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 | 25.90 | 28.45 | 22.20 | 26.40 | +2.52 | +10.55% | 0.22 cr | 26.68 | 27.1% | ₹6 cr |
| 03 Sep '26 | 20.86 | 23.88 | 20.80 | 23.88 | +3.98 | +20.00% | 0.03 cr | 23.63 | 74.5% | ₹1 cr |
| 02 Sep '26 | 19.00 | 20.05 | 18.11 | 19.90 | +1.24 | +6.65% | 0.01 cr | 19.44 | 82.8% | ₹0 cr |
| 01 Sep '26 | 18.36 | 19.99 | 18.10 | 18.66 | +0.30 | +1.63% | 0.01 cr | 18.89 | 65.0% | ₹0 cr |
| 31 Aug '26 | 19.19 | 19.19 | 18.00 | 18.36 | −0.42 | −2.24% | 0.00 cr | 18.57 | 84.7% | ₹0 cr |
| 28 Aug '26 | 18.42 | 18.96 | 17.85 | 18.78 | +0.37 | +2.01% | 0.00 cr | 18.58 | 90.0% | ₹0 cr |
| 27 Aug '26 | 18.01 | 19.00 | 17.57 | 18.41 | +0.24 | +1.32% | 0.00 cr | 18.62 | 95.5% | ₹0 cr |
| 26 Aug '26 | 19.19 | 19.19 | 18.00 | 18.17 | −0.50 | −2.68% | 0.00 cr | 18.46 | 81.0% | ₹0 cr |
| 25 Aug '26 | 18.40 | 19.30 | 17.53 | 18.67 | +1.13 | +6.44% | 0.01 cr | 18.79 | 60.7% | ₹0 cr |
| 24 Aug '26 | 16.90 | 18.87 | 16.90 | 17.54 | +0.64 | +3.79% | 0.00 cr | 17.72 | 70.8% | ₹0 cr |
| 21 Aug '26 | 16.24 | 17.32 | 16.24 | 16.90 | +0.34 | +2.05% | 0.00 cr | 16.74 | 99.9% | ₹0 cr |
| 20 Aug '26 | 16.27 | 16.95 | 16.26 | 16.56 | −0.14 | −0.84% | 0.00 cr | 16.48 | 90.4% | ₹0 cr |
| 19 Aug '26 | 16.23 | 16.80 | 16.05 | 16.70 | +0.47 | +2.90% | 0.00 cr | 16.49 | 96.4% | ₹0 cr |
| 18 Aug '26 | 16.89 | 16.89 | 16.16 | 16.23 | −0.39 | −2.35% | 0.00 cr | 16.30 | 70.5% | ₹0 cr |
| 17 Aug '26 | 17.05 | 17.05 | 16.55 | 16.62 | +0.13 | +0.79% | 0.00 cr | 16.73 | 84.1% | ₹0 cr |
| 14 Aug '26 | 16.78 | 16.90 | 16.25 | 16.49 | −0.23 | −1.38% | 0.00 cr | 16.62 | — | ₹0 cr |
| 13 Aug '26 | 16.28 | 16.99 | 16.20 | 16.72 | +0.44 | +2.70% | 0.00 cr | 16.56 | — | ₹0 cr |
| 12 Aug '26 | 16.00 | 16.34 | 16.00 | 16.28 | −0.06 | −0.37% | 0.00 cr | 16.26 | — | ₹0 cr |
| 11 Aug '26 | 16.49 | 16.49 | 16.00 | 16.34 | +0.13 | +0.80% | 0.00 cr | 16.20 | — | ₹0 cr |
| 10 Aug '26 | 16.17 | 16.50 | 15.50 | 16.21 | +0.20 | +1.25% | 0.00 cr | 15.94 | — | ₹0 cr |
| 07 Aug '26 | 16.00 | 17.00 | 15.62 | 16.01 | −0.19 | −1.17% | 0.00 cr | 15.98 | — | ₹0 cr |
| 06 Aug '26 | 15.50 | 16.39 | 15.50 | 16.20 | +0.27 | +1.69% | 0.00 cr | 16.26 | — | ₹0 cr |
| 05 Aug '26 | 15.70 | 16.00 | 15.69 | 15.93 | +0.23 | +1.46% | 0.00 cr | 15.72 | — | ₹0 cr |
| 04 Aug '26 | 16.19 | 16.19 | 15.60 | 15.70 | −0.49 | −3.03% | 0.00 cr | 15.79 | — | ₹0 cr |
| 03 Aug '26 | 16.40 | 16.40 | 15.31 | 16.19 | +0.36 | +2.27% | 0.00 cr | 16.29 | — | ₹0 cr |
| 31 Jul '26 | 15.30 | 16.05 | 15.30 | 15.83 | −0.23 | −1.43% | 0.00 cr | 15.77 | — | ₹0 cr |
| 30 Jul '26 | 15.65 | 16.15 | 15.41 | 16.06 | +0.41 | +2.62% | 0.00 cr | 15.71 | — | ₹0 cr |
| 29 Jul '26 | 15.81 | 16.27 | 15.42 | 15.65 | +0.15 | +0.97% | 0.00 cr | 15.61 | — | ₹0 cr |
| 28 Jul '26 | 15.55 | 15.55 | 15.46 | 15.50 | −0.43 | −2.70% | 0.00 cr | 15.50 | — | ₹0 cr |
| 27 Jul '26 | 15.50 | 16.17 | 15.01 | 15.93 | +0.43 | +2.77% | 0.00 cr | 15.82 | — | ₹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.
