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 | 15.15 | 15.21 | 14.72 | 14.80 | −0.35 | −2.31% | 0.03 cr | 14.87 | 74.9% | ₹1 cr |
| 03 Sep '26 | 15.08 | 15.75 | 14.91 | 15.15 | +0.25 | +1.68% | 0.05 cr | 15.25 | 49.4% | ₹1 cr |
| 02 Sep '26 | 14.78 | 15.13 | 14.70 | 14.90 | −0.04 | −0.27% | 0.02 cr | 14.97 | 51.9% | ₹0 cr |
| 01 Sep '26 | 15.76 | 16.20 | 14.75 | 14.94 | −0.70 | −4.48% | 0.04 cr | 15.25 | 57.6% | ₹1 cr |
| 31 Aug '26 | 15.45 | 16.00 | 15.02 | 15.64 | +0.33 | +2.16% | 0.17 cr | 15.66 | 45.1% | ₹3 cr |
| 28 Aug '26 | 14.45 | 15.45 | 14.45 | 15.31 | +0.56 | +3.80% | 0.08 cr | 15.13 | 63.3% | ₹1 cr |
| 27 Aug '26 | 14.90 | 15.02 | 14.52 | 14.75 | −0.05 | −0.34% | 0.05 cr | 14.77 | 65.1% | ₹1 cr |
| 26 Aug '26 | 15.20 | 15.60 | 14.41 | 14.80 | −0.46 | −3.01% | 0.18 cr | 14.76 | 50.5% | ₹3 cr |
| 25 Aug '26 | 15.78 | 16.19 | 15.01 | 15.26 | −0.66 | −4.15% | 0.09 cr | 15.56 | 61.6% | ₹1 cr |
| 24 Aug '26 | 15.09 | 16.45 | 15.09 | 15.92 | +0.96 | +6.42% | 0.40 cr | 16.01 | 50.6% | ₹6 cr |
| 21 Aug '26 | 14.99 | 15.20 | 14.36 | 14.96 | −0.25 | −1.64% | 0.15 cr | 14.83 | 49.6% | ₹2 cr |
| 20 Aug '26 | 13.86 | 15.50 | 13.86 | 15.21 | +1.45 | +10.54% | 0.36 cr | 14.87 | 50.5% | ₹5 cr |
| 19 Aug '26 | 13.60 | 14.50 | 13.40 | 13.76 | +0.46 | +3.46% | 0.17 cr | 14.03 | 47.2% | ₹2 cr |
| 18 Aug '26 | 12.97 | 13.62 | 12.90 | 13.30 | +0.40 | +3.10% | 0.10 cr | 13.34 | 56.1% | ₹1 cr |
| 17 Aug '26 | 12.95 | 13.14 | 12.25 | 12.90 | −0.15 | −1.15% | 0.05 cr | 12.85 | 56.7% | ₹1 cr |
| 14 Aug '26 | 13.37 | 13.52 | 13.01 | 13.05 | −0.11 | −0.84% | 0.02 cr | 13.22 | 46.9% | ₹0 cr |
| 13 Aug '26 | 13.41 | 13.49 | 12.89 | 13.16 | +0.28 | +2.17% | 0.03 cr | 13.26 | 50.1% | ₹0 cr |
| 12 Aug '26 | 13.00 | 13.14 | 12.80 | 12.88 | −0.12 | −0.92% | 0.02 cr | 12.99 | 67.3% | ₹0 cr |
| 11 Aug '26 | 13.28 | 13.32 | 12.92 | 13.00 | −0.29 | −2.18% | 0.02 cr | 13.08 | 70.8% | ₹0 cr |
| 10 Aug '26 | 12.80 | 13.48 | 12.56 | 13.29 | +0.76 | +6.07% | 0.08 cr | 13.26 | 68.4% | ₹1 cr |
| 07 Aug '26 | 12.64 | 12.80 | 12.49 | 12.53 | −0.11 | −0.87% | 0.02 cr | 12.62 | 66.9% | ₹0 cr |
| 06 Aug '26 | 12.91 | 12.92 | 12.51 | 12.64 | −0.27 | −2.09% | 0.01 cr | 12.76 | 64.9% | ₹0 cr |
| 05 Aug '26 | 13.10 | 13.45 | 12.85 | 12.91 | −0.04 | −0.31% | 0.02 cr | 13.07 | 79.4% | ₹0 cr |
| 04 Aug '26 | 12.50 | 13.44 | 12.42 | 12.95 | +0.43 | +3.43% | 0.07 cr | 13.00 | 61.0% | ₹1 cr |
| 03 Aug '26 | 11.81 | 12.82 | 11.81 | 12.52 | +0.71 | +6.01% | 0.06 cr | 12.49 | 44.8% | ₹1 cr |
| 31 Jul '26 | 11.98 | 11.98 | 11.70 | 11.81 | +0.05 | +0.43% | 0.01 cr | 11.78 | 76.1% | ₹0 cr |
| 30 Jul '26 | 12.00 | 12.00 | 11.75 | 11.76 | −0.15 | −1.26% | 0.01 cr | 11.81 | 86.0% | ₹0 cr |
| 29 Jul '26 | 12.00 | 12.07 | 11.83 | 11.91 | −0.03 | −0.25% | 0.01 cr | 11.94 | 77.4% | ₹0 cr |
| 28 Jul '26 | 11.97 | 12.08 | 11.80 | 11.94 | +0.10 | +0.84% | 0.01 cr | 11.96 | 71.5% | ₹0 cr |
| 27 Jul '26 | 11.88 | 12.05 | 11.73 | 11.84 | +0.06 | +0.51% | 0.01 cr | 11.88 | 63.7% | ₹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.
