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 | 14.98 | 15.87 | 14.25 | 14.84 | −0.14 | −0.93% | 0.02 cr | 15.26 | 72.4% | ₹0 cr |
| 03 Sep '26 | 13.47 | 15.79 | 12.85 | 14.98 | +1.82 | +13.83% | 0.04 cr | 14.95 | 80.3% | ₹1 cr |
| 02 Sep '26 | 12.56 | 13.50 | 12.56 | 13.16 | −0.04 | −0.30% | 0.00 cr | 13.07 | 71.4% | ₹0 cr |
| 01 Sep '26 | 13.67 | 13.67 | 12.80 | 13.20 | −0.07 | −0.53% | 0.00 cr | 13.20 | 93.9% | ₹0 cr |
| 31 Aug '26 | 13.29 | 13.36 | 13.02 | 13.27 | +0.24 | +1.84% | 0.00 cr | 13.22 | 91.3% | ₹0 cr |
| 28 Aug '26 | 13.00 | 13.65 | 12.90 | 13.03 | −0.06 | −0.46% | 0.00 cr | 13.23 | 85.7% | ₹0 cr |
| 27 Aug '26 | 13.94 | 13.94 | 12.90 | 13.09 | −0.73 | −5.28% | 0.01 cr | 13.13 | 82.7% | ₹0 cr |
| 26 Aug '26 | 13.93 | 14.78 | 13.22 | 13.82 | −0.07 | −0.50% | 0.02 cr | 14.29 | 50.5% | ₹0 cr |
| 25 Aug '26 | 11.82 | 14.44 | 11.82 | 13.89 | +1.85 | +15.37% | 0.05 cr | 13.43 | 66.1% | ₹1 cr |
| 24 Aug '26 | 12.40 | 12.40 | 11.72 | 12.04 | −0.36 | −2.90% | 0.00 cr | 12.20 | 98.3% | ₹0 cr |
| 21 Aug '26 | 11.81 | 12.98 | 11.71 | 12.40 | +0.34 | +2.82% | 0.00 cr | 12.39 | 84.4% | ₹0 cr |
| 20 Aug '26 | 11.91 | 12.31 | 11.56 | 12.06 | +0.15 | +1.26% | 0.00 cr | 11.97 | 87.4% | ₹0 cr |
| 19 Aug '26 | 12.00 | 12.19 | 11.51 | 11.91 | +0.15 | +1.28% | 0.00 cr | 11.90 | 80.6% | ₹0 cr |
| 18 Aug '26 | 11.41 | 13.74 | 11.41 | 11.76 | +0.31 | +2.71% | 0.00 cr | 12.48 | 93.5% | ₹0 cr |
| 17 Aug '26 | 11.98 | 12.25 | 11.25 | 11.45 | −0.40 | −3.38% | 0.00 cr | 11.72 | 77.6% | ₹0 cr |
| 14 Aug '26 | 11.62 | 11.99 | 11.62 | 11.85 | +0.16 | +1.37% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 11.89 | 11.94 | 11.60 | 11.69 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 11.79 | 11.90 | 11.61 | 11.69 | −0.02 | −0.17% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 11.99 | 11.99 | 11.13 | 11.71 | −0.04 | −0.34% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 11.72 | 12.02 | 11.60 | 11.75 | −0.27 | −2.25% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 12.27 | 12.27 | 11.75 | 12.02 | −0.04 | −0.33% | 0.01 cr | — | — | ₹0 cr |
| 06 Aug '26 | 11.70 | 12.17 | 11.61 | 12.06 | +0.35 | +2.99% | 0.01 cr | — | — | ₹0 cr |
| 05 Aug '26 | 11.99 | 11.99 | 11.60 | 11.71 | −0.09 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 11.92 | 11.92 | 11.60 | 11.80 | −0.09 | −0.76% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 11.57 | 12.00 | 11.57 | 11.89 | +0.04 | +0.34% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 11.71 | 12.00 | 11.70 | 11.85 | −0.06 | −0.50% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 12.19 | 12.19 | 11.63 | 11.91 | +0.10 | +0.85% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 12.17 | 12.17 | 11.57 | 11.81 | +0.09 | +0.77% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 11.97 | 12.06 | 11.56 | 11.72 | −0.13 | −1.10% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 12.00 | 12.35 | 11.51 | 11.85 | −0.34 | −2.79% | 0.01 cr | — | — | ₹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.
