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 | 15.60 | 16.49 | 15.60 | 16.19 | −0.05 | −0.31% | 0.00 cr | 16.16 | 75.5% | ₹0 cr |
| 03 Sep '26 | 16.39 | 16.39 | 15.99 | 16.24 | +0.25 | +1.56% | 0.00 cr | 16.21 | 68.5% | ₹0 cr |
| 02 Sep '26 | 16.40 | 16.40 | 15.90 | 15.99 | −0.09 | −0.56% | 0.00 cr | 16.09 | 56.1% | ₹0 cr |
| 01 Sep '26 | 16.40 | 16.40 | 15.60 | 16.08 | +0.08 | +0.50% | 0.00 cr | 15.71 | 99.7% | ₹0 cr |
| 31 Aug '26 | 16.10 | 16.40 | 16.00 | 16.00 | −0.01 | −0.06% | 0.00 cr | 16.03 | 98.8% | ₹0 cr |
| 28 Aug '26 | 15.60 | 16.39 | 15.42 | 16.01 | +0.51 | +3.29% | 0.00 cr | 15.81 | 80.6% | ₹0 cr |
| 27 Aug '26 | 16.64 | 16.64 | 15.35 | 15.50 | −1.08 | −6.51% | 0.00 cr | 15.62 | 76.7% | ₹0 cr |
| 26 Aug '26 | 16.94 | 16.94 | 15.90 | 16.58 | +0.02 | +0.12% | 0.00 cr | 16.24 | 68.4% | ₹0 cr |
| 25 Aug '26 | 15.88 | 16.90 | 15.50 | 16.56 | +0.68 | +4.28% | 0.01 cr | 16.09 | 94.7% | ₹0 cr |
| 24 Aug '26 | 15.93 | 15.93 | 15.40 | 15.88 | +0.19 | +1.21% | 0.00 cr | 15.69 | 99.5% | ₹0 cr |
| 21 Aug '26 | 16.20 | 16.20 | 15.40 | 15.69 | +0.09 | +0.58% | 0.00 cr | 15.49 | 99.0% | ₹0 cr |
| 20 Aug '26 | 15.70 | 15.88 | 15.05 | 15.60 | −0.29 | −1.83% | 0.00 cr | 15.65 | 92.1% | ₹0 cr |
| 19 Aug '26 | 15.98 | 15.99 | 15.64 | 15.89 | +0.44 | +2.85% | 0.00 cr | 15.80 | 93.8% | ₹0 cr |
| 18 Aug '26 | 16.28 | 16.28 | 15.45 | 15.45 | −0.14 | −0.90% | 0.00 cr | 15.59 | 76.5% | ₹0 cr |
| 17 Aug '26 | 15.02 | 16.47 | 15.02 | 15.59 | −0.04 | −0.26% | 0.00 cr | 15.58 | 77.3% | ₹0 cr |
| 14 Aug '26 | 16.50 | 16.50 | 15.30 | 15.63 | −0.62 | −3.82% | 0.00 cr | 15.62 | 64.7% | ₹0 cr |
| 13 Aug '26 | 16.88 | 16.88 | 15.71 | 16.25 | +0.45 | +2.85% | 0.00 cr | 16.40 | 58.4% | ₹0 cr |
| 12 Aug '26 | 16.49 | 16.49 | 15.79 | 15.80 | −0.36 | −2.23% | 0.00 cr | 16.00 | 67.4% | ₹0 cr |
| 11 Aug '26 | 15.75 | 16.68 | 15.75 | 16.16 | +0.03 | +0.19% | 0.00 cr | 16.11 | 80.0% | ₹0 cr |
| 10 Aug '26 | 16.97 | 16.97 | 16.07 | 16.13 | −0.22 | −1.35% | 0.00 cr | 16.38 | 97.0% | ₹0 cr |
| 07 Aug '26 | 15.31 | 16.64 | 15.30 | 16.35 | +0.65 | +4.14% | 0.00 cr | 16.41 | 92.1% | ₹0 cr |
| 06 Aug '26 | 16.39 | 16.88 | 15.16 | 15.70 | −0.61 | −3.74% | 0.00 cr | 15.82 | 67.2% | ₹0 cr |
| 05 Aug '26 | 15.89 | 17.20 | 15.16 | 16.31 | +0.93 | +6.05% | 0.01 cr | 16.49 | 68.0% | ₹0 cr |
| 04 Aug '26 | 14.90 | 15.84 | 14.90 | 15.38 | +0.25 | +1.65% | 0.00 cr | 15.35 | 38.3% | ₹0 cr |
| 03 Aug '26 | 16.16 | 16.16 | 14.91 | 15.13 | −0.49 | −3.14% | 0.00 cr | 15.27 | 63.8% | ₹0 cr |
| 31 Jul '26 | 15.89 | 15.89 | 15.30 | 15.62 | −0.12 | −0.76% | 0.00 cr | 15.51 | 52.8% | ₹0 cr |
| 30 Jul '26 | 16.24 | 16.24 | 14.91 | 15.74 | −0.25 | −1.56% | 0.00 cr | 15.54 | 55.5% | ₹0 cr |
| 29 Jul '26 | 17.20 | 17.20 | 15.66 | 15.99 | −0.61 | −3.67% | 0.00 cr | 15.99 | 84.5% | ₹0 cr |
| 28 Jul '26 | 16.79 | 16.80 | 16.11 | 16.60 | +0.00 | +0.00% | 0.00 cr | 16.68 | 77.6% | ₹0 cr |
| 27 Jul '26 | 15.55 | 16.99 | 15.50 | 16.60 | +0.81 | +5.13% | 0.00 cr | 16.60 | 84.1% | ₹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.
