End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 14.23 | 14.77 | 14.23 | 14.75 | +0.15 | +1.03% | 0.00 cr | 14.59 | ₹0 cr |
| 03 Sep '26 | 13.82 | 14.75 | 13.82 | 14.60 | +0.22 | +1.53% | 0.00 cr | 14.11 | ₹0 cr |
| 02 Sep '26 | 14.99 | 14.99 | 14.30 | 14.38 | −0.16 | −1.10% | 0.00 cr | 14.45 | ₹0 cr |
| 01 Sep '26 | 14.70 | 15.25 | 14.51 | 14.54 | −0.35 | −2.35% | 0.00 cr | 14.66 | ₹0 cr |
| 31 Aug '26 | 14.81 | 15.29 | 14.80 | 14.89 | −0.50 | −3.25% | 0.00 cr | 14.93 | ₹0 cr |
| 28 Aug '26 | 15.82 | 15.82 | 14.70 | 15.39 | +0.32 | +2.12% | 0.00 cr | 15.25 | ₹0 cr |
| 27 Aug '26 | 15.50 | 15.50 | 14.91 | 15.07 | −0.42 | −2.71% | 0.00 cr | 15.06 | ₹0 cr |
| 26 Aug '26 | 15.96 | 15.96 | 15.20 | 15.49 | −0.50 | −3.13% | 0.00 cr | 15.40 | ₹0 cr |
| 25 Aug '26 | 15.99 | 16.00 | 15.36 | 15.99 | +0.07 | +0.44% | 0.00 cr | 15.78 | ₹0 cr |
| 24 Aug '26 | 16.02 | 16.47 | 15.57 | 15.92 | −0.10 | −0.62% | 0.00 cr | 16.00 | ₹0 cr |
| 21 Aug '26 | 16.48 | 16.48 | 15.31 | 16.02 | +0.32 | +2.04% | 0.00 cr | 16.29 | ₹0 cr |
| 20 Aug '26 | 16.00 | 16.50 | 15.50 | 15.70 | −0.11 | −0.70% | 0.00 cr | 15.78 | ₹0 cr |
| 19 Aug '26 | 16.84 | 17.16 | 15.80 | 15.81 | −0.73 | −4.41% | 0.00 cr | 15.95 | ₹0 cr |
| 18 Aug '26 | 16.58 | 16.84 | 15.33 | 16.54 | +0.44 | +2.73% | 0.00 cr | 16.46 | ₹0 cr |
| 17 Aug '26 | 15.11 | 16.10 | 15.11 | 16.10 | +0.51 | +3.27% | 0.00 cr | 15.97 | ₹0 cr |
| 14 Aug '26 | 15.70 | 16.29 | 15.50 | 15.59 | −0.60 | −3.71% | 0.00 cr | 15.53 | ₹0 cr |
| 13 Aug '26 | 15.58 | 16.19 | 15.10 | 16.19 | +0.77 | +4.99% | 0.00 cr | 15.85 | ₹0 cr |
| 12 Aug '26 | 15.26 | 15.96 | 15.26 | 15.42 | −0.57 | −3.56% | 0.00 cr | 15.54 | ₹0 cr |
| 11 Aug '26 | 15.79 | 16.08 | 15.30 | 15.99 | +0.39 | +2.50% | 0.00 cr | 15.76 | ₹0 cr |
| 10 Aug '26 | 16.14 | 16.14 | 15.45 | 15.60 | −0.54 | −3.35% | 0.00 cr | 15.64 | ₹0 cr |
| 07 Aug '26 | 15.90 | 16.50 | 15.50 | 16.14 | −0.08 | −0.49% | 0.00 cr | 16.10 | ₹0 cr |
| 06 Aug '26 | 16.59 | 16.68 | 15.52 | 16.22 | +0.33 | +2.08% | 0.00 cr | 16.52 | ₹0 cr |
| 05 Aug '26 | 15.75 | 15.98 | 15.31 | 15.89 | +0.67 | +4.40% | 0.00 cr | 15.83 | ₹0 cr |
| 04 Aug '26 | 14.50 | 15.22 | 14.50 | 15.22 | +0.72 | +4.97% | 0.00 cr | 15.16 | ₹0 cr |
| 03 Aug '26 | 14.39 | 14.88 | 14.10 | 14.50 | +0.05 | +0.35% | 0.00 cr | 14.42 | ₹0 cr |
| 31 Jul '26 | 14.75 | 15.49 | 14.39 | 14.45 | −0.69 | −4.56% | 0.00 cr | 14.67 | ₹0 cr |
| 30 Jul '26 | 15.14 | 15.14 | 15.13 | 15.14 | +0.72 | +4.99% | 0.00 cr | 15.14 | ₹0 cr |
| 29 Jul '26 | 14.42 | 14.42 | 14.42 | 14.42 | +0.68 | +4.95% | 0.00 cr | 14.42 | ₹0 cr |
| 28 Jul '26 | 13.19 | 13.74 | 13.19 | 13.74 | +0.65 | +4.97% | 0.00 cr | 13.71 | ₹0 cr |
| 27 Jul '26 | 13.89 | 13.89 | 12.84 | 13.09 | −0.42 | −3.11% | 0.00 cr | 13.11 | ₹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.
