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 | 15.75 | 16.80 | 15.75 | 16.55 | +0.49 | +3.05% | 0.01 cr | 16.40 | ₹0 cr |
| 03 Sep '26 | 15.59 | 16.26 | 15.49 | 16.06 | +0.57 | +3.68% | 0.02 cr | 16.04 | ₹0 cr |
| 02 Sep '26 | 15.38 | 15.64 | 15.00 | 15.49 | +0.11 | +0.72% | 0.01 cr | 15.42 | ₹0 cr |
| 01 Sep '26 | 15.70 | 16.34 | 15.35 | 15.38 | −0.77 | −4.77% | 0.02 cr | 15.65 | ₹0 cr |
| 31 Aug '26 | 16.64 | 16.65 | 16.15 | 16.15 | −0.84 | −4.94% | 0.01 cr | 16.24 | ₹0 cr |
| 28 Aug '26 | 17.28 | 17.52 | 16.99 | 16.99 | −0.89 | −4.98% | 0.02 cr | 17.10 | ₹0 cr |
| 27 Aug '26 | 18.25 | 18.30 | 17.50 | 17.88 | +0.21 | +1.19% | 0.02 cr | 18.11 | ₹0 cr |
| 26 Aug '26 | 17.26 | 17.67 | 17.25 | 17.67 | +0.84 | +4.99% | 0.02 cr | 17.66 | ₹0 cr |
| 25 Aug '26 | 17.08 | 17.08 | 16.50 | 16.83 | +0.56 | +3.44% | 0.03 cr | 16.97 | ₹0 cr |
| 24 Aug '26 | 16.27 | 16.27 | 16.27 | 16.27 | +0.77 | +4.97% | 0.02 cr | 16.27 | ₹0 cr |
| 21 Aug '26 | 15.50 | 15.50 | 15.50 | 15.50 | +0.30 | +1.97% | 0.01 cr | 15.50 | ₹0 cr |
| 20 Aug '26 | 14.92 | 15.20 | 14.92 | 15.20 | +0.29 | +1.95% | 0.00 cr | 15.01 | ₹0 cr |
| 19 Aug '26 | 14.81 | 14.91 | 14.81 | 14.91 | −0.19 | −1.26% | 0.01 cr | 14.87 | ₹0 cr |
| 18 Aug '26 | 14.93 | 15.15 | 14.93 | 15.10 | −0.12 | −0.79% | 0.00 cr | 14.98 | ₹0 cr |
| 17 Aug '26 | 15.44 | 15.44 | 15.20 | 15.22 | −0.28 | −1.81% | 0.00 cr | 15.23 | ₹0 cr |
| 14 Aug '26 | 15.50 | 15.50 | 15.25 | 15.50 | +0.00 | +0.00% | 0.00 cr | 15.38 | ₹0 cr |
| 13 Aug '26 | 15.51 | 15.51 | 15.32 | 15.50 | −0.10 | −0.64% | 0.00 cr | 15.39 | ₹0 cr |
| 12 Aug '26 | 15.90 | 15.90 | 15.60 | 15.60 | −0.21 | −1.33% | 0.00 cr | 15.81 | ₹0 cr |
| 11 Aug '26 | 15.81 | 15.81 | 15.81 | 15.81 | +0.01 | +0.06% | 0.00 cr | 15.81 | ₹0 cr |
| 10 Aug '26 | 16.25 | 16.39 | 15.80 | 15.80 | −0.32 | −1.99% | 0.00 cr | 16.02 | ₹0 cr |
| 07 Aug '26 | 16.32 | 16.35 | 16.12 | 16.12 | −0.32 | −1.95% | 0.00 cr | 16.30 | ₹0 cr |
| 06 Aug '26 | 16.44 | 16.44 | 16.44 | 16.44 | +0.32 | +1.99% | 0.01 cr | 16.44 | ₹0 cr |
| 05 Aug '26 | 16.12 | 16.12 | 15.92 | 16.12 | +0.31 | +1.96% | 0.01 cr | 16.05 | ₹0 cr |
| 04 Aug '26 | 15.70 | 15.82 | 15.70 | 15.81 | +0.00 | +0.00% | 0.01 cr | 15.80 | ₹0 cr |
| 03 Aug '26 | 15.50 | 15.81 | 15.30 | 15.81 | +0.31 | +2.00% | 0.01 cr | 15.59 | ₹0 cr |
| 31 Jul '26 | 15.80 | 15.82 | 15.50 | 15.50 | −0.30 | −1.90% | 0.01 cr | 15.76 | ₹0 cr |
| 30 Jul '26 | 15.80 | 15.87 | 15.77 | 15.80 | −0.29 | −1.80% | 0.01 cr | 15.80 | ₹0 cr |
| 29 Jul '26 | 16.50 | 16.50 | 16.09 | 16.09 | −0.32 | −1.95% | 0.00 cr | 16.25 | ₹0 cr |
| 28 Jul '26 | 16.08 | 16.41 | 16.08 | 16.41 | +0.32 | +1.99% | 0.01 cr | 16.36 | ₹0 cr |
| 27 Jul '26 | 15.77 | 16.09 | 15.77 | 16.09 | +0.00 | +0.00% | 0.01 cr | 15.89 | ₹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.
