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 | 15.21 | 17.50 | 15.21 | 16.48 | +1.11 | +7.22% | 12.37 cr | 16.54 | 9.0% | ₹205 cr |
| 03 Sep '26 | 15.54 | 15.82 | 15.24 | 15.37 | −0.06 | −0.39% | 2.23 cr | 15.44 | 20.5% | ₹34 cr |
| 02 Sep '26 | 15.94 | 15.96 | 15.26 | 15.43 | −0.44 | −2.77% | 2.86 cr | 15.61 | 32.7% | ₹45 cr |
| 01 Sep '26 | 16.43 | 16.65 | 15.67 | 15.87 | −0.37 | −2.28% | 1.65 cr | 16.16 | 21.6% | ₹27 cr |
| 31 Aug '26 | 16.76 | 16.78 | 16.13 | 16.24 | −0.40 | −2.40% | 1.50 cr | 16.37 | 29.7% | ₹25 cr |
| 28 Aug '26 | 16.44 | 16.73 | 16.11 | 16.64 | +0.37 | +2.27% | 2.40 cr | 16.52 | 24.9% | ₹40 cr |
| 27 Aug '26 | 16.59 | 16.73 | 16.12 | 16.27 | −0.18 | −1.09% | 2.35 cr | 16.50 | 26.0% | ₹39 cr |
| 26 Aug '26 | 16.55 | 17.34 | 16.31 | 16.45 | +0.16 | +0.98% | 5.22 cr | 16.82 | 15.7% | ₹88 cr |
| 25 Aug '26 | 16.60 | 16.68 | 15.85 | 16.29 | −0.17 | −1.03% | 3.85 cr | 16.20 | 23.0% | ₹62 cr |
| 24 Aug '26 | 17.46 | 17.70 | 16.13 | 16.46 | −0.54 | −3.18% | 10.11 cr | 17.06 | 17.6% | ₹172 cr |
| 21 Aug '26 | 16.74 | 17.25 | 16.60 | 17.00 | +0.41 | +2.47% | 8.45 cr | 16.97 | 22.1% | ₹143 cr |
| 20 Aug '26 | 16.73 | 16.84 | 16.40 | 16.59 | −0.03 | −0.18% | 3.49 cr | 16.60 | 18.4% | ₹58 cr |
| 19 Aug '26 | 16.90 | 17.25 | 16.32 | 16.62 | −0.16 | −0.95% | 9.50 cr | 16.80 | 16.8% | ₹160 cr |
| 18 Aug '26 | 16.71 | 17.22 | 16.29 | 16.78 | +0.24 | +1.45% | 13.44 cr | 16.67 | 14.7% | ₹224 cr |
| 17 Aug '26 | 17.33 | 17.38 | 15.95 | 16.54 | −0.21 | −1.25% | 13.23 cr | 16.76 | 11.3% | ₹222 cr |
| 14 Aug '26 | 14.76 | 17.50 | 14.48 | 16.75 | +2.13 | +14.57% | 41.04 cr | 16.29 | 9.3% | ₹668 cr |
| 13 Aug '26 | 14.00 | 14.74 | 13.92 | 14.62 | +1.02 | +7.50% | 7.26 cr | 14.41 | 17.1% | ₹105 cr |
| 12 Aug '26 | 14.09 | 14.23 | 13.51 | 13.60 | −0.42 | −3.00% | 2.79 cr | 13.92 | 55.4% | ₹39 cr |
| 11 Aug '26 | 14.03 | 14.25 | 13.95 | 14.02 | −0.06 | −0.43% | 0.74 cr | 14.07 | 23.9% | ₹10 cr |
| 10 Aug '26 | 14.20 | 14.60 | 13.94 | 14.08 | +0.12 | +0.86% | 3.39 cr | 14.27 | 23.2% | ₹48 cr |
| 07 Aug '26 | 13.87 | 14.14 | 13.76 | 13.96 | +0.09 | +0.65% | 2.48 cr | 13.99 | 28.5% | ₹35 cr |
| 06 Aug '26 | 13.91 | 13.94 | 13.80 | 13.87 | −0.01 | −0.07% | 0.84 cr | 13.89 | 43.7% | ₹12 cr |
| 05 Aug '26 | 14.22 | 14.36 | 13.62 | 13.88 | −0.30 | −2.12% | 2.05 cr | 14.13 | 33.1% | ₹29 cr |
| 04 Aug '26 | 14.25 | 14.29 | 14.11 | 14.18 | −0.07 | −0.49% | 0.66 cr | 14.20 | 30.6% | ₹9 cr |
| 03 Aug '26 | 14.30 | 14.55 | 14.10 | 14.25 | +0.03 | +0.21% | 0.80 cr | 14.33 | 24.5% | ₹11 cr |
| 31 Jul '26 | 14.25 | 14.54 | 14.11 | 14.22 | −0.01 | −0.07% | 1.75 cr | 14.30 | 23.3% | ₹25 cr |
| 30 Jul '26 | 14.57 | 14.57 | 14.12 | 14.23 | −0.36 | −2.47% | 0.84 cr | 14.29 | 30.2% | ₹12 cr |
| 29 Jul '26 | 14.70 | 14.90 | 14.32 | 14.59 | −0.03 | −0.21% | 2.40 cr | 14.58 | 27.6% | ₹35 cr |
| 28 Jul '26 | 13.98 | 14.79 | 13.81 | 14.62 | +0.66 | +4.73% | 5.69 cr | 14.37 | 15.8% | ₹82 cr |
| 27 Jul '26 | 14.25 | 15.08 | 13.84 | 13.96 | −0.21 | −1.48% | 5.53 cr | 14.45 | 18.3% | ₹80 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.
