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 | 14.35 | 15.40 | 14.35 | 15.35 | +0.45 | +3.02% | 0.01 cr | 15.25 | 100.0% | ₹0 cr |
| 03 Sep '26 | 14.95 | 15.00 | 14.25 | 14.90 | +0.10 | +0.68% | 0.01 cr | 14.77 | 97.0% | ₹0 cr |
| 02 Sep '26 | 15.00 | 15.20 | 14.30 | 14.80 | +0.00 | +0.00% | 0.01 cr | 15.00 | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.25 | 15.25 | 14.80 | 14.80 | −0.20 | −1.33% | 0.02 cr | 15.03 | 98.5% | ₹0 cr |
| 31 Aug '26 | 15.15 | 15.15 | 14.25 | 15.00 | +0.10 | +0.67% | 0.02 cr | 14.95 | 94.7% | ₹0 cr |
| 28 Aug '26 | 14.90 | 15.00 | 14.90 | 14.90 | +0.25 | +1.71% | 0.01 cr | 14.98 | 100.0% | ₹0 cr |
| 27 Aug '26 | 14.65 | 14.65 | 14.60 | 14.65 | +0.15 | +1.03% | 0.00 cr | 14.63 | 100.0% | ₹0 cr |
| 26 Aug '26 | 14.40 | 14.60 | 14.00 | 14.50 | +0.55 | +3.94% | 0.04 cr | 14.09 | 100.0% | ₹1 cr |
| 25 Aug '26 | 13.75 | 14.40 | 13.75 | 13.95 | −0.50 | −3.46% | 0.01 cr | 13.88 | 64.3% | ₹0 cr |
| 24 Aug '26 | 15.00 | 15.00 | 14.45 | 14.45 | −0.75 | −4.93% | 0.01 cr | 14.54 | 100.0% | ₹0 cr |
| 21 Aug '26 | 15.45 | 15.50 | 15.00 | 15.20 | +0.15 | +1.00% | 0.02 cr | 15.38 | 100.0% | ₹0 cr |
| 20 Aug '26 | 14.80 | 15.10 | 14.65 | 15.05 | +0.25 | +1.69% | 0.01 cr | 14.94 | 100.0% | ₹0 cr |
| 19 Aug '26 | 15.45 | 15.45 | 14.25 | 14.80 | −0.20 | −1.33% | 0.02 cr | 15.03 | 95.2% | ₹0 cr |
| 18 Aug '26 | 15.50 | 15.50 | 15.00 | 15.00 | +0.10 | +0.67% | 0.01 cr | 15.03 | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.05 | 15.05 | 14.90 | 14.90 | −0.15 | −1.00% | 0.01 cr | 14.91 | 100.0% | ₹0 cr |
| 14 Aug '26 | 15.50 | 15.50 | 14.95 | 15.05 | −0.55 | −3.53% | 0.00 cr | 15.16 | 73.3% | ₹0 cr |
| 13 Aug '26 | 15.65 | 16.10 | 15.50 | 15.60 | −0.70 | −4.29% | 0.02 cr | 15.85 | 93.8% | ₹0 cr |
| 12 Aug '26 | 16.20 | 16.55 | 15.05 | 16.30 | +0.50 | +3.16% | 0.05 cr | 16.11 | 92.0% | ₹1 cr |
| 11 Aug '26 | 16.55 | 16.75 | 15.75 | 15.80 | −0.75 | −4.53% | 0.02 cr | 16.06 | 98.5% | ₹0 cr |
| 10 Aug '26 | 16.60 | 16.95 | 16.35 | 16.55 | +0.10 | +0.61% | 0.07 cr | 16.70 | 96.2% | ₹1 cr |
| 07 Aug '26 | 16.50 | 16.55 | 15.75 | 16.45 | −0.10 | −0.60% | 0.04 cr | 16.03 | 90.1% | ₹1 cr |
| 06 Aug '26 | 17.30 | 17.30 | 16.55 | 16.55 | −0.85 | −4.89% | 0.01 cr | 16.79 | 82.2% | ₹0 cr |
| 05 Aug '26 | 18.30 | 18.55 | 17.35 | 17.40 | −0.85 | −4.66% | 0.04 cr | 17.71 | 89.5% | ₹1 cr |
| 04 Aug '26 | 18.85 | 18.85 | 17.85 | 18.25 | −0.10 | −0.54% | 0.08 cr | 18.14 | 88.9% | ₹1 cr |
| 03 Aug '26 | 19.00 | 19.00 | 18.10 | 18.35 | −0.65 | −3.42% | 0.03 cr | 18.58 | 74.3% | ₹0 cr |
| 31 Jul '26 | 19.55 | 19.75 | 18.20 | 19.00 | −0.05 | −0.26% | 0.08 cr | 19.30 | 71.9% | ₹1 cr |
| 30 Jul '26 | 19.50 | 19.60 | 18.75 | 19.05 | +0.15 | +0.79% | 0.07 cr | 19.05 | 81.4% | ₹1 cr |
| 29 Jul '26 | 18.85 | 19.15 | 18.00 | 18.90 | +1.45 | +8.31% | 0.11 cr | 18.48 | 64.6% | ₹2 cr |
| 28 Jul '26 | 17.50 | 18.00 | 17.35 | 17.45 | +0.15 | +0.87% | 0.09 cr | 17.54 | 89.0% | ₹2 cr |
| 27 Jul '26 | 18.00 | 18.00 | 17.00 | 17.30 | −0.40 | −2.26% | 0.06 cr | 17.45 | 65.3% | ₹1 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.
