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 | 14.26 | 14.50 | 14.15 | 14.24 | −0.16 | −1.11% | 0.01 cr | 14.24 | ₹0 cr |
| 03 Sep '26 | 14.20 | 14.69 | 13.90 | 14.40 | −0.04 | −0.28% | 0.01 cr | 14.28 | ₹0 cr |
| 02 Sep '26 | 14.10 | 14.64 | 14.10 | 14.44 | +0.11 | +0.77% | 0.01 cr | 14.40 | ₹0 cr |
| 01 Sep '26 | 14.11 | 14.44 | 14.02 | 14.33 | +0.22 | +1.56% | 0.00 cr | 14.25 | ₹0 cr |
| 31 Aug '26 | 14.46 | 14.75 | 13.99 | 14.11 | −0.34 | −2.35% | 0.01 cr | 14.32 | ₹0 cr |
| 28 Aug '26 | 14.54 | 15.00 | 14.41 | 14.45 | −0.05 | −0.34% | 0.01 cr | 14.61 | ₹0 cr |
| 27 Aug '26 | 14.75 | 14.75 | 14.36 | 14.50 | +0.06 | +0.42% | 0.00 cr | 14.55 | ₹0 cr |
| 26 Aug '26 | 14.53 | 14.82 | 14.20 | 14.44 | −0.09 | −0.62% | 0.01 cr | 14.40 | ₹0 cr |
| 25 Aug '26 | 14.98 | 14.98 | 14.41 | 14.53 | +0.03 | +0.21% | 0.01 cr | 14.59 | ₹0 cr |
| 24 Aug '26 | 15.06 | 15.06 | 14.36 | 14.50 | −0.23 | −1.56% | 0.02 cr | 14.61 | ₹0 cr |
| 21 Aug '26 | 14.90 | 15.13 | 14.53 | 14.73 | −0.24 | −1.60% | 0.01 cr | 14.98 | ₹0 cr |
| 20 Aug '26 | 14.65 | 15.10 | 14.16 | 14.97 | +0.17 | +1.15% | 0.01 cr | 14.84 | ₹0 cr |
| 19 Aug '26 | 14.98 | 15.14 | 14.61 | 14.80 | −0.18 | −1.20% | 0.00 cr | 14.94 | ₹0 cr |
| 18 Aug '26 | 14.50 | 15.00 | 14.50 | 14.98 | +0.30 | +2.04% | 0.00 cr | 14.90 | ₹0 cr |
| 17 Aug '26 | 14.28 | 14.86 | 14.28 | 14.68 | +0.25 | +1.73% | 0.01 cr | 14.60 | ₹0 cr |
| 14 Aug '26 | 14.65 | 14.65 | 14.30 | 14.43 | +0.15 | +1.05% | 0.00 cr | 14.39 | ₹0 cr |
| 13 Aug '26 | 14.44 | 14.45 | 14.20 | 14.28 | −0.17 | −1.18% | 0.00 cr | 14.31 | ₹0 cr |
| 12 Aug '26 | 14.41 | 14.65 | 14.12 | 14.45 | +0.11 | +0.77% | 0.01 cr | 14.35 | ₹0 cr |
| 11 Aug '26 | 14.22 | 14.69 | 14.22 | 14.34 | −0.50 | −3.37% | 0.01 cr | 14.37 | ₹0 cr |
| 10 Aug '26 | 14.98 | 14.99 | 13.91 | 14.84 | +0.27 | +1.85% | 0.02 cr | 14.28 | ₹0 cr |
| 07 Aug '26 | 14.81 | 15.29 | 14.50 | 14.57 | −0.45 | −3.00% | 0.02 cr | 14.71 | ₹0 cr |
| 06 Aug '26 | 15.51 | 15.69 | 14.80 | 15.02 | −0.49 | −3.16% | 0.02 cr | 15.07 | ₹0 cr |
| 05 Aug '26 | 15.87 | 15.87 | 15.15 | 15.51 | +0.27 | +1.77% | 0.01 cr | 15.45 | ₹0 cr |
| 04 Aug '26 | 15.37 | 15.79 | 14.99 | 15.24 | −0.27 | −1.74% | 0.01 cr | 15.27 | ₹0 cr |
| 03 Aug '26 | 16.28 | 16.45 | 15.35 | 15.51 | −0.44 | −2.76% | 0.02 cr | 15.69 | ₹0 cr |
| 31 Jul '26 | 15.71 | 15.98 | 15.25 | 15.95 | +0.40 | +2.57% | 0.01 cr | 15.79 | ₹0 cr |
| 30 Jul '26 | 15.98 | 16.20 | 15.23 | 15.55 | −0.48 | −2.99% | 0.02 cr | 15.80 | ₹0 cr |
| 29 Jul '26 | 16.55 | 16.55 | 16.00 | 16.03 | −0.36 | −2.20% | 0.01 cr | 16.18 | ₹0 cr |
| 28 Jul '26 | 16.35 | 16.45 | 16.18 | 16.39 | −0.04 | −0.24% | 0.01 cr | 16.35 | ₹0 cr |
| 27 Jul '26 | 16.12 | 16.80 | 16.05 | 16.43 | +0.23 | +1.42% | 0.02 cr | 16.42 | ₹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.
