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 | 12.58 | 14.25 | 12.58 | 13.73 | +1.02 | +8.03% | 0.01 cr | 13.67 | 57.0% | ₹0 cr |
| 03 Sep '26 | 12.98 | 12.98 | 12.64 | 12.71 | −0.01 | −0.08% | 0.00 cr | 12.71 | 87.8% | ₹0 cr |
| 02 Sep '26 | 12.50 | 13.02 | 11.36 | 12.72 | −0.04 | −0.31% | 0.00 cr | 12.17 | 53.5% | ₹0 cr |
| 01 Sep '26 | 13.01 | 13.19 | 12.41 | 12.76 | −0.13 | −1.01% | 0.00 cr | 12.83 | 55.4% | ₹0 cr |
| 31 Aug '26 | 13.99 | 13.99 | 12.15 | 12.89 | −0.53 | −3.95% | 0.00 cr | 12.97 | 71.8% | ₹0 cr |
| 28 Aug '26 | 14.19 | 14.19 | 13.35 | 13.42 | −0.41 | −2.96% | 0.00 cr | 13.50 | 74.3% | ₹0 cr |
| 27 Aug '26 | 13.90 | 13.90 | 13.50 | 13.83 | +0.09 | +0.66% | 0.00 cr | 13.81 | 91.0% | ₹0 cr |
| 26 Aug '26 | 13.97 | 14.05 | 13.20 | 13.74 | +0.07 | +0.51% | 0.00 cr | 13.66 | 45.6% | ₹0 cr |
| 25 Aug '26 | 13.80 | 14.13 | 13.20 | 13.67 | −0.07 | −0.51% | 0.00 cr | 13.50 | 71.8% | ₹0 cr |
| 24 Aug '26 | 13.64 | 14.10 | 13.64 | 13.74 | −0.18 | −1.29% | 0.00 cr | 13.94 | 83.6% | ₹0 cr |
| 21 Aug '26 | 14.39 | 14.39 | 13.60 | 13.92 | −0.04 | −0.29% | 0.00 cr | 13.88 | 81.8% | ₹0 cr |
| 20 Aug '26 | 15.26 | 15.29 | 13.91 | 13.96 | −0.93 | −6.25% | 0.01 cr | 14.39 | 82.8% | ₹0 cr |
| 19 Aug '26 | 13.75 | 16.15 | 13.50 | 14.89 | +1.43 | +10.62% | 0.04 cr | 15.48 | 29.2% | ₹1 cr |
| 18 Aug '26 | 13.41 | 13.69 | 13.22 | 13.46 | +0.05 | +0.37% | 0.00 cr | 13.45 | 90.1% | ₹0 cr |
| 17 Aug '26 | 13.85 | 14.40 | 13.30 | 13.41 | −0.01 | −0.07% | 0.00 cr | 13.76 | 74.6% | ₹0 cr |
| 14 Aug '26 | 13.89 | 14.47 | 13.00 | 13.42 | −0.47 | −3.38% | 0.00 cr | 13.31 | 79.5% | ₹0 cr |
| 13 Aug '26 | 13.70 | 14.89 | 13.65 | 13.89 | −0.06 | −0.43% | 0.00 cr | 13.82 | 84.2% | ₹0 cr |
| 12 Aug '26 | 14.43 | 14.77 | 13.51 | 13.95 | −0.46 | −3.19% | 0.00 cr | 14.00 | 65.1% | ₹0 cr |
| 11 Aug '26 | 14.82 | 14.98 | 14.22 | 14.41 | −0.14 | −0.96% | 0.00 cr | 14.51 | 84.8% | ₹0 cr |
| 10 Aug '26 | 15.07 | 15.07 | 14.30 | 14.55 | −0.24 | −1.62% | 0.00 cr | 14.73 | 85.5% | ₹0 cr |
| 07 Aug '26 | 14.99 | 15.04 | 14.39 | 14.79 | +0.01 | +0.07% | 0.00 cr | 14.73 | 85.1% | ₹0 cr |
| 06 Aug '26 | 14.30 | 14.97 | 14.10 | 14.78 | +0.62 | +4.38% | 0.00 cr | 14.63 | 90.1% | ₹0 cr |
| 05 Aug '26 | 14.26 | 15.43 | 14.00 | 14.16 | −0.10 | −0.70% | 0.00 cr | 14.33 | 44.4% | ₹0 cr |
| 04 Aug '26 | 14.51 | 14.95 | 14.11 | 14.26 | −0.37 | −2.53% | 0.00 cr | 14.36 | 62.4% | ₹0 cr |
| 03 Aug '26 | 14.49 | 15.58 | 14.49 | 14.63 | +0.14 | +0.97% | 0.00 cr | 14.93 | 85.7% | ₹0 cr |
| 31 Jul '26 | 13.79 | 14.77 | 13.65 | 14.49 | +0.70 | +5.08% | 0.00 cr | 14.31 | 60.7% | ₹0 cr |
| 30 Jul '26 | 14.24 | 14.29 | 13.62 | 13.79 | −0.31 | −2.20% | 0.00 cr | 13.90 | 62.5% | ₹0 cr |
| 29 Jul '26 | 14.08 | 14.24 | 14.00 | 14.10 | +0.25 | +1.81% | 0.00 cr | 14.08 | 91.1% | ₹0 cr |
| 28 Jul '26 | 14.02 | 14.67 | 13.21 | 13.85 | −0.52 | −3.62% | 0.00 cr | 13.74 | 82.0% | ₹0 cr |
| 27 Jul '26 | 14.50 | 14.99 | 14.25 | 14.37 | +0.25 | +1.77% | 0.00 cr | 14.50 | 98.2% | ₹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.
