | 14.81 | 14.94 | −0.12 | −0.80% | 0.00 cr | 15.01 | 75.5% | ₹0 cr |
| 31 Jul '26 | 15.44 | 15.44 | 15.02 | 15.06 | +0.06 | +0.40% | 0.00 cr | 15.07 | 93.8% | ₹0 cr |
| 30 Jul '26 | 15.58 | 15.58 | 14.55 | 15.00 | −0.12 | −0.79% | 0.00 cr | 14.97 | 70.1% | ₹0 cr |
| 29 Jul '26 | 15.45 | 15.45 | 14.99 | 15.12 | −0.21 | −1.37% | 0.00 cr | 15.07 | 80.9% | ₹0 cr |
| 28 Jul '26 | 15.47 | 15.65 | 15.11 | 15.33 | +0.01 | +0.07% | 0.00 cr | 15.28 | 86.2% | ₹0 cr |
| 27 Jul '26 | 15.29 | 15.89 | 15.10 | 15.32 | +0.03 | +0.20% | 0.00 cr | 15.43 | 60.4% | ₹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.
