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 | 14.10 | 14.59 | 14.10 | 14.53 | +0.46 | +3.27% | 0.00 cr | 14.47 | 94.2% | ₹0 cr |
| 03 Sep '26 | 13.78 | 14.83 | 13.78 | 14.07 | −0.06 | −0.42% | 0.00 cr | 14.20 | 89.0% | ₹0 cr |
| 02 Sep '26 | 14.42 | 14.67 | 14.00 | 14.13 | −0.01 | −0.07% | 0.00 cr | 14.35 | 83.7% | ₹0 cr |
| 01 Sep '26 | 14.72 | 14.73 | 14.07 | 14.14 | −0.45 | −3.08% | 0.00 cr | 14.25 | 89.5% | ₹0 cr |
| 31 Aug '26 | 14.31 | 15.14 | 14.13 | 14.59 | −0.22 | −1.49% | 0.00 cr | 14.41 | 82.6% | ₹0 cr |
| 28 Aug '26 | 14.65 | 15.60 | 14.65 | 14.81 | −0.16 | −1.07% | 0.00 cr | 14.98 | 95.3% | ₹0 cr |
| 27 Aug '26 | 15.90 | 15.90 | 14.90 | 14.97 | −0.63 | −4.04% | 0.01 cr | 15.09 | 92.5% | ₹0 cr |
| 26 Aug '26 | 16.48 | 16.48 | 15.26 | 15.60 | −0.17 | −1.08% | 0.00 cr | 15.76 | 65.3% | ₹0 cr |
| 25 Aug '26 | 15.46 | 16.19 | 15.42 | 15.77 | +0.35 | +2.27% | 0.01 cr | 15.99 | 91.8% | ₹0 cr |
| 24 Aug '26 | 15.47 | 15.48 | 15.00 | 15.42 | +0.67 | +4.54% | 0.00 cr | 15.42 | 85.8% | ₹0 cr |
| 21 Aug '26 | 14.40 | 14.75 | 13.51 | 14.75 | +0.70 | +4.98% | 0.01 cr | 14.27 | 76.4% | ₹0 cr |
| 20 Aug '26 | 14.44 | 14.69 | 14.00 | 14.05 | −0.32 | −2.23% | 0.00 cr | 14.11 | 88.8% | ₹0 cr |
| 19 Aug '26 | 14.98 | 15.35 | 14.17 | 14.37 | −0.54 | −3.62% | 0.00 cr | 14.61 | 79.0% | ₹0 cr |
| 18 Aug '26 | 15.10 | 15.90 | 14.65 | 14.91 | −0.30 | −1.97% | 0.01 cr | 15.35 | 70.5% | ₹0 cr |
| 17 Aug '26 | 15.87 | 15.87 | 15.10 | 15.21 | −0.66 | −4.16% | 0.00 cr | 15.29 | 68.5% | ₹0 cr |
| 14 Aug '26 | 15.46 | 16.05 | 15.00 | 15.87 | +0.58 | +3.79% | 0.02 cr | 15.80 | 86.9% | ₹0 cr |
| 13 Aug '26 | 15.24 | 16.00 | 14.67 | 15.29 | +0.05 | +0.33% | 0.01 cr | 15.63 | 74.2% | ₹0 cr |
| 12 Aug '26 | 16.25 | 16.25 | 15.16 | 15.24 | −0.71 | −4.45% | 0.00 cr | 15.50 | 87.6% | ₹0 cr |
| 11 Aug '26 | 15.30 | 16.28 | 15.30 | 15.95 | +0.35 | +2.24% | 0.01 cr | 16.08 | 92.2% | ₹0 cr |
| 10 Aug '26 | 16.57 | 16.57 | 15.01 | 15.60 | −0.19 | −1.20% | 0.01 cr | 15.82 | — | ₹0 cr |
| 07 Aug '26 | 14.35 | 15.80 | 14.30 | 15.79 | +0.74 | +4.92% | 0.02 cr | 15.67 | — | ₹0 cr |
| 06 Aug '26 | 15.00 | 15.22 | 13.85 | 15.05 | +0.54 | +3.72% | 0.01 cr | 14.77 | — | ₹0 cr |
| 05 Aug '26 | 14.44 | 14.51 | 13.75 | 14.51 | +0.69 | +4.99% | 0.01 cr | 14.46 | — | ₹0 cr |
| 04 Aug '26 | 14.38 | 14.59 | 13.50 | 13.82 | −0.08 | −0.58% | 0.01 cr | 14.30 | — | ₹0 cr |
| 03 Aug '26 | 13.72 | 14.40 | 13.72 | 13.90 | +0.17 | +1.24% | 0.00 cr | 13.83 | — | ₹0 cr |
| 31 Jul '26 | 14.51 | 14.51 | 13.55 | 13.73 | −0.51 | −3.58% | 0.00 cr | 13.83 | — | ₹0 cr |
| 30 Jul '26 | 13.54 | 14.34 | 13.54 | 14.24 | +0.42 | +3.04% | 0.00 cr | 13.80 | — | ₹0 cr |
| 29 Jul '26 | 14.00 | 14.28 | 13.66 | 13.82 | +0.09 | +0.66% | 0.00 cr | 13.77 | — | ₹0 cr |
| 28 Jul '26 | 14.29 | 14.29 | 13.50 | 13.73 | +0.01 | +0.07% | 0.00 cr | 13.82 | — | ₹0 cr |
| 27 Jul '26 | 14.27 | 14.27 | 13.70 | 13.72 | −0.27 | −1.93% | 0.00 cr | 13.99 | — | ₹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.
