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 | 13.22 | 13.94 | 13.22 | 13.53 | −0.01 | −0.07% | 0.00 cr | 13.57 | 57.4% | ₹0 cr |
| 03 Sep '26 | 13.96 | 14.34 | 13.39 | 13.54 | −0.42 | −3.01% | 0.00 cr | 13.79 | 63.4% | ₹0 cr |
| 02 Sep '26 | 13.50 | 14.51 | 13.02 | 13.96 | +0.58 | +4.33% | 0.01 cr | 13.87 | 53.9% | ₹0 cr |
| 01 Sep '26 | 13.87 | 14.43 | 13.00 | 13.38 | −0.47 | −3.39% | 0.00 cr | 13.60 | 59.1% | ₹0 cr |
| 31 Aug '26 | 13.44 | 15.23 | 12.95 | 13.85 | +0.82 | +6.29% | 0.02 cr | 14.11 | 29.6% | ₹0 cr |
| 28 Aug '26 | 13.44 | 13.60 | 12.82 | 13.03 | −0.04 | −0.31% | 0.00 cr | 13.04 | 63.9% | ₹0 cr |
| 27 Aug '26 | 14.45 | 14.45 | 13.04 | 13.07 | −0.68 | −4.95% | 0.00 cr | 13.27 | 85.9% | ₹0 cr |
| 26 Aug '26 | 13.44 | 13.83 | 13.44 | 13.75 | +0.48 | +3.62% | 0.00 cr | 13.72 | 91.1% | ₹0 cr |
| 25 Aug '26 | 14.49 | 14.49 | 13.13 | 13.27 | −0.53 | −3.84% | 0.00 cr | 13.47 | 83.2% | ₹0 cr |
| 24 Aug '26 | 14.80 | 14.80 | 13.52 | 13.80 | −0.51 | −3.56% | 0.00 cr | 13.94 | 76.2% | ₹0 cr |
| 21 Aug '26 | 13.88 | 14.40 | 13.61 | 14.31 | +0.43 | +3.10% | 0.00 cr | 14.14 | 48.3% | ₹0 cr |
| 20 Aug '26 | 14.57 | 14.57 | 13.78 | 13.88 | −0.25 | −1.77% | 0.00 cr | 14.16 | 86.2% | ₹0 cr |
| 19 Aug '26 | 13.94 | 14.30 | 13.61 | 14.13 | +0.58 | +4.28% | 0.00 cr | 14.01 | 80.0% | ₹0 cr |
| 18 Aug '26 | 13.91 | 14.79 | 13.07 | 13.55 | −0.03 | −0.22% | 0.00 cr | 13.44 | 64.7% | ₹0 cr |
| 17 Aug '26 | 13.90 | 14.24 | 13.40 | 13.58 | +0.01 | +0.07% | 0.00 cr | 13.71 | 67.3% | ₹0 cr |
| 14 Aug '26 | 14.05 | 14.30 | 13.51 | 13.57 | −0.24 | −1.74% | 0.00 cr | 13.85 | 84.8% | ₹0 cr |
| 13 Aug '26 | 14.15 | 14.55 | 13.50 | 13.81 | −0.33 | −2.33% | 0.00 cr | 14.10 | 80.2% | ₹0 cr |
| 12 Aug '26 | 14.99 | 14.99 | 13.81 | 14.14 | −0.35 | −2.42% | 0.00 cr | 14.39 | 78.2% | ₹0 cr |
| 11 Aug '26 | 14.98 | 15.30 | 14.36 | 14.49 | −0.20 | −1.36% | 0.00 cr | 14.99 | 43.1% | ₹0 cr |
| 10 Aug '26 | 14.79 | 15.25 | 14.36 | 14.69 | −0.40 | −2.65% | 0.00 cr | 14.74 | 66.3% | ₹0 cr |
| 07 Aug '26 | 14.79 | 15.24 | 14.58 | 15.09 | +0.30 | +2.03% | 0.00 cr | 14.96 | 29.9% | ₹0 cr |
| 06 Aug '26 | 14.93 | 14.94 | 14.16 | 14.79 | +0.24 | +1.65% | 0.00 cr | 14.78 | 54.4% | ₹0 cr |
| 05 Aug '26 | 14.87 | 14.88 | 14.30 | 14.55 | −0.33 | −2.22% | 0.00 cr | 14.52 | 80.6% | ₹0 cr |
| 04 Aug '26 | 14.50 | 15.12 | 14.50 | 14.88 | +0.24 | +1.64% | 0.00 cr | 14.80 | 68.0% | ₹0 cr |
| 03 Aug '26 | 14.45 | 15.20 | 14.45 | 14.64 | −0.02 | −0.14% | 0.00 cr | 14.69 | 87.0% | ₹0 cr |
| 31 Jul '26 | 15.27 | 15.27 | 14.51 | 14.66 | −0.36 | −2.40% | 0.00 cr | 14.89 | 73.6% | ₹0 cr |
| 30 Jul '26 | 15.24 | 15.24 | 14.71 | 15.02 | +0.09 | +0.60% | 0.00 cr | 15.03 | 39.3% | ₹0 cr |
| 29 Jul '26 | 14.65 | 15.44 | 14.65 | 14.93 | +0.21 | +1.43% | 0.00 cr | 15.05 | 65.5% | ₹0 cr |
| 28 Jul '26 | 15.24 | 15.24 | 14.54 | 14.72 | −0.25 | −1.67% | 0.00 cr | 14.68 | 82.6% | ₹0 cr |
| 27 Jul '26 | 15.28 | 15.35 | 14.80 | 14.97 | −0.16 | −1.06% | 0.00 cr | 14.97 | 81.8% | ₹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.
