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 | 15.59 | 15.99 | 14.62 | 15.28 | +0.26 | +1.73% | 0.00 cr | 15.46 | 81.0% | ₹0 cr |
| 03 Sep '26 | 15.76 | 15.76 | 14.51 | 15.02 | −0.17 | −1.12% | 0.00 cr | 14.99 | 67.4% | ₹0 cr |
| 02 Sep '26 | 15.18 | 15.58 | 14.01 | 15.19 | +0.01 | +0.07% | 0.00 cr | 14.62 | 68.3% | ₹0 cr |
| 01 Sep '26 | 15.70 | 15.90 | 15.06 | 15.18 | −0.27 | −1.75% | 0.00 cr | 15.30 | 79.4% | ₹0 cr |
| 31 Aug '26 | 15.37 | 15.60 | 14.55 | 15.45 | +0.01 | +0.06% | 0.00 cr | 15.11 | 84.8% | ₹0 cr |
| 28 Aug '26 | 15.45 | 15.87 | 15.21 | 15.44 | −0.19 | −1.22% | 0.00 cr | 15.50 | 60.8% | ₹0 cr |
| 27 Aug '26 | 15.60 | 15.93 | 14.51 | 15.63 | +0.20 | +1.30% | 0.00 cr | 15.25 | 65.0% | ₹0 cr |
| 26 Aug '26 | 16.36 | 16.46 | 15.21 | 15.43 | −0.46 | −2.89% | 0.00 cr | 15.55 | 73.0% | ₹0 cr |
| 25 Aug '26 | 16.29 | 16.64 | 15.05 | 15.89 | −0.48 | −2.93% | 0.00 cr | 15.97 | 90.4% | ₹0 cr |
| 24 Aug '26 | 15.70 | 17.42 | 15.70 | 16.37 | −0.63 | −3.71% | 0.00 cr | 16.33 | 73.0% | ₹0 cr |
| 21 Aug '26 | 18.20 | 18.20 | 16.00 | 17.00 | −0.20 | −1.16% | 0.00 cr | 17.09 | 72.6% | ₹0 cr |
| 20 Aug '26 | 16.26 | 17.20 | 16.24 | 17.20 | +0.95 | +5.85% | 0.00 cr | 16.46 | 90.7% | ₹0 cr |
| 19 Aug '26 | 18.43 | 18.43 | 16.00 | 16.25 | −0.51 | −3.04% | 0.00 cr | 17.04 | 68.5% | ₹0 cr |
| 18 Aug '26 | 16.44 | 17.70 | 16.44 | 16.76 | +0.32 | +1.95% | 0.00 cr | 16.94 | 87.1% | ₹0 cr |
| 17 Aug '26 | 16.91 | 16.91 | 15.20 | 16.44 | +1.06 | +6.89% | 0.00 cr | 16.10 | 80.0% | ₹0 cr |
| 14 Aug '26 | 15.88 | 15.88 | 15.23 | 15.38 | −0.09 | −0.58% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 15.79 | 15.79 | 15.02 | 15.47 | +0.37 | +2.45% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 15.40 | 16.19 | 15.00 | 15.10 | −1.06 | −6.56% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 16.47 | 16.47 | 16.00 | 16.16 | +0.12 | +0.75% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 16.45 | 16.45 | 16.00 | 16.04 | −0.47 | −2.85% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 16.91 | 16.91 | 16.50 | 16.51 | −0.22 | −1.32% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 16.51 | 17.00 | 16.00 | 16.73 | +0.23 | +1.39% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 15.97 | 16.60 | 15.97 | 16.50 | +0.45 | +2.80% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 16.14 | 16.51 | 15.82 | 16.05 | +0.09 | +0.56% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 15.79 | 16.32 | 15.79 | 15.96 | +0.14 | +0.88% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 15.47 | 15.94 | 15.47 | 15.82 | +0.03 | +0.19% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 15.40 | 15.98 | 15.40 | 15.79 | +0.25 | +1.61% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 15.52 | 16.09 | 15.50 | 15.54 | −0.27 | −1.71% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 15.82 | 15.82 | 15.41 | 15.81 | −0.01 | −0.06% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 15.61 | 16.00 | 15.61 | 15.82 | −0.18 | −1.12% | 0.00 cr | — | — | ₹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.
