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 | 13.98 | 14.25 | 13.79 | 13.87 | −0.12 | −0.86% | 0.22 cr | 13.99 | 49.4% | ₹3 cr |
| 03 Sep '26 | 14.19 | 14.29 | 13.92 | 13.99 | −0.02 | −0.14% | 0.10 cr | 14.07 | 51.0% | ₹1 cr |
| 02 Sep '26 | 13.96 | 14.18 | 13.72 | 14.01 | +0.03 | +0.21% | 0.22 cr | 14.01 | 32.2% | ₹3 cr |
| 01 Sep '26 | 14.35 | 14.35 | 13.92 | 13.98 | −0.09 | −0.64% | 0.18 cr | 14.07 | 34.8% | ₹3 cr |
| 31 Aug '26 | 15.00 | 15.05 | 14.00 | 14.07 | −1.00 | −6.64% | 0.42 cr | 14.31 | 45.8% | ₹6 cr |
| 28 Aug '26 | 14.86 | 15.70 | 14.81 | 15.07 | +0.21 | +1.41% | 1.82 cr | 15.35 | 17.5% | ₹28 cr |
| 27 Aug '26 | 13.50 | 15.45 | 13.30 | 14.86 | +1.35 | +9.99% | 5.82 cr | 14.77 | 7.5% | ₹86 cr |
| 26 Aug '26 | 13.65 | 13.76 | 13.40 | 13.51 | −0.12 | −0.88% | 0.12 cr | 13.53 | 64.8% | ₹2 cr |
| 25 Aug '26 | 13.76 | 14.05 | 13.55 | 13.63 | −0.13 | −0.94% | 0.13 cr | 13.72 | 55.5% | ₹2 cr |
| 24 Aug '26 | 13.56 | 14.52 | 13.50 | 13.76 | +0.20 | +1.47% | 0.36 cr | 13.96 | 36.0% | ₹5 cr |
| 21 Aug '26 | 13.53 | 13.84 | 13.42 | 13.56 | −0.04 | −0.29% | 0.17 cr | 13.63 | 52.1% | ₹2 cr |
| 20 Aug '26 | 13.40 | 13.76 | 13.40 | 13.60 | +0.26 | +1.95% | 0.11 cr | 13.59 | 51.6% | ₹2 cr |
| 19 Aug '26 | 13.76 | 13.76 | 13.30 | 13.34 | −0.34 | −2.49% | 0.15 cr | 13.47 | 56.8% | ₹2 cr |
| 18 Aug '26 | 13.54 | 13.89 | 13.45 | 13.68 | +0.14 | +1.03% | 0.16 cr | 13.65 | 33.2% | ₹2 cr |
| 17 Aug '26 | 13.68 | 13.70 | 13.40 | 13.54 | −0.17 | −1.24% | 0.14 cr | 13.51 | 66.2% | ₹2 cr |
| 14 Aug '26 | 13.76 | 13.92 | 13.64 | 13.71 | −0.07 | −0.51% | 0.10 cr | 13.76 | 56.0% | ₹1 cr |
| 13 Aug '26 | 13.81 | 13.99 | 13.75 | 13.78 | −0.05 | −0.36% | 0.08 cr | 13.86 | 48.1% | ₹1 cr |
| 12 Aug '26 | 13.98 | 13.98 | 13.73 | 13.83 | −0.15 | −1.07% | 0.09 cr | 13.84 | 53.9% | ₹1 cr |
| 11 Aug '26 | 13.50 | 14.06 | 13.50 | 13.98 | −0.06 | −0.43% | 0.11 cr | 13.93 | 46.3% | ₹2 cr |
| 10 Aug '26 | 14.05 | 14.12 | 13.82 | 14.04 | −0.08 | −0.57% | 0.21 cr | 14.00 | 49.8% | ₹3 cr |
| 07 Aug '26 | 14.15 | 14.26 | 14.05 | 14.12 | −0.07 | −0.49% | 0.08 cr | 14.13 | 60.4% | ₹1 cr |
| 06 Aug '26 | 14.17 | 14.34 | 14.10 | 14.19 | +0.02 | +0.14% | 0.12 cr | 14.20 | 41.8% | ₹2 cr |
| 05 Aug '26 | 14.34 | 14.39 | 14.14 | 14.17 | −0.06 | −0.42% | 0.10 cr | 14.24 | 41.5% | ₹1 cr |
| 04 Aug '26 | 14.30 | 14.40 | 14.14 | 14.23 | −0.04 | −0.28% | 0.11 cr | 14.26 | 40.6% | ₹2 cr |
| 03 Aug '26 | 14.27 | 14.40 | 14.15 | 14.27 | +0.09 | +0.63% | 0.17 cr | 14.28 | 51.5% | ₹2 cr |
| 31 Jul '26 | 13.85 | 14.26 | 13.78 | 14.18 | +0.29 | +2.09% | 0.20 cr | 14.05 | 38.8% | ₹3 cr |
| 30 Jul '26 | 14.11 | 14.14 | 13.85 | 13.89 | −0.25 | −1.77% | 0.17 cr | 13.95 | 54.9% | ₹2 cr |
| 29 Jul '26 | 14.21 | 14.26 | 14.10 | 14.14 | −0.06 | −0.42% | 0.11 cr | 14.16 | 52.2% | ₹2 cr |
| 28 Jul '26 | 14.14 | 14.60 | 14.02 | 14.20 | +0.10 | +0.71% | 0.25 cr | 14.20 | 43.0% | ₹3 cr |
| 27 Jul '26 | 14.22 | 14.69 | 14.02 | 14.10 | +0.01 | +0.07% | 0.17 cr | 14.23 | 48.6% | ₹2 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.
