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 | 14.70 | 16.00 | 14.70 | 16.00 | +0.75 | +4.92% | 0.00 cr | 15.55 | 90.0% | ₹0 cr |
| 03 Sep '26 | 15.50 | 15.50 | 15.25 | 15.25 | −0.25 | −1.61% | 0.00 cr | 15.33 | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.50 | 15.50 | 15.50 | 15.50 | −0.35 | −2.21% | 0.00 cr | 15.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 15.80 | 15.85 | 15.80 | 15.85 | +0.05 | +0.32% | 0.00 cr | 15.82 | 100.0% | ₹0 cr |
| 31 Aug '26 | 15.90 | 15.90 | 15.80 | 15.80 | −0.25 | −1.56% | 0.00 cr | 15.87 | 100.0% | ₹0 cr |
| 28 Aug '26 | 16.15 | 16.15 | 16.05 | 16.05 | −0.10 | −0.62% | 0.00 cr | 16.08 | 100.0% | ₹0 cr |
| 27 Aug '26 | 15.40 | 16.15 | 15.40 | 16.15 | +0.75 | +4.87% | 0.00 cr | 15.52 | 100.0% | ₹0 cr |
| 26 Aug '26 | 16.00 | 16.00 | 15.40 | 15.40 | −0.80 | −4.94% | 0.00 cr | 15.48 | 73.3% | ₹0 cr |
| 25 Aug '26 | 17.10 | 17.25 | 16.20 | 16.20 | −0.85 | −4.99% | 0.00 cr | 16.53 | 55.6% | ₹0 cr |
| 24 Aug '26 | 17.00 | 17.05 | 17.00 | 17.05 | +0.35 | +2.10% | 0.00 cr | 17.02 | 100.0% | ₹0 cr |
| 21 Aug '26 | 16.70 | 16.70 | 16.35 | 16.70 | +0.75 | +4.70% | 0.00 cr | 16.66 | 90.9% | ₹0 cr |
| 20 Aug '26 | 15.60 | 17.05 | 15.60 | 15.95 | −0.45 | −2.74% | 0.00 cr | 15.73 | 83.3% | ₹0 cr |
| 19 Aug '26 | 16.40 | 16.40 | 16.40 | 16.40 | −0.85 | −4.93% | 0.00 cr | 16.40 | 100.0% | ₹0 cr |
| 18 Aug '26 | 17.25 | 17.25 | 17.25 | 17.25 | −0.90 | −4.96% | 0.00 cr | 17.25 | 100.0% | ₹0 cr |
| 17 Aug '26 | 18.15 | 18.15 | 18.15 | 18.15 | −0.95 | −4.97% | 0.00 cr | 18.15 | 63.0% | ₹0 cr |
| 14 Aug '26 | 19.50 | 19.80 | 19.00 | 19.10 | −0.85 | −4.26% | 0.00 cr | 19.37 | 71.4% | ₹0 cr |
| 13 Aug '26 | 20.95 | 20.95 | 19.95 | 19.95 | −1.05 | −5.00% | 0.00 cr | 20.13 | 97.6% | ₹0 cr |
| 12 Aug '26 | 21.00 | 21.00 | 21.00 | 21.00 | +0.00 | +0.00% | 0.00 cr | 21.00 | 100.0% | ₹0 cr |
| 11 Aug '26 | 21.20 | 21.20 | 21.00 | 21.00 | −1.00 | −4.55% | 0.00 cr | 21.10 | 100.0% | ₹0 cr |
| 10 Aug '26 | 22.60 | 22.60 | 22.00 | 22.00 | −0.50 | −2.22% | 0.00 cr | 22.40 | 100.0% | ₹0 cr |
| 07 Aug '26 | 20.65 | 22.50 | 20.65 | 22.50 | +0.85 | +3.93% | 0.00 cr | 21.27 | 100.0% | ₹0 cr |
| 06 Aug '26 | 21.60 | 21.65 | 21.60 | 21.65 | −0.85 | −3.78% | 0.00 cr | 21.64 | 100.0% | ₹0 cr |
| 04 Aug '26 | 22.50 | 22.50 | 22.50 | 22.50 | +0.00 | +0.00% | 0.00 cr | 22.50 | 100.0% | ₹0 cr |
| 03 Aug '26 | 22.50 | 22.50 | 22.50 | 22.50 | −0.05 | −0.22% | 0.00 cr | 22.50 | 100.0% | ₹0 cr |
| 30 Jul '26 | 22.50 | 22.55 | 22.50 | 22.55 | +0.00 | +0.00% | 0.00 cr | 22.53 | 100.0% | ₹0 cr |
| 29 Jul '26 | 22.00 | 22.60 | 20.90 | 22.55 | +0.75 | +3.44% | 0.00 cr | 22.04 | 57.1% | ₹0 cr |
| 28 Jul '26 | 21.10 | 21.95 | 21.10 | 21.80 | +0.70 | +3.32% | 0.00 cr | 21.58 | 100.0% | ₹0 cr |
| 27 Jul '26 | 22.00 | 22.00 | 20.90 | 21.10 | −0.90 | −4.09% | 0.00 cr | 21.28 | 75.0% | ₹0 cr |
| 24 Jul '26 | 23.15 | 23.15 | 22.00 | 22.00 | −1.15 | −4.97% | 0.00 cr | 22.78 | 100.0% | ₹0 cr |
| 22 Jul '26 | 23.15 | 23.15 | 23.15 | 23.15 | +0.00 | +0.00% | 0.00 cr | 23.15 | 100.0% | ₹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.
