End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 15.78 | 15.78 | 14.41 | 15.10 | +0.02 | +0.13% | 0.00 cr | 15.03 | ₹0 cr |
| 03 Sep '26 | 15.50 | 15.50 | 15.00 | 15.08 | −0.12 | −0.79% | 0.00 cr | 15.15 | ₹0 cr |
| 02 Sep '26 | 15.05 | 15.25 | 15.05 | 15.20 | −0.05 | −0.33% | 0.00 cr | 15.13 | ₹0 cr |
| 01 Sep '26 | 15.75 | 15.75 | 15.03 | 15.25 | +0.00 | +0.00% | 0.00 cr | 15.36 | ₹0 cr |
| 31 Aug '26 | 15.00 | 15.89 | 14.84 | 15.25 | +0.02 | +0.13% | 0.00 cr | 15.39 | ₹0 cr |
| 28 Aug '26 | 15.40 | 15.94 | 15.12 | 15.23 | −0.17 | −1.10% | 0.00 cr | 15.41 | ₹0 cr |
| 27 Aug '26 | 15.95 | 15.95 | 15.30 | 15.40 | −0.17 | −1.09% | 0.00 cr | 15.36 | ₹0 cr |
| 26 Aug '26 | 16.10 | 16.10 | 15.50 | 15.57 | +0.01 | +0.06% | 0.00 cr | 15.67 | ₹0 cr |
| 25 Aug '26 | 15.70 | 15.70 | 14.66 | 15.56 | +0.45 | +2.98% | 0.00 cr | 15.45 | ₹0 cr |
| 24 Aug '26 | 15.34 | 15.60 | 15.10 | 15.11 | −0.23 | −1.50% | 0.00 cr | 15.24 | ₹0 cr |
| 21 Aug '26 | 15.21 | 15.43 | 14.72 | 15.34 | +0.13 | +0.85% | 0.00 cr | 15.26 | ₹0 cr |
| 20 Aug '26 | 15.85 | 15.85 | 15.03 | 15.21 | −0.17 | −1.11% | 0.00 cr | 15.27 | ₹0 cr |
| 19 Aug '26 | 15.30 | 15.74 | 14.77 | 15.38 | +0.06 | +0.39% | 0.00 cr | 15.32 | ₹0 cr |
| 18 Aug '26 | 15.46 | 15.74 | 15.00 | 15.32 | −0.14 | −0.91% | 0.00 cr | 15.53 | ₹0 cr |
| 17 Aug '26 | 15.50 | 15.96 | 15.28 | 15.46 | +0.26 | +1.71% | 0.00 cr | 15.54 | ₹0 cr |
| 14 Aug '26 | 15.00 | 15.21 | 14.76 | 15.20 | +0.11 | +0.73% | 0.00 cr | 15.08 | ₹0 cr |
| 13 Aug '26 | 15.00 | 15.24 | 14.64 | 15.09 | +0.18 | +1.21% | 0.00 cr | 15.03 | ₹0 cr |
| 12 Aug '26 | 14.23 | 15.28 | 14.23 | 14.91 | +0.10 | +0.68% | 0.00 cr | 14.91 | ₹0 cr |
| 11 Aug '26 | 15.01 | 15.40 | 14.20 | 14.81 | −0.13 | −0.87% | 0.00 cr | 14.58 | ₹0 cr |
| 10 Aug '26 | 14.77 | 15.09 | 14.77 | 14.94 | −0.22 | −1.45% | 0.00 cr | 14.93 | ₹0 cr |
| 07 Aug '26 | 15.08 | 15.38 | 14.35 | 15.16 | +0.08 | +0.53% | 0.00 cr | 14.82 | ₹0 cr |
| 06 Aug '26 | 15.03 | 15.44 | 14.84 | 15.08 | −0.11 | −0.72% | 0.00 cr | 15.05 | ₹0 cr |
| 05 Aug '26 | 15.70 | 15.70 | 15.00 | 15.19 | +0.17 | +1.13% | 0.00 cr | 15.23 | ₹0 cr |
| 04 Aug '26 | 15.59 | 15.59 | 14.70 | 15.02 | −0.12 | −0.79% | 0.00 cr | 14.98 | ₹0 cr |
| 03 Aug '26 | 15.20 | 15.24 | 14.90 | 15.14 | +0.23 | +1.54% | 0.00 cr | 15.05 | ₹0 cr |
| 31 Jul '26 | 15.29 | 15.44 | 14.72 | 14.91 | −0.08 | −0.53% | 0.00 cr | 15.03 | ₹0 cr |
| 30 Jul '26 | 14.85 | 15.44 | 14.60 | 14.99 | −0.16 | −1.06% | 0.00 cr | 15.10 | ₹0 cr |
| 29 Jul '26 | 15.44 | 15.44 | 14.11 | 15.15 | +0.36 | +2.43% | 0.00 cr | 14.83 | ₹0 cr |
| 28 Jul '26 | 14.87 | 15.45 | 14.42 | 14.79 | −0.38 | −2.50% | 0.00 cr | 14.72 | ₹0 cr |
| 27 Jul '26 | 14.61 | 15.65 | 14.61 | 15.17 | −0.02 | −0.13% | 0.00 cr | 15.27 | ₹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.
