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 | 13.65 | 13.79 | 13.35 | 13.51 | −0.11 | −0.81% | 0.02 cr | 13.52 | 71.4% | ₹0 cr |
| 03 Sep '26 | 13.63 | 15.00 | 13.40 | 13.62 | −0.01 | −0.07% | 0.04 cr | 13.71 | 62.5% | ₹1 cr |
| 02 Sep '26 | 13.78 | 13.95 | 13.55 | 13.63 | −0.22 | −1.59% | 0.02 cr | 13.65 | 61.8% | ₹0 cr |
| 01 Sep '26 | 13.68 | 13.99 | 13.56 | 13.85 | +0.02 | +0.14% | 0.03 cr | 13.81 | 58.3% | ₹0 cr |
| 31 Aug '26 | 13.96 | 14.10 | 13.55 | 13.83 | −0.13 | −0.93% | 0.02 cr | 13.87 | 57.2% | ₹0 cr |
| 28 Aug '26 | 13.98 | 14.10 | 13.78 | 13.96 | +0.09 | +0.65% | 0.04 cr | 13.93 | 41.4% | ₹1 cr |
| 27 Aug '26 | 13.97 | 14.51 | 13.80 | 13.87 | −0.10 | −0.72% | 0.03 cr | 14.01 | 46.8% | ₹0 cr |
| 26 Aug '26 | 14.11 | 14.34 | 13.85 | 13.97 | −0.03 | −0.21% | 0.03 cr | 14.04 | 58.4% | ₹0 cr |
| 25 Aug '26 | 14.50 | 15.15 | 13.80 | 14.00 | −0.50 | −3.45% | 0.19 cr | 14.29 | 11.9% | ₹3 cr |
| 24 Aug '26 | 13.76 | 14.59 | 13.34 | 14.50 | +0.59 | +4.24% | 0.14 cr | 14.16 | 31.2% | ₹2 cr |
| 21 Aug '26 | 14.50 | 14.70 | 13.25 | 13.91 | −0.51 | −3.54% | 0.13 cr | 14.07 | 38.9% | ₹2 cr |
| 20 Aug '26 | 14.75 | 14.80 | 14.30 | 14.42 | −0.21 | −1.44% | 0.03 cr | 14.62 | 38.9% | ₹0 cr |
| 19 Aug '26 | 14.88 | 14.93 | 14.49 | 14.63 | −0.25 | −1.68% | 0.03 cr | 14.63 | 38.6% | ₹0 cr |
| 18 Aug '26 | 14.38 | 14.99 | 14.12 | 14.88 | +0.43 | +2.98% | 0.09 cr | 14.63 | 32.3% | ₹1 cr |
| 17 Aug '26 | 15.40 | 15.40 | 13.01 | 14.45 | −0.74 | −4.87% | 0.09 cr | 14.55 | 30.8% | ₹1 cr |
| 14 Aug '26 | 14.85 | 15.30 | 14.72 | 15.19 | +0.39 | +2.64% | 0.15 cr | 15.09 | 31.4% | ₹2 cr |
| 13 Aug '26 | 14.99 | 15.20 | 14.33 | 14.80 | +0.57 | +4.01% | 0.14 cr | 14.70 | 25.9% | ₹2 cr |
| 12 Aug '26 | 13.50 | 14.47 | 13.40 | 14.23 | +0.75 | +5.56% | 0.12 cr | 13.88 | 28.6% | ₹2 cr |
| 11 Aug '26 | 13.64 | 13.80 | 13.40 | 13.48 | −0.19 | −1.39% | 0.05 cr | 13.54 | 46.0% | ₹1 cr |
| 10 Aug '26 | 13.89 | 14.00 | 13.53 | 13.67 | −0.22 | −1.58% | 0.07 cr | 13.75 | 33.9% | ₹1 cr |
| 07 Aug '26 | 13.85 | 14.03 | 13.52 | 13.89 | +0.04 | +0.29% | 0.16 cr | 13.79 | 23.6% | ₹2 cr |
| 06 Aug '26 | 15.16 | 15.23 | 13.61 | 13.85 | −1.16 | −7.73% | 0.25 cr | 14.17 | 39.3% | ₹3 cr |
| 05 Aug '26 | 16.02 | 16.58 | 14.90 | 15.01 | −0.94 | −5.89% | 0.49 cr | 15.59 | 25.9% | ₹8 cr |
| 04 Aug '26 | 16.64 | 17.00 | 15.10 | 15.95 | −0.31 | −1.91% | 0.46 cr | 16.09 | 16.9% | ₹7 cr |
| 03 Aug '26 | 17.40 | 17.50 | 16.05 | 16.26 | −0.76 | −4.47% | 0.61 cr | 16.72 | 24.4% | ₹10 cr |
| 31 Jul '26 | 19.99 | 21.67 | 16.51 | 17.02 | −1.07 | −5.94% | 0.82 cr | 18.44 | 20.8% | ₹15 cr |
| 30 Jul '26 | 17.14 | 18.18 | 16.78 | 18.10 | +0.93 | +5.45% | 0.44 cr | 17.64 | 33.1% | ₹8 cr |
| 29 Jul '26 | 16.97 | 17.23 | 16.62 | 17.16 | +0.23 | +1.36% | 0.10 cr | 16.98 | 38.1% | ₹2 cr |
| 28 Jul '26 | 16.95 | 17.30 | 16.44 | 16.93 | +0.44 | +2.67% | 0.17 cr | 16.84 | 28.3% | ₹3 cr |
| 27 Jul '26 | 18.00 | 18.00 | 15.78 | 16.49 | −0.97 | −5.56% | 1.74 cr | 16.48 | 11.4% | ₹29 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.
