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 | 15.05 | 15.90 | 15.00 | 15.08 | −0.21 | −1.37% | 0.00 cr | 15.42 | 63.5% | ₹0 cr |
| 03 Sep '26 | 15.50 | 15.69 | 15.06 | 15.29 | +0.04 | +0.26% | 0.00 cr | 15.33 | 85.8% | ₹0 cr |
| 02 Sep '26 | 15.50 | 15.50 | 15.00 | 15.25 | +0.20 | +1.33% | 0.01 cr | 15.24 | 97.1% | ₹0 cr |
| 01 Sep '26 | 15.49 | 16.09 | 15.01 | 15.05 | −0.44 | −2.84% | 0.00 cr | 15.30 | 59.5% | ₹0 cr |
| 31 Aug '26 | 15.68 | 15.68 | 14.91 | 15.49 | +0.33 | +2.18% | 0.00 cr | 15.53 | 96.2% | ₹0 cr |
| 28 Aug '26 | 15.55 | 15.55 | 15.04 | 15.16 | −0.02 | −0.13% | 0.00 cr | 15.17 | 65.6% | ₹0 cr |
| 27 Aug '26 | 15.52 | 15.94 | 15.00 | 15.18 | −0.34 | −2.19% | 0.00 cr | 15.31 | 67.8% | ₹0 cr |
| 26 Aug '26 | 16.48 | 16.48 | 15.21 | 15.52 | −0.42 | −2.63% | 0.00 cr | 15.70 | 61.0% | ₹0 cr |
| 25 Aug '26 | 15.85 | 16.74 | 15.52 | 15.94 | −0.23 | −1.42% | 0.00 cr | 15.89 | 86.4% | ₹0 cr |
| 24 Aug '26 | 15.76 | 16.39 | 15.66 | 16.17 | +0.46 | +2.93% | 0.00 cr | 15.73 | 84.4% | ₹0 cr |
| 21 Aug '26 | 15.79 | 16.00 | 15.65 | 15.71 | −0.30 | −1.87% | 0.00 cr | 15.92 | 97.5% | ₹0 cr |
| 20 Aug '26 | 15.99 | 16.56 | 15.70 | 16.01 | +0.11 | +0.69% | 0.00 cr | 16.29 | 85.4% | ₹0 cr |
| 19 Aug '26 | 16.86 | 16.86 | 15.61 | 15.90 | −0.22 | −1.36% | 0.00 cr | 15.85 | 98.6% | ₹0 cr |
| 18 Aug '26 | 16.31 | 16.50 | 16.11 | 16.12 | −0.18 | −1.10% | 0.00 cr | 16.23 | 87.9% | ₹0 cr |
| 17 Aug '26 | 16.77 | 17.25 | 16.27 | 16.30 | −0.47 | −2.80% | 0.00 cr | 16.55 | 71.6% | ₹0 cr |
| 14 Aug '26 | 17.65 | 17.70 | 16.27 | 16.77 | −0.15 | −0.89% | 0.00 cr | 16.95 | 33.8% | ₹0 cr |
| 13 Aug '26 | 16.85 | 17.34 | 16.56 | 16.92 | +0.13 | +0.77% | 0.00 cr | 16.88 | 87.5% | ₹0 cr |
| 12 Aug '26 | 17.19 | 17.19 | 15.82 | 16.79 | +0.28 | +1.70% | 0.00 cr | 16.23 | 80.9% | ₹0 cr |
| 11 Aug '26 | 17.00 | 17.00 | 16.31 | 16.51 | +0.16 | +0.98% | 0.00 cr | 16.51 | 68.0% | ₹0 cr |
| 10 Aug '26 | 16.89 | 17.29 | 16.25 | 16.35 | −0.54 | −3.20% | 0.00 cr | 16.48 | — | ₹0 cr |
| 07 Aug '26 | 16.95 | 16.95 | 16.50 | 16.89 | +0.54 | +3.30% | 0.00 cr | 16.76 | — | ₹0 cr |
| 06 Aug '26 | 17.35 | 17.35 | 16.05 | 16.35 | −0.32 | −1.92% | 0.00 cr | 16.74 | — | ₹0 cr |
| 05 Aug '26 | 17.50 | 17.50 | 16.02 | 16.67 | −0.17 | −1.01% | 0.00 cr | 16.30 | — | ₹0 cr |
| 04 Aug '26 | 17.05 | 17.43 | 16.43 | 16.84 | +0.19 | +1.14% | 0.00 cr | 17.00 | — | ₹0 cr |
| 03 Aug '26 | 17.75 | 17.75 | 16.43 | 16.65 | −0.64 | −3.70% | 0.00 cr | 16.62 | — | ₹0 cr |
| 31 Jul '26 | 17.28 | 17.39 | 16.60 | 17.29 | +0.09 | +0.52% | 0.00 cr | 17.12 | — | ₹0 cr |
| 30 Jul '26 | 17.13 | 17.87 | 16.56 | 17.20 | +0.07 | +0.41% | 0.00 cr | 16.97 | — | ₹0 cr |
| 29 Jul '26 | 17.50 | 17.50 | 17.01 | 17.13 | −0.37 | −2.11% | 0.00 cr | 17.33 | — | ₹0 cr |
| 28 Jul '26 | 17.74 | 17.75 | 17.01 | 17.50 | +0.50 | +2.94% | 0.00 cr | 17.57 | — | ₹0 cr |
| 27 Jul '26 | 17.10 | 17.89 | 16.50 | 17.00 | −0.20 | −1.16% | 0.00 cr | 16.97 | — | ₹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.
