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 | 12.52 | 13.82 | 12.52 | 13.82 | +0.65 | +4.94% | 0.09 cr | 12.94 | 78.7% | ₹1 cr |
| 03 Sep '26 | 13.17 | 13.17 | 13.17 | 13.17 | −0.69 | −4.98% | 0.02 cr | 13.17 | 99.7% | ₹0 cr |
| 02 Sep '26 | 13.86 | 13.86 | 13.86 | 13.86 | −0.72 | −4.94% | 0.01 cr | 13.86 | 100.0% | ₹0 cr |
| 01 Sep '26 | 14.58 | 14.58 | 14.58 | 14.58 | −0.76 | −4.95% | 0.00 cr | 14.58 | 99.9% | ₹0 cr |
| 31 Aug '26 | 15.34 | 15.34 | 15.34 | 15.34 | −0.80 | −4.96% | 0.01 cr | 15.34 | 100.0% | ₹0 cr |
| 28 Aug '26 | 16.14 | 16.14 | 16.14 | 16.14 | −0.84 | −4.95% | 0.01 cr | 16.14 | 100.0% | ₹0 cr |
| 27 Aug '26 | 16.98 | 16.98 | 16.98 | 16.98 | −0.89 | −4.98% | 0.01 cr | 16.98 | 99.9% | ₹0 cr |
| 26 Aug '26 | 17.87 | 17.87 | 17.87 | 17.87 | −0.94 | −5.00% | 0.01 cr | 17.87 | 100.0% | ₹0 cr |
| 25 Aug '26 | 19.05 | 19.29 | 18.81 | 18.81 | −0.98 | −4.95% | 0.01 cr | 18.93 | 85.7% | ₹0 cr |
| 24 Aug '26 | 20.68 | 20.68 | 19.79 | 19.79 | −1.04 | −4.99% | 0.04 cr | 19.86 | 80.4% | ₹1 cr |
| 21 Aug '26 | 22.15 | 22.18 | 20.75 | 20.83 | −1.01 | −4.62% | 0.05 cr | 21.05 | 61.9% | ₹1 cr |
| 20 Aug '26 | 23.37 | 23.37 | 21.75 | 21.84 | −1.05 | −4.59% | 0.07 cr | 22.06 | 39.8% | ₹2 cr |
| 19 Aug '26 | 23.48 | 23.69 | 22.71 | 22.89 | −0.42 | −1.80% | 0.12 cr | 23.19 | 89.4% | ₹3 cr |
| 18 Aug '26 | 23.80 | 23.80 | 22.80 | 23.31 | −0.12 | −0.51% | 0.14 cr | 23.33 | 92.2% | ₹3 cr |
| 17 Aug '26 | 24.08 | 24.24 | 23.10 | 23.43 | −0.33 | −1.39% | 0.13 cr | 23.44 | 91.0% | ₹3 cr |
| 14 Aug '26 | 24.30 | 24.30 | 23.30 | 23.76 | +0.05 | +0.21% | 0.15 cr | 23.75 | 86.2% | ₹3 cr |
| 13 Aug '26 | 24.00 | 24.39 | 23.51 | 23.71 | +0.17 | +0.72% | 0.16 cr | 23.82 | 88.2% | ₹4 cr |
| 12 Aug '26 | 23.94 | 24.28 | 23.26 | 23.54 | +0.29 | +1.25% | 0.16 cr | 23.65 | 84.0% | ₹4 cr |
| 11 Aug '26 | 23.27 | 23.45 | 22.22 | 23.25 | +0.26 | +1.13% | 0.13 cr | 23.22 | 87.4% | ₹3 cr |
| 10 Aug '26 | 22.79 | 23.50 | 22.33 | 22.99 | +0.30 | +1.32% | 0.12 cr | 23.00 | 94.5% | ₹3 cr |
| 07 Aug '26 | 22.78 | 22.79 | 22.31 | 22.69 | +0.30 | +1.34% | 0.15 cr | 22.65 | 86.1% | ₹3 cr |
| 06 Aug '26 | 22.78 | 22.80 | 22.10 | 22.39 | +0.18 | +0.81% | 0.13 cr | 22.41 | 93.0% | ₹3 cr |
| 05 Aug '26 | 22.96 | 22.97 | 21.91 | 22.21 | −0.18 | −0.80% | 0.13 cr | 22.26 | 90.4% | ₹3 cr |
| 04 Aug '26 | 22.87 | 22.87 | 21.76 | 22.39 | +0.03 | +0.13% | 0.11 cr | 22.35 | 90.5% | ₹2 cr |
| 03 Aug '26 | 21.99 | 22.45 | 21.00 | 22.36 | +0.94 | +4.39% | 0.06 cr | 22.06 | 88.7% | ₹1 cr |
| 31 Jul '26 | 20.96 | 21.58 | 20.22 | 21.42 | +0.85 | +4.13% | 0.07 cr | 21.27 | 90.0% | ₹2 cr |
| 30 Jul '26 | 21.20 | 21.20 | 19.82 | 20.57 | −0.18 | −0.87% | 0.08 cr | 20.55 | 85.3% | ₹2 cr |
| 29 Jul '26 | 21.14 | 21.14 | 20.19 | 20.75 | +0.12 | +0.58% | 0.07 cr | 20.70 | 89.5% | ₹2 cr |
| 28 Jul '26 | 20.80 | 20.90 | 20.10 | 20.63 | −0.21 | −1.01% | 0.10 cr | 20.66 | 95.0% | ₹2 cr |
| 27 Jul '26 | 20.84 | 21.20 | 20.45 | 20.84 | +0.05 | +0.24% | 0.08 cr | 20.82 | 89.2% | ₹2 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.
