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 | 10.95 | 11.38 | 10.88 | 11.22 | +0.28 | +2.56% | 0.01 cr | 11.02 | ₹0 cr |
| 03 Sep '26 | 10.91 | 11.88 | 10.88 | 10.94 | −0.51 | −4.45% | 0.02 cr | 11.01 | ₹0 cr |
| 02 Sep '26 | 11.99 | 12.30 | 11.45 | 11.45 | −0.60 | −4.98% | 0.01 cr | 11.52 | ₹0 cr |
| 01 Sep '26 | 12.80 | 12.80 | 12.05 | 12.05 | −0.63 | −4.97% | 0.00 cr | 12.06 | ₹0 cr |
| 31 Aug '26 | 13.78 | 13.78 | 12.68 | 12.68 | −0.66 | −4.95% | 0.00 cr | 13.00 | ₹0 cr |
| 28 Aug '26 | 12.85 | 13.36 | 12.10 | 13.34 | +0.61 | +4.79% | 0.01 cr | 12.89 | ₹0 cr |
| 27 Aug '26 | 13.40 | 13.40 | 12.73 | 12.73 | −0.67 | −5.00% | 0.00 cr | 12.80 | ₹0 cr |
| 26 Aug '26 | 13.80 | 13.80 | 13.11 | 13.40 | −0.40 | −2.90% | 0.01 cr | 13.16 | ₹0 cr |
| 25 Aug '26 | 14.99 | 14.99 | 13.80 | 13.80 | −0.72 | −4.96% | 0.00 cr | 13.97 | ₹0 cr |
| 24 Aug '26 | 15.24 | 15.24 | 14.48 | 14.52 | −0.72 | −4.72% | 0.00 cr | 14.77 | ₹0 cr |
| 21 Aug '26 | 16.05 | 16.48 | 15.24 | 15.24 | −0.80 | −4.99% | 0.00 cr | 15.45 | ₹0 cr |
| 20 Aug '26 | 17.45 | 17.45 | 15.91 | 16.04 | −0.70 | −4.18% | 0.01 cr | 16.15 | ₹0 cr |
| 19 Aug '26 | 16.80 | 17.40 | 16.50 | 16.74 | −0.06 | −0.36% | 0.00 cr | 17.11 | ₹0 cr |
| 18 Aug '26 | 18.33 | 18.35 | 16.70 | 16.80 | −0.75 | −4.27% | 0.01 cr | 17.30 | ₹0 cr |
| 17 Aug '26 | 17.65 | 17.81 | 16.50 | 17.55 | +0.58 | +3.42% | 0.00 cr | 17.58 | ₹0 cr |
| 14 Aug '26 | 17.12 | 17.12 | 16.00 | 16.97 | +0.66 | +4.05% | 0.01 cr | 16.87 | ₹0 cr |
| 13 Aug '26 | 16.31 | 16.31 | 16.31 | 16.31 | +0.77 | +4.95% | 0.00 cr | 16.31 | ₹0 cr |
| 12 Aug '26 | 15.54 | 15.54 | 15.54 | 15.54 | +0.74 | +5.00% | 0.00 cr | 15.54 | ₹0 cr |
| 11 Aug '26 | 13.41 | 14.80 | 13.41 | 14.80 | +0.70 | +4.96% | 0.01 cr | 14.70 | ₹0 cr |
| 10 Aug '26 | 14.10 | 14.10 | 14.10 | 14.10 | −0.74 | −4.99% | 0.00 cr | 14.10 | ₹0 cr |
| 03 Aug '26 | 14.84 | 14.84 | 14.84 | 14.84 | −0.78 | −4.99% | 0.00 cr | 14.84 | ₹0 cr |
| 27 Jul '26 | 15.70 | 16.36 | 15.62 | 15.62 | −0.82 | −4.99% | 0.00 cr | 15.77 | ₹0 cr |
| 22 Jul '26 | 16.25 | 16.44 | 15.05 | 16.44 | +0.78 | +4.98% | 0.01 cr | 16.26 | ₹0 cr |
| 21 Jul '26 | 15.66 | 15.66 | 14.21 | 15.66 | +0.74 | +4.96% | 0.01 cr | 15.61 | ₹0 cr |
| 20 Jul '26 | 14.92 | 14.92 | 14.92 | 14.92 | +0.71 | +5.00% | 0.00 cr | 14.92 | ₹0 cr |
| 17 Jul '26 | 14.21 | 14.21 | 14.21 | 14.21 | +0.67 | +4.95% | 0.00 cr | 14.21 | ₹0 cr |
| 16 Jul '26 | 13.54 | 13.54 | 12.95 | 13.54 | +0.64 | +4.96% | 0.00 cr | 13.50 | ₹0 cr |
| 15 Jul '26 | 11.71 | 12.90 | 11.71 | 12.90 | +0.61 | +4.96% | 0.01 cr | 12.56 | ₹0 cr |
| 14 Jul '26 | 12.29 | 12.93 | 12.29 | 12.29 | −0.64 | −4.95% | 0.01 cr | 12.31 | ₹0 cr |
| 13 Jul '26 | 12.93 | 12.93 | 12.93 | 12.93 | −0.68 | −5.00% | 0.00 cr | 12.93 | ₹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.
