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 | 15.24 | 15.70 | 14.72 | 15.52 | +0.27 | +1.77% | 0.00 cr | 15.39 | — | ₹0 cr |
| 03 Sep '26 | 15.80 | 15.80 | 14.61 | 15.25 | −0.05 | −0.33% | 0.00 cr | 15.14 | — | ₹0 cr |
| 02 Sep '26 | 15.95 | 15.95 | 15.19 | 15.30 | −0.68 | −4.26% | 0.00 cr | 15.40 | — | ₹0 cr |
| 01 Sep '26 | 16.44 | 16.80 | 15.62 | 15.98 | −0.46 | −2.80% | 0.00 cr | 15.92 | — | ₹0 cr |
| 31 Aug '26 | 15.93 | 16.48 | 15.35 | 16.44 | +0.51 | +3.20% | 0.00 cr | 15.94 | — | ₹0 cr |
| 28 Aug '26 | 16.01 | 16.29 | 15.53 | 15.93 | −0.41 | −2.51% | 0.00 cr | 15.92 | — | ₹0 cr |
| 27 Aug '26 | 17.73 | 17.73 | 16.24 | 16.34 | −0.75 | −4.39% | 0.00 cr | 16.62 | — | ₹0 cr |
| 26 Aug '26 | 17.15 | 18.39 | 17.09 | 17.09 | −0.89 | −4.95% | 0.00 cr | 17.50 | — | ₹0 cr |
| 25 Aug '26 | 18.19 | 18.97 | 17.41 | 17.98 | −0.34 | −1.86% | 0.00 cr | 17.91 | — | ₹0 cr |
| 24 Aug '26 | 18.51 | 19.00 | 17.72 | 18.32 | −0.28 | −1.51% | 0.00 cr | 18.16 | — | ₹0 cr |
| 21 Aug '26 | 17.85 | 18.95 | 17.41 | 18.60 | +0.39 | +2.14% | 0.00 cr | 18.17 | — | ₹0 cr |
| 20 Aug '26 | 17.60 | 19.00 | 17.55 | 18.21 | −0.22 | −1.19% | 0.00 cr | 17.88 | — | ₹0 cr |
| 19 Aug '26 | 18.11 | 18.72 | 18.11 | 18.43 | −0.28 | −1.50% | 0.00 cr | 18.49 | — | ₹0 cr |
| 18 Aug '26 | 17.51 | 19.19 | 17.47 | 18.71 | +0.33 | +1.80% | 0.00 cr | 18.56 | — | ₹0 cr |
| 17 Aug '26 | 19.33 | 19.33 | 18.37 | 18.38 | −0.95 | −4.91% | 0.01 cr | 18.50 | — | ₹0 cr |
| 14 Aug '26 | 19.52 | 20.00 | 18.77 | 19.33 | −1.00 | −4.92% | 0.01 cr | 19.46 | 68.6% | ₹0 cr |
| 13 Aug '26 | 21.00 | 21.80 | 19.10 | 20.33 | +0.51 | +2.57% | 0.09 cr | 21.06 | 30.3% | ₹2 cr |
| 12 Aug '26 | 18.40 | 19.82 | 18.40 | 19.82 | +3.30 | +19.98% | 0.06 cr | 19.42 | 53.6% | ₹1 cr |
| 11 Aug '26 | 13.69 | 16.52 | 13.23 | 16.52 | +2.75 | +19.97% | 0.02 cr | 15.97 | 78.4% | ₹0 cr |
| 10 Aug '26 | 14.39 | 14.58 | 13.16 | 13.77 | +0.07 | +0.51% | 0.00 cr | 13.52 | 68.6% | ₹0 cr |
| 07 Aug '26 | 13.80 | 14.10 | 13.55 | 13.70 | −0.22 | −1.58% | 0.00 cr | 13.79 | 95.4% | ₹0 cr |
| 06 Aug '26 | 14.01 | 14.47 | 13.53 | 13.92 | −0.02 | −0.14% | 0.00 cr | 13.95 | 93.6% | ₹0 cr |
| 05 Aug '26 | 14.00 | 14.65 | 13.91 | 13.94 | −0.35 | −2.45% | 0.00 cr | 14.10 | 71.1% | ₹0 cr |
| 04 Aug '26 | 14.84 | 14.84 | 13.88 | 14.29 | +0.70 | +5.15% | 0.00 cr | 14.29 | 88.3% | ₹0 cr |
| 03 Aug '26 | 12.56 | 13.80 | 12.51 | 13.59 | +1.03 | +8.20% | 0.00 cr | 13.40 | 90.8% | ₹0 cr |
| 31 Jul '26 | 12.88 | 12.89 | 12.08 | 12.56 | +0.37 | +3.04% | 0.00 cr | 12.47 | 84.3% | ₹0 cr |
| 30 Jul '26 | 12.86 | 12.86 | 12.07 | 12.19 | −0.12 | −0.97% | 0.00 cr | 12.26 | 85.4% | ₹0 cr |
| 29 Jul '26 | 12.60 | 12.95 | 11.76 | 12.31 | −0.29 | −2.30% | 0.00 cr | 12.34 | 74.6% | ₹0 cr |
| 28 Jul '26 | 12.88 | 13.18 | 12.11 | 12.60 | −0.03 | −0.24% | 0.00 cr | 12.63 | 71.9% | ₹0 cr |
| 27 Jul '26 | 12.23 | 12.96 | 11.78 | 12.63 | +0.85 | +7.22% | 0.00 cr | 12.56 | 83.7% | ₹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.
