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 | 15.35 | 15.25 | 15.30 | +0.50 | +3.38% | 0.01 cr | 15.33 | 100.0% | ₹0 cr |
| 03 Sep '26 | 15.00 | 15.60 | 14.35 | 14.80 | −0.50 | −3.27% | 0.01 cr | 15.27 | 81.8% | ₹0 cr |
| 02 Sep '26 | 15.00 | 15.40 | 15.00 | 15.30 | +0.40 | +2.68% | 0.01 cr | 15.05 | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.50 | 15.60 | 14.50 | 14.90 | +0.05 | +0.34% | 0.01 cr | 15.03 | 89.5% | ₹0 cr |
| 31 Aug '26 | 15.40 | 15.50 | 14.00 | 14.85 | −0.05 | −0.34% | 0.01 cr | 15.10 | 76.5% | ₹0 cr |
| 28 Aug '26 | 15.30 | 15.30 | 14.50 | 14.90 | −0.30 | −1.97% | 0.01 cr | 15.05 | 75.0% | ₹0 cr |
| 27 Aug '26 | 15.40 | 15.40 | 15.00 | 15.20 | +0.30 | +2.01% | 0.01 cr | 15.24 | 100.0% | ₹0 cr |
| 26 Aug '26 | 15.55 | 15.70 | 14.50 | 14.90 | −0.50 | −3.25% | 0.01 cr | 15.31 | 90.0% | ₹0 cr |
| 25 Aug '26 | 15.40 | 15.50 | 14.75 | 15.40 | +0.00 | +0.00% | 0.01 cr | 15.32 | 91.3% | ₹0 cr |
| 24 Aug '26 | 15.50 | 15.85 | 15.40 | 15.40 | +0.05 | +0.33% | 0.02 cr | 15.52 | 97.1% | ₹0 cr |
| 21 Aug '26 | 16.80 | 16.80 | 15.30 | 15.35 | +0.25 | +1.66% | 0.00 cr | 15.69 | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.30 | 15.50 | 14.20 | 15.10 | −0.05 | −0.33% | 0.01 cr | 15.13 | 85.7% | ₹0 cr |
| 19 Aug '26 | 15.30 | 15.50 | 15.10 | 15.15 | −0.10 | −0.66% | 0.01 cr | 15.26 | 100.0% | ₹0 cr |
| 18 Aug '26 | 14.75 | 15.90 | 14.75 | 15.25 | +0.90 | +6.27% | 0.01 cr | 15.20 | 100.0% | ₹0 cr |
| 17 Aug '26 | 14.50 | 14.55 | 14.25 | 14.35 | +0.05 | +0.35% | 0.00 cr | 14.43 | 100.0% | ₹0 cr |
| 14 Aug '26 | 14.00 | 14.30 | 14.00 | 14.30 | +0.10 | +0.70% | 0.00 cr | 14.15 | 50.0% | ₹0 cr |
| 13 Aug '26 | 15.85 | 15.85 | 13.00 | 14.20 | −0.15 | −1.05% | 0.01 cr | 14.22 | 76.9% | ₹0 cr |
| 12 Aug '26 | 13.80 | 14.40 | 13.05 | 14.35 | +0.55 | +3.99% | 0.00 cr | 13.90 | 80.0% | ₹0 cr |
| 11 Aug '26 | 13.80 | 13.80 | 13.80 | 13.80 | −0.90 | −6.12% | 0.00 cr | 13.80 | 100.0% | ₹0 cr |
| 10 Aug '26 | 15.50 | 15.50 | 14.35 | 14.70 | −0.80 | −5.16% | 0.00 cr | 14.57 | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.50 | 16.80 | 15.30 | 15.50 | −0.55 | −3.43% | 0.00 cr | 16.00 | 83.3% | ₹0 cr |
| 06 Aug '26 | 16.00 | 16.20 | 15.90 | 16.05 | +0.40 | +2.56% | 0.01 cr | 16.02 | 95.0% | ₹0 cr |
| 05 Aug '26 | 15.80 | 15.90 | 15.40 | 15.65 | +0.55 | +3.64% | 0.01 cr | 15.57 | 83.3% | ₹0 cr |
| 04 Aug '26 | 15.00 | 15.25 | 14.90 | 15.10 | +0.55 | +3.78% | 0.01 cr | 15.11 | 100.0% | ₹0 cr |
| 03 Aug '26 | 14.10 | 14.70 | 14.00 | 14.55 | +0.80 | +5.82% | 0.02 cr | 14.34 | 84.8% | ₹0 cr |
| 31 Jul '26 | 13.30 | 13.75 | 13.30 | 13.75 | −0.15 | −1.08% | 0.00 cr | 13.41 | 100.0% | ₹0 cr |
| 30 Jul '26 | 14.50 | 14.50 | 13.90 | 13.90 | +0.50 | +3.73% | 0.00 cr | 14.20 | 100.0% | ₹0 cr |
| 29 Jul '26 | 15.00 | 15.00 | 13.15 | 13.40 | −0.45 | −3.25% | 0.00 cr | 13.86 | 71.4% | ₹0 cr |
| 28 Jul '26 | 15.60 | 15.60 | 13.65 | 13.85 | −0.60 | −4.15% | 0.00 cr | 14.24 | 55.6% | ₹0 cr |
| 27 Jul '26 | 14.70 | 14.70 | 14.45 | 14.45 | +0.80 | +5.86% | 0.00 cr | 14.58 | 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.
