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 | 13.21 | 13.85 | 13.21 | 13.64 | +0.22 | +1.64% | 0.00 cr | 13.63 | 73.1% | ₹0 cr |
| 03 Sep '26 | 13.86 | 14.10 | 13.17 | 13.42 | −0.17 | −1.25% | 0.01 cr | 13.52 | 59.1% | ₹0 cr |
| 02 Sep '26 | 14.22 | 14.22 | 13.42 | 13.59 | −0.17 | −1.24% | 0.00 cr | 13.68 | 60.4% | ₹0 cr |
| 01 Sep '26 | 14.00 | 14.45 | 13.62 | 13.76 | +0.08 | +0.58% | 0.01 cr | 14.02 | 79.0% | ₹0 cr |
| 31 Aug '26 | 12.58 | 13.74 | 12.50 | 13.68 | +0.97 | +7.63% | 0.02 cr | 13.45 | 85.3% | ₹0 cr |
| 28 Aug '26 | 12.63 | 12.95 | 12.63 | 12.71 | −0.08 | −0.63% | 0.00 cr | 12.75 | 63.0% | ₹0 cr |
| 27 Aug '26 | 12.94 | 12.94 | 12.56 | 12.79 | +0.03 | +0.24% | 0.00 cr | 12.77 | 75.8% | ₹0 cr |
| 26 Aug '26 | 12.90 | 12.99 | 12.67 | 12.76 | −0.14 | −1.09% | 0.00 cr | 12.79 | 78.8% | ₹0 cr |
| 25 Aug '26 | 13.16 | 13.16 | 12.72 | 12.90 | −0.09 | −0.69% | 0.00 cr | 12.91 | 71.3% | ₹0 cr |
| 24 Aug '26 | 12.68 | 13.17 | 12.52 | 12.99 | +0.39 | +3.10% | 0.01 cr | 12.90 | 62.8% | ₹0 cr |
| 21 Aug '26 | 12.74 | 12.99 | 12.52 | 12.60 | −0.16 | −1.25% | 0.00 cr | 12.63 | 87.4% | ₹0 cr |
| 20 Aug '26 | 12.95 | 13.05 | 12.61 | 12.76 | −0.07 | −0.55% | 0.01 cr | 12.78 | 75.1% | ₹0 cr |
| 19 Aug '26 | 13.15 | 13.15 | 12.75 | 12.83 | −0.17 | −1.31% | 0.00 cr | 12.88 | 88.5% | ₹0 cr |
| 18 Aug '26 | 13.30 | 13.30 | 12.71 | 13.00 | −0.07 | −0.54% | 0.00 cr | 12.90 | 81.7% | ₹0 cr |
| 17 Aug '26 | 12.89 | 13.15 | 12.61 | 13.07 | +0.28 | +2.19% | 0.00 cr | 12.95 | 63.2% | ₹0 cr |
| 14 Aug '26 | 12.94 | 12.98 | 12.66 | 12.79 | −0.03 | −0.23% | 0.00 cr | 12.82 | 78.7% | ₹0 cr |
| 13 Aug '26 | 13.06 | 13.06 | 12.75 | 12.82 | +0.01 | +0.08% | 0.01 cr | 12.80 | 76.1% | ₹0 cr |
| 12 Aug '26 | 13.19 | 13.19 | 12.52 | 12.81 | +0.05 | +0.39% | 0.00 cr | 12.87 | 57.1% | ₹0 cr |
| 11 Aug '26 | 13.08 | 13.08 | 12.58 | 12.76 | −0.22 | −1.69% | 0.01 cr | 12.77 | 58.4% | ₹0 cr |
| 10 Aug '26 | 13.47 | 13.47 | 12.81 | 12.98 | −0.34 | −2.55% | 0.01 cr | 13.09 | 85.5% | ₹0 cr |
| 07 Aug '26 | 13.41 | 13.70 | 13.14 | 13.32 | −0.44 | −3.20% | 0.01 cr | 13.29 | 73.1% | ₹0 cr |
| 06 Aug '26 | 13.34 | 13.96 | 13.26 | 13.76 | +0.42 | +3.15% | 0.01 cr | 13.64 | 53.1% | ₹0 cr |
| 05 Aug '26 | 13.69 | 13.69 | 13.32 | 13.34 | −0.23 | −1.69% | 0.00 cr | 13.37 | 83.8% | ₹0 cr |
| 04 Aug '26 | 13.57 | 13.68 | 13.00 | 13.57 | +0.00 | +0.00% | 0.01 cr | 13.45 | 62.3% | ₹0 cr |
| 03 Aug '26 | 13.21 | 13.63 | 13.15 | 13.57 | +0.45 | +3.43% | 0.00 cr | 13.38 | 87.7% | ₹0 cr |
| 31 Jul '26 | 13.70 | 13.79 | 12.36 | 13.12 | −0.36 | −2.67% | 0.01 cr | 13.08 | 58.8% | ₹0 cr |
| 30 Jul '26 | 13.62 | 13.72 | 13.40 | 13.48 | −0.10 | −0.74% | 0.00 cr | 13.60 | 72.7% | ₹0 cr |
| 29 Jul '26 | 13.63 | 13.74 | 13.36 | 13.58 | +0.29 | +2.18% | 0.00 cr | 13.65 | 77.3% | ₹0 cr |
| 28 Jul '26 | 13.68 | 14.00 | 13.11 | 13.29 | −0.29 | −2.14% | 0.00 cr | 13.50 | 69.9% | ₹0 cr |
| 27 Jul '26 | 13.27 | 13.69 | 13.21 | 13.58 | +0.17 | +1.27% | 0.00 cr | 13.40 | 58.5% | ₹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.
