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 | 13.20 | 12.62 | 13.02 | +0.13 | +1.01% | 0.00 cr | 13.01 | 70.7% | ₹0 cr |
| 03 Sep '26 | 13.46 | 13.47 | 12.83 | 12.89 | −0.49 | −3.66% | 0.00 cr | 13.09 | 90.9% | ₹0 cr |
| 02 Sep '26 | 13.61 | 13.61 | 13.00 | 13.38 | −0.10 | −0.74% | 0.00 cr | 13.35 | 71.5% | ₹0 cr |
| 01 Sep '26 | 13.49 | 13.65 | 13.30 | 13.48 | +0.03 | +0.22% | 0.00 cr | 13.50 | 88.9% | ₹0 cr |
| 31 Aug '26 | 13.39 | 13.60 | 13.26 | 13.45 | +0.19 | +1.43% | 0.00 cr | 13.46 | 82.0% | ₹0 cr |
| 28 Aug '26 | 13.54 | 13.99 | 12.67 | 13.26 | −0.21 | −1.56% | 0.00 cr | 13.42 | 58.9% | ₹0 cr |
| 27 Aug '26 | 13.37 | 13.55 | 13.25 | 13.47 | +0.18 | +1.35% | 0.00 cr | 13.38 | 94.6% | ₹0 cr |
| 26 Aug '26 | 13.40 | 13.40 | 13.09 | 13.29 | +0.10 | +0.76% | 0.00 cr | 13.18 | 92.3% | ₹0 cr |
| 25 Aug '26 | 13.29 | 13.29 | 13.08 | 13.19 | +0.15 | +1.15% | 0.00 cr | 13.17 | 90.6% | ₹0 cr |
| 24 Aug '26 | 13.98 | 14.10 | 12.31 | 13.04 | −0.94 | −6.72% | 0.01 cr | 13.17 | 64.9% | ₹0 cr |
| 21 Aug '26 | 14.52 | 14.52 | 13.59 | 13.98 | −0.14 | −0.99% | 0.00 cr | 13.98 | 59.0% | ₹0 cr |
| 20 Aug '26 | 14.23 | 15.00 | 13.37 | 14.12 | +0.25 | +1.80% | 0.02 cr | 14.29 | 59.6% | ₹0 cr |
| 19 Aug '26 | 13.36 | 13.95 | 12.85 | 13.87 | +0.65 | +4.92% | 0.00 cr | 13.51 | 86.9% | ₹0 cr |
| 18 Aug '26 | 13.29 | 13.30 | 13.11 | 13.22 | −0.07 | −0.53% | 0.00 cr | 13.21 | 84.5% | ₹0 cr |
| 17 Aug '26 | 13.15 | 13.35 | 13.09 | 13.29 | +0.20 | +1.53% | 0.00 cr | 13.28 | 93.0% | ₹0 cr |
| 14 Aug '26 | 13.20 | 13.40 | 13.02 | 13.09 | −0.10 | −0.76% | 0.00 cr | 13.13 | 86.4% | ₹0 cr |
| 13 Aug '26 | 13.38 | 13.47 | 13.08 | 13.19 | −0.09 | −0.68% | 0.00 cr | 13.20 | 70.7% | ₹0 cr |
| 12 Aug '26 | 13.25 | 13.39 | 13.12 | 13.28 | +0.17 | +1.30% | 0.00 cr | 13.24 | 96.8% | ₹0 cr |
| 11 Aug '26 | 13.14 | 13.47 | 13.09 | 13.11 | −0.09 | −0.68% | 0.00 cr | 13.15 | 85.0% | ₹0 cr |
| 10 Aug '26 | 13.35 | 13.35 | 13.10 | 13.20 | +0.06 | +0.46% | 0.00 cr | 13.17 | 95.0% | ₹0 cr |
| 07 Aug '26 | 13.04 | 13.30 | 12.90 | 13.14 | +0.06 | +0.46% | 0.00 cr | 13.12 | 89.5% | ₹0 cr |
| 06 Aug '26 | 13.42 | 13.42 | 12.97 | 13.08 | −0.06 | −0.46% | 0.00 cr | 13.11 | 72.4% | ₹0 cr |
| 05 Aug '26 | 13.25 | 13.50 | 13.00 | 13.14 | −0.06 | −0.45% | 0.00 cr | 13.10 | 89.9% | ₹0 cr |
| 04 Aug '26 | 13.40 | 13.54 | 13.16 | 13.20 | −0.20 | −1.49% | 0.00 cr | 13.27 | 79.0% | ₹0 cr |
| 03 Aug '26 | 13.43 | 13.67 | 13.32 | 13.40 | −0.03 | −0.22% | 0.00 cr | 13.43 | 73.2% | ₹0 cr |
| 31 Jul '26 | 13.08 | 13.67 | 13.08 | 13.43 | +0.38 | +2.91% | 0.01 cr | 13.42 | 59.5% | ₹0 cr |
| 30 Jul '26 | 13.15 | 13.29 | 13.00 | 13.05 | −0.14 | −1.06% | 0.00 cr | 13.12 | 77.4% | ₹0 cr |
| 29 Jul '26 | 13.32 | 13.41 | 13.12 | 13.19 | −0.03 | −0.23% | 0.00 cr | 13.20 | 75.2% | ₹0 cr |
| 28 Jul '26 | 13.43 | 13.44 | 13.15 | 13.22 | +0.00 | +0.00% | 0.00 cr | 13.24 | 83.8% | ₹0 cr |
| 27 Jul '26 | 13.46 | 13.46 | 13.06 | 13.22 | −0.11 | −0.83% | 0.00 cr | 13.23 | 56.4% | ₹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.
