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 | 15.70 | 15.85 | 14.66 | 15.59 | +0.19 | +1.23% | 0.01 cr | 15.32 | — | ₹0 cr |
| 03 Sep '26 | 15.80 | 16.00 | 15.10 | 15.40 | −0.49 | −3.08% | 0.01 cr | 15.32 | — | ₹0 cr |
| 02 Sep '26 | 15.99 | 16.36 | 15.51 | 15.89 | −0.04 | −0.25% | 0.01 cr | 15.90 | 63.8% | ₹0 cr |
| 01 Sep '26 | 16.50 | 17.00 | 15.41 | 15.93 | −0.35 | −2.15% | 0.01 cr | 16.14 | 65.1% | ₹0 cr |
| 31 Aug '26 | 17.10 | 17.10 | 16.25 | 16.28 | −0.68 | −4.01% | 0.01 cr | 16.53 | 72.5% | ₹0 cr |
| 28 Aug '26 | 17.20 | 17.75 | 16.81 | 16.96 | −0.20 | −1.17% | 0.01 cr | 17.10 | 71.6% | ₹0 cr |
| 27 Aug '26 | 17.74 | 18.09 | 16.80 | 17.16 | −0.58 | −3.27% | 0.01 cr | 17.52 | 61.5% | ₹0 cr |
| 26 Aug '26 | 18.23 | 18.40 | 17.06 | 17.74 | +0.21 | +1.20% | 0.01 cr | 17.61 | 72.4% | ₹0 cr |
| 25 Aug '26 | 17.42 | 18.30 | 17.05 | 17.53 | +0.04 | +0.23% | 0.02 cr | 17.80 | 67.2% | ₹0 cr |
| 24 Aug '26 | 17.80 | 18.50 | 17.25 | 17.49 | +0.01 | +0.06% | 0.04 cr | 17.90 | 69.2% | ₹1 cr |
| 21 Aug '26 | 16.90 | 17.80 | 16.10 | 17.48 | +1.04 | +6.33% | 0.08 cr | 17.30 | 69.8% | ₹1 cr |
| 20 Aug '26 | 15.19 | 16.80 | 14.00 | 16.44 | +1.69 | +11.46% | 0.09 cr | 15.58 | 69.4% | ₹1 cr |
| 19 Aug '26 | 13.87 | 15.20 | 13.87 | 14.75 | +0.74 | +5.28% | 0.03 cr | 14.71 | 61.7% | ₹0 cr |
| 18 Aug '26 | 13.70 | 14.64 | 13.11 | 14.01 | +0.65 | +4.87% | 0.01 cr | 14.19 | 72.1% | ₹0 cr |
| 17 Aug '26 | 14.42 | 14.42 | 13.00 | 13.36 | −0.96 | −6.70% | 0.01 cr | 13.54 | 65.0% | ₹0 cr |
| 14 Aug '26 | 14.32 | 15.99 | 14.25 | 14.32 | −0.10 | −0.69% | 0.02 cr | — | — | ₹0 cr |
| 13 Aug '26 | 14.51 | 14.73 | 14.35 | 14.42 | −0.08 | −0.55% | 0.01 cr | — | — | ₹0 cr |
| 12 Aug '26 | 14.41 | 14.74 | 14.41 | 14.50 | +0.12 | +0.83% | 0.01 cr | — | — | ₹0 cr |
| 11 Aug '26 | 14.44 | 14.72 | 14.30 | 14.38 | −0.06 | −0.42% | 0.01 cr | — | — | ₹0 cr |
| 10 Aug '26 | 14.33 | 14.75 | 14.30 | 14.44 | −0.03 | −0.21% | 0.01 cr | — | — | ₹0 cr |
| 07 Aug '26 | 14.67 | 14.67 | 14.31 | 14.47 | −0.20 | −1.36% | 0.01 cr | — | — | ₹0 cr |
| 06 Aug '26 | 14.70 | 15.00 | 14.50 | 14.67 | +0.03 | +0.20% | 0.01 cr | — | — | ₹0 cr |
| 05 Aug '26 | 15.00 | 15.10 | 14.50 | 14.64 | −0.17 | −1.15% | 0.01 cr | — | — | ₹0 cr |
| 04 Aug '26 | 14.77 | 15.19 | 14.77 | 14.81 | −0.08 | −0.54% | 0.01 cr | — | — | ₹0 cr |
| 03 Aug '26 | 15.49 | 15.49 | 14.80 | 14.89 | +0.12 | +0.81% | 0.01 cr | — | — | ₹0 cr |
| 31 Jul '26 | 14.86 | 14.99 | 14.55 | 14.77 | −0.14 | −0.94% | 0.01 cr | — | — | ₹0 cr |
| 30 Jul '26 | 14.90 | 15.25 | 14.51 | 14.91 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 14.85 | 15.39 | 14.70 | 14.91 | −0.12 | −0.80% | 0.01 cr | — | — | ₹0 cr |
| 28 Jul '26 | 14.86 | 15.41 | 14.86 | 15.03 | +0.00 | +0.00% | 0.01 cr | — | — | ₹0 cr |
| 27 Jul '26 | 15.12 | 15.49 | 14.82 | 15.03 | −0.09 | −0.60% | 0.01 cr | — | — | ₹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.
