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 | 13.55 | 13.55 | 12.21 | 13.03 | −0.30 | −2.25% | 0.00 cr | 12.89 | 72.4% | ₹0 cr |
| 03 Sep '26 | 13.50 | 13.57 | 13.04 | 13.33 | +0.29 | +2.22% | 0.00 cr | 13.26 | 71.7% | ₹0 cr |
| 02 Sep '26 | 13.65 | 13.65 | 12.67 | 13.04 | −0.32 | −2.40% | 0.00 cr | 13.02 | 81.2% | ₹0 cr |
| 01 Sep '26 | 13.40 | 13.75 | 12.50 | 13.36 | −0.04 | −0.30% | 0.01 cr | 12.95 | 73.8% | ₹0 cr |
| 31 Aug '26 | 14.43 | 15.18 | 12.99 | 13.40 | −1.03 | −7.14% | 0.01 cr | 13.93 | 76.6% | ₹0 cr |
| 28 Aug '26 | 14.96 | 15.10 | 14.11 | 14.43 | −0.53 | −3.54% | 0.00 cr | 14.47 | 93.2% | ₹0 cr |
| 27 Aug '26 | 14.74 | 15.34 | 14.31 | 14.96 | +0.31 | +2.12% | 0.00 cr | 14.87 | 77.6% | ₹0 cr |
| 26 Aug '26 | 15.16 | 15.49 | 14.49 | 14.65 | −0.58 | −3.81% | 0.00 cr | 14.79 | 79.5% | ₹0 cr |
| 25 Aug '26 | 15.79 | 15.80 | 15.02 | 15.23 | −0.32 | −2.06% | 0.00 cr | 15.20 | 78.1% | ₹0 cr |
| 24 Aug '26 | 15.99 | 15.99 | 14.71 | 15.55 | +0.05 | +0.32% | 0.00 cr | 15.39 | 56.0% | ₹0 cr |
| 21 Aug '26 | 15.00 | 16.00 | 14.21 | 15.50 | +0.32 | +2.11% | 0.01 cr | 14.84 | 71.5% | ₹0 cr |
| 20 Aug '26 | 15.72 | 16.06 | 14.50 | 15.18 | −0.16 | −1.04% | 0.01 cr | 15.43 | 70.0% | ₹0 cr |
| 19 Aug '26 | 15.98 | 15.98 | 14.71 | 15.34 | +0.18 | +1.19% | 0.00 cr | 15.29 | 55.9% | ₹0 cr |
| 18 Aug '26 | 14.33 | 15.68 | 14.04 | 15.16 | +0.83 | +5.79% | 0.01 cr | 15.23 | 50.1% | ₹0 cr |
| 17 Aug '26 | 14.97 | 15.00 | 14.19 | 14.33 | −0.15 | −1.04% | 0.00 cr | 14.72 | 64.8% | ₹0 cr |
| 14 Aug '26 | 14.98 | 14.98 | 14.00 | 14.48 | +0.05 | +0.35% | 0.00 cr | 14.48 | 61.3% | ₹0 cr |
| 13 Aug '26 | 14.05 | 14.62 | 14.05 | 14.43 | +0.39 | +2.78% | 0.00 cr | 14.41 | 74.3% | ₹0 cr |
| 12 Aug '26 | 14.70 | 15.50 | 13.90 | 14.04 | −0.52 | −3.57% | 0.01 cr | 14.48 | 66.9% | ₹0 cr |
| 11 Aug '26 | 14.72 | 15.48 | 14.30 | 14.56 | +0.32 | +2.25% | 0.01 cr | 14.75 | 67.7% | ₹0 cr |
| 10 Aug '26 | 13.79 | 14.53 | 12.71 | 14.24 | +1.03 | +7.80% | 0.01 cr | 13.79 | 70.7% | ₹0 cr |
| 07 Aug '26 | 13.60 | 13.90 | 12.21 | 13.21 | −0.33 | −2.44% | 0.02 cr | 12.73 | 60.8% | ₹0 cr |
| 06 Aug '26 | 14.25 | 14.70 | 13.54 | 13.54 | −0.71 | −4.98% | 0.01 cr | 13.61 | 74.0% | ₹0 cr |
| 05 Aug '26 | 14.25 | 14.79 | 14.25 | 14.25 | −0.74 | −4.94% | 0.01 cr | 14.27 | 74.1% | ₹0 cr |
| 04 Aug '26 | 15.90 | 15.90 | 14.99 | 14.99 | −0.78 | −4.95% | 0.01 cr | 15.11 | 82.1% | ₹0 cr |
| 03 Aug '26 | 16.71 | 17.40 | 15.77 | 15.77 | −0.83 | −5.00% | 0.01 cr | 16.14 | 79.3% | ₹0 cr |
| 31 Jul '26 | 16.59 | 16.61 | 15.53 | 16.60 | +0.78 | +4.93% | 0.00 cr | 16.18 | 82.2% | ₹0 cr |
| 30 Jul '26 | 16.28 | 16.87 | 15.80 | 15.82 | −0.52 | −3.18% | 0.00 cr | 16.04 | 75.5% | ₹0 cr |
| 29 Jul '26 | 17.12 | 17.86 | 16.27 | 16.34 | −0.78 | −4.56% | 0.01 cr | 16.67 | 74.0% | ₹0 cr |
| 28 Jul '26 | 17.53 | 18.10 | 17.01 | 17.12 | −0.62 | −3.49% | 0.00 cr | 17.32 | 79.2% | ₹0 cr |
| 27 Jul '26 | 18.25 | 18.25 | 17.67 | 17.74 | −0.42 | −2.31% | 0.00 cr | 17.78 | 73.0% | ₹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.
