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 | 15.70 | 15.77 | 15.20 | 15.67 | +0.65 | +4.33% | 0.00 cr | 15.73 | 84.1% | ₹0 cr |
| 03 Sep '26 | 15.05 | 15.77 | 15.00 | 15.02 | −0.41 | −2.66% | 0.00 cr | 15.09 | 94.6% | ₹0 cr |
| 02 Sep '26 | 15.36 | 15.86 | 15.36 | 15.43 | −0.43 | −2.71% | 0.00 cr | 15.58 | 71.4% | ₹0 cr |
| 01 Sep '26 | 15.34 | 16.06 | 14.80 | 15.86 | +0.56 | +3.66% | 0.00 cr | 15.84 | 83.2% | ₹0 cr |
| 31 Aug '26 | 15.00 | 15.30 | 14.65 | 15.30 | +0.37 | +2.48% | 0.00 cr | 15.02 | 100.0% | ₹0 cr |
| 28 Aug '26 | 15.10 | 15.38 | 14.86 | 14.93 | −0.17 | −1.13% | 0.00 cr | 15.23 | 84.5% | ₹0 cr |
| 27 Aug '26 | 14.72 | 15.74 | 14.72 | 15.10 | −0.25 | −1.63% | 0.00 cr | 15.00 | 80.0% | ₹0 cr |
| 26 Aug '26 | 15.01 | 15.50 | 14.60 | 15.35 | +0.23 | +1.52% | 0.00 cr | 15.15 | 61.7% | ₹0 cr |
| 25 Aug '26 | 15.10 | 15.84 | 14.90 | 15.12 | −0.17 | −1.11% | 0.00 cr | 15.09 | 97.9% | ₹0 cr |
| 24 Aug '26 | 15.10 | 15.89 | 15.10 | 15.29 | −0.60 | −3.78% | 0.00 cr | 15.47 | 70.0% | ₹0 cr |
| 21 Aug '26 | 15.95 | 15.95 | 15.41 | 15.89 | −0.06 | −0.38% | 0.00 cr | 15.55 | 100.0% | ₹0 cr |
| 20 Aug '26 | 15.49 | 15.99 | 15.25 | 15.95 | +0.47 | +3.04% | 0.00 cr | 15.45 | 83.6% | ₹0 cr |
| 19 Aug '26 | 15.33 | 16.39 | 15.33 | 15.48 | −0.31 | −1.96% | 0.00 cr | 15.86 | 56.5% | ₹0 cr |
| 18 Aug '26 | 15.10 | 16.50 | 15.10 | 15.79 | −0.10 | −0.63% | 0.00 cr | 15.89 | 82.2% | ₹0 cr |
| 17 Aug '26 | 15.24 | 16.24 | 15.24 | 15.89 | +0.09 | +0.57% | 0.00 cr | 15.25 | 98.6% | ₹0 cr |
| 14 Aug '26 | 16.00 | 16.20 | 15.51 | 15.80 | −0.20 | −1.25% | 0.00 cr | 15.90 | 88.0% | ₹0 cr |
| 13 Aug '26 | 15.83 | 16.17 | 15.06 | 16.00 | +0.60 | +3.90% | 0.00 cr | 15.98 | 55.0% | ₹0 cr |
| 12 Aug '26 | 15.84 | 15.89 | 14.72 | 15.40 | +0.26 | +1.72% | 0.01 cr | 15.59 | 84.2% | ₹0 cr |
| 11 Aug '26 | 14.70 | 15.25 | 14.70 | 15.14 | +0.51 | +3.49% | 0.00 cr | 15.14 | 93.2% | ₹0 cr |
| 10 Aug '26 | 15.90 | 15.90 | 14.63 | 14.63 | −0.52 | −3.43% | 0.00 cr | 15.15 | — | ₹0 cr |
| 07 Aug '26 | 15.95 | 15.95 | 14.47 | 15.15 | −0.05 | −0.33% | 0.00 cr | 14.97 | — | ₹0 cr |
| 06 Aug '26 | 15.15 | 15.30 | 14.40 | 15.20 | +0.05 | +0.33% | 0.00 cr | 14.79 | — | ₹0 cr |
| 05 Aug '26 | 15.21 | 15.74 | 15.03 | 15.15 | −0.12 | −0.79% | 0.00 cr | 15.27 | — | ₹0 cr |
| 04 Aug '26 | 15.03 | 15.90 | 15.03 | 15.27 | −0.23 | −1.48% | 0.00 cr | 15.87 | — | ₹0 cr |
| 03 Aug '26 | 14.60 | 15.99 | 14.60 | 15.50 | +0.15 | +0.98% | 0.00 cr | 15.58 | — | ₹0 cr |
| 31 Jul '26 | 15.60 | 15.60 | 14.92 | 15.35 | +0.43 | +2.88% | 0.00 cr | 15.38 | — | ₹0 cr |
| 30 Jul '26 | 15.64 | 15.64 | 14.90 | 14.92 | +0.02 | +0.13% | 0.00 cr | 15.09 | — | ₹0 cr |
| 29 Jul '26 | 14.12 | 14.99 | 14.12 | 14.90 | +0.47 | +3.26% | 0.00 cr | 14.27 | — | ₹0 cr |
| 28 Jul '26 | 14.50 | 15.20 | 14.00 | 14.43 | −0.08 | −0.55% | 0.00 cr | 14.71 | — | ₹0 cr |
| 27 Jul '26 | 14.11 | 15.23 | 14.11 | 14.51 | −0.30 | −2.03% | 0.00 cr | 14.67 | — | ₹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.
