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 | 11.25 | 11.93 | 11.06 | 11.60 | +0.18 | +1.58% | 0.00 cr | 11.30 | 93.9% | ₹0 cr |
| 03 Sep '26 | 11.35 | 11.50 | 11.05 | 11.42 | +0.30 | +2.70% | 0.00 cr | 11.40 | 93.3% | ₹0 cr |
| 02 Sep '26 | 12.02 | 12.02 | 11.00 | 11.12 | −0.90 | −7.49% | 0.00 cr | 11.14 | 85.7% | ₹0 cr |
| 01 Sep '26 | 12.16 | 12.65 | 12.02 | 12.02 | −1.33 | −9.96% | 0.02 cr | 12.16 | 60.8% | ₹0 cr |
| 31 Aug '26 | 13.87 | 13.87 | 12.49 | 13.35 | −0.52 | −3.75% | 0.00 cr | 12.90 | 71.7% | ₹0 cr |
| 28 Aug '26 | 13.78 | 13.94 | 13.30 | 13.87 | +0.77 | +5.88% | 0.00 cr | 13.70 | 98.3% | ₹0 cr |
| 27 Aug '26 | 13.15 | 13.15 | 13.00 | 13.10 | −0.05 | −0.38% | 0.00 cr | 13.10 | 97.8% | ₹0 cr |
| 26 Aug '26 | 13.83 | 13.86 | 13.02 | 13.15 | −0.71 | −5.12% | 0.00 cr | 13.43 | 74.0% | ₹0 cr |
| 25 Aug '26 | 13.51 | 14.94 | 13.51 | 13.86 | −0.13 | −0.93% | 0.00 cr | 14.11 | 55.8% | ₹0 cr |
| 24 Aug '26 | 14.67 | 14.90 | 13.80 | 13.99 | −0.68 | −4.64% | 0.00 cr | 14.23 | 99.8% | ₹0 cr |
| 21 Aug '26 | 15.00 | 15.00 | 14.00 | 14.67 | −0.33 | −2.20% | 0.00 cr | 14.20 | 94.1% | ₹0 cr |
| 20 Aug '26 | 15.45 | 15.45 | 14.33 | 15.00 | +0.81 | +5.71% | 0.00 cr | 14.82 | 91.7% | ₹0 cr |
| 19 Aug '26 | 13.94 | 15.26 | 13.36 | 14.19 | +0.25 | +1.79% | 0.00 cr | 14.21 | 53.2% | ₹0 cr |
| 18 Aug '26 | 14.50 | 14.95 | 13.91 | 13.94 | −1.20 | −7.93% | 0.00 cr | 14.11 | 86.1% | ₹0 cr |
| 17 Aug '26 | 14.79 | 15.53 | 13.60 | 15.14 | +1.02 | +7.22% | 0.00 cr | 14.88 | 92.2% | ₹0 cr |
| 14 Aug '26 | 14.60 | 14.73 | 14.12 | 14.12 | −0.61 | −4.14% | 0.00 cr | 14.44 | — | ₹0 cr |
| 13 Aug '26 | 14.99 | 14.99 | 14.10 | 14.73 | +0.33 | +2.29% | 0.00 cr | 14.45 | — | ₹0 cr |
| 12 Aug '26 | 14.12 | 14.99 | 14.12 | 14.40 | −0.42 | −2.83% | 0.00 cr | 14.51 | — | ₹0 cr |
| 11 Aug '26 | 14.99 | 15.49 | 14.31 | 14.82 | +0.05 | +0.34% | 0.00 cr | 14.85 | — | ₹0 cr |
| 10 Aug '26 | 15.54 | 15.54 | 14.77 | 14.77 | −0.77 | −4.95% | 0.00 cr | 14.91 | — | ₹0 cr |
| 07 Aug '26 | 15.60 | 15.90 | 15.44 | 15.54 | −0.71 | −4.37% | 0.00 cr | 15.60 | — | ₹0 cr |
| 06 Aug '26 | 15.75 | 16.58 | 15.26 | 16.25 | +0.45 | +2.85% | 0.00 cr | 15.75 | — | ₹0 cr |
| 05 Aug '26 | 15.66 | 16.19 | 15.63 | 15.80 | −0.65 | −3.95% | 0.00 cr | 15.66 | — | ₹0 cr |
| 04 Aug '26 | 16.65 | 17.50 | 16.25 | 16.45 | −0.65 | −3.80% | 0.00 cr | 16.58 | — | ₹0 cr |
| 03 Aug '26 | 16.21 | 17.10 | 16.21 | 17.10 | +0.81 | +4.97% | 0.00 cr | 16.98 | — | ₹0 cr |
| 31 Jul '26 | 16.00 | 16.31 | 16.00 | 16.29 | +0.29 | +1.81% | 0.00 cr | 16.29 | — | ₹0 cr |
| 30 Jul '26 | 16.00 | 16.00 | 15.99 | 16.00 | +0.00 | +0.00% | 0.00 cr | 15.99 | — | ₹0 cr |
| 29 Jul '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | 16.00 | — | ₹0 cr |
| 28 Jul '26 | 15.93 | 16.00 | 15.93 | 16.00 | −0.01 | −0.06% | 0.00 cr | 16.00 | — | ₹0 cr |
| 27 Jul '26 | 15.90 | 16.01 | 15.90 | 16.01 | +0.13 | +0.82% | 0.00 cr | 15.97 | — | ₹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.
