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 | 15.50 | 14.10 | 14.15 | −1.50 | −9.58% | 0.01 cr | 14.50 | 90.2% | ₹0 cr |
| 03 Sep '26 | 15.00 | 16.00 | 14.55 | 15.65 | +1.10 | +7.56% | 0.01 cr | 15.69 | 69.0% | ₹0 cr |
| 02 Sep '26 | 16.20 | 16.20 | 14.25 | 14.55 | −0.75 | −4.90% | 0.00 cr | 14.65 | 83.3% | ₹0 cr |
| 01 Sep '26 | 15.95 | 15.95 | 15.30 | 15.30 | −1.70 | −10.00% | 0.01 cr | 15.52 | 76.5% | ₹0 cr |
| 31 Aug '26 | 17.55 | 17.60 | 16.35 | 17.00 | −1.00 | −5.56% | 0.01 cr | 17.02 | 89.5% | ₹0 cr |
| 28 Aug '26 | 19.00 | 19.00 | 18.00 | 18.00 | −1.00 | −5.26% | 0.00 cr | 18.50 | 50.0% | ₹0 cr |
| 27 Aug '26 | 17.90 | 19.80 | 17.90 | 19.00 | +0.90 | +4.97% | 0.00 cr | 18.83 | 68.8% | ₹0 cr |
| 26 Aug '26 | 19.00 | 19.00 | 17.50 | 18.10 | −1.00 | −5.24% | 0.01 cr | 18.17 | 66.7% | ₹0 cr |
| 25 Aug '26 | 21.95 | 22.00 | 19.10 | 19.10 | −2.10 | −9.91% | 0.00 cr | 20.49 | 90.0% | ₹0 cr |
| 24 Aug '26 | 21.00 | 21.20 | 18.20 | 21.20 | −7.40 | −25.87% | 0.01 cr | 20.12 | 74.4% | ₹0 cr |
| 21 Aug '26 | 28.45 | 28.70 | 27.50 | 28.60 | +0.15 | +0.53% | 0.00 cr | 28.40 | 100.0% | ₹0 cr |
| 20 Aug '26 | 27.30 | 28.45 | 27.30 | 28.45 | +1.45 | +5.37% | 0.01 cr | 27.75 | 88.9% | ₹0 cr |
| 19 Aug '26 | 28.70 | 28.70 | 27.00 | 27.00 | +0.85 | +3.25% | 0.01 cr | 27.92 | 87.0% | ₹0 cr |
| 18 Aug '26 | 26.50 | 26.50 | 24.30 | 26.15 | −0.85 | −3.15% | 0.00 cr | 24.99 | 90.0% | ₹0 cr |
| 17 Aug '26 | 27.70 | 28.50 | 27.00 | 27.00 | −0.70 | −2.53% | 0.00 cr | 27.42 | 77.8% | ₹0 cr |
| 14 Aug '26 | 27.05 | 28.30 | 27.05 | 27.70 | −0.60 | −2.12% | 0.00 cr | 27.70 | 71.4% | ₹0 cr |
| 13 Aug '26 | 30.00 | 30.00 | 28.30 | 28.30 | −0.70 | −2.41% | 0.00 cr | 28.74 | 81.8% | ₹0 cr |
| 12 Aug '26 | 29.95 | 30.00 | 29.00 | 29.00 | −0.95 | −3.17% | 0.01 cr | 29.10 | 100.0% | ₹0 cr |
| 11 Aug '26 | 29.95 | 29.95 | 29.95 | 29.95 | −0.05 | −0.17% | 0.00 cr | 29.95 | 100.0% | ₹0 cr |
| 10 Aug '26 | 28.30 | 30.00 | 28.30 | 30.00 | +0.10 | +0.33% | 0.00 cr | 29.56 | 50.0% | ₹0 cr |
| 07 Aug '26 | 32.00 | 32.00 | 29.50 | 29.90 | −1.35 | −4.32% | 0.00 cr | 30.46 | 85.7% | ₹0 cr |
| 06 Aug '26 | 31.05 | 32.80 | 31.05 | 31.25 | −1.55 | −4.73% | 0.00 cr | 32.25 | 100.0% | ₹0 cr |
| 05 Aug '26 | 32.10 | 32.80 | 31.05 | 32.80 | −0.10 | −0.30% | 0.05 cr | 32.72 | 97.7% | ₹2 cr |
| 04 Aug '26 | 33.80 | 33.80 | 32.10 | 32.90 | −0.95 | −2.81% | 0.09 cr | 32.94 | 100.0% | ₹3 cr |
| 03 Aug '26 | 33.40 | 34.00 | 32.00 | 33.85 | +1.75 | +5.45% | 0.01 cr | 33.42 | 92.3% | ₹0 cr |
| 31 Jul '26 | 35.00 | 35.00 | 31.50 | 32.10 | −0.90 | −2.73% | 0.01 cr | 33.14 | 72.4% | ₹0 cr |
| 30 Jul '26 | 29.65 | 33.00 | 27.50 | 33.00 | +5.50 | +20.00% | 0.04 cr | 31.97 | 86.2% | ₹1 cr |
| 29 Jul '26 | 25.00 | 27.50 | 25.00 | 27.50 | +3.05 | +12.47% | 0.00 cr | 25.86 | 100.0% | ₹0 cr |
| 28 Jul '26 | 24.00 | 24.45 | 24.00 | 24.45 | +0.45 | +1.87% | 0.00 cr | 24.23 | 100.0% | ₹0 cr |
| 27 Jul '26 | 24.00 | 24.00 | 24.00 | 24.00 | +0.00 | +0.00% | 0.00 cr | 24.00 | 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.
