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 | 15.00 | 15.10 | 14.51 | 14.56 | −0.33 | −2.22% | 0.60 cr | 14.79 | 58.3% | ₹9 cr |
| 03 Sep '26 | 14.77 | 15.10 | 14.77 | 14.89 | +0.12 | +0.81% | 0.58 cr | 14.95 | 60.1% | ₹9 cr |
| 02 Sep '26 | 14.81 | 14.95 | 14.60 | 14.77 | −0.11 | −0.74% | 0.40 cr | 14.76 | 51.5% | ₹6 cr |
| 01 Sep '26 | 15.00 | 15.14 | 14.65 | 14.88 | −0.18 | −1.20% | 1.14 cr | 14.91 | 41.1% | ₹17 cr |
| 31 Aug '26 | 14.65 | 15.12 | 14.58 | 15.06 | +0.38 | +2.59% | 1.22 cr | 14.96 | 45.8% | ₹18 cr |
| 28 Aug '26 | 14.85 | 14.96 | 14.53 | 14.68 | −0.24 | −1.61% | 0.37 cr | 14.76 | 45.6% | ₹6 cr |
| 27 Aug '26 | 15.00 | 15.10 | 14.87 | 14.92 | −0.02 | −0.13% | 0.45 cr | 14.97 | 48.8% | ₹7 cr |
| 26 Aug '26 | 14.70 | 15.24 | 14.70 | 14.94 | +0.22 | +1.49% | 1.23 cr | 15.01 | 47.5% | ₹18 cr |
| 25 Aug '26 | 14.42 | 14.99 | 14.37 | 14.72 | +0.03 | +0.20% | 0.93 cr | 14.73 | 38.8% | ₹14 cr |
| 24 Aug '26 | 14.48 | 15.03 | 14.28 | 14.69 | +0.26 | +1.80% | 1.17 cr | 14.78 | 46.5% | ₹17 cr |
| 21 Aug '26 | 13.90 | 14.60 | 13.90 | 14.43 | +0.51 | +3.66% | 1.29 cr | 14.40 | 43.9% | ₹19 cr |
| 20 Aug '26 | 13.93 | 14.00 | 13.88 | 13.92 | +0.04 | +0.29% | 0.21 cr | 13.95 | 57.5% | ₹3 cr |
| 19 Aug '26 | 14.01 | 14.02 | 13.85 | 13.88 | −0.17 | −1.21% | 0.17 cr | 13.91 | 58.8% | ₹2 cr |
| 18 Aug '26 | 13.91 | 14.18 | 13.91 | 14.05 | +0.01 | +0.07% | 0.16 cr | 14.00 | 66.9% | ₹2 cr |
| 17 Aug '26 | 14.05 | 14.17 | 13.85 | 14.04 | +0.00 | +0.00% | 0.19 cr | 13.98 | 56.4% | ₹3 cr |
| 14 Aug '26 | 14.21 | 14.21 | 13.95 | 14.04 | −0.21 | −1.47% | 0.29 cr | 14.05 | 64.3% | ₹4 cr |
| 13 Aug '26 | 14.15 | 14.33 | 14.01 | 14.25 | +0.14 | +0.99% | 0.23 cr | 14.20 | 56.1% | ₹3 cr |
| 12 Aug '26 | 14.05 | 14.24 | 13.95 | 14.11 | +0.11 | +0.79% | 0.30 cr | 14.07 | 59.8% | ₹4 cr |
| 11 Aug '26 | 14.09 | 14.09 | 13.87 | 14.00 | −0.02 | −0.14% | 0.28 cr | 13.96 | 71.0% | ₹4 cr |
| 10 Aug '26 | 14.35 | 14.35 | 14.00 | 14.02 | −0.17 | −1.20% | 0.32 cr | 14.11 | 65.0% | ₹4 cr |
| 07 Aug '26 | 14.40 | 14.40 | 14.15 | 14.19 | −0.18 | −1.25% | 0.25 cr | 14.26 | 66.5% | ₹4 cr |
| 06 Aug '26 | 14.56 | 14.56 | 14.30 | 14.37 | −0.09 | −0.62% | 0.29 cr | 14.37 | 51.3% | ₹4 cr |
| 05 Aug '26 | 14.56 | 14.67 | 14.39 | 14.46 | −0.08 | −0.55% | 0.38 cr | 14.49 | 57.4% | ₹5 cr |
| 04 Aug '26 | 14.45 | 14.66 | 14.37 | 14.54 | −0.02 | −0.14% | 0.29 cr | 14.47 | 49.7% | ₹4 cr |
| 03 Aug '26 | 15.00 | 15.14 | 14.30 | 14.56 | −0.06 | −0.41% | 1.45 cr | 14.63 | 41.4% | ₹21 cr |
| 31 Jul '26 | 14.31 | 14.70 | 14.22 | 14.62 | +0.31 | +2.17% | 0.37 cr | 14.50 | 60.4% | ₹5 cr |
| 30 Jul '26 | 14.49 | 14.49 | 14.23 | 14.31 | −0.14 | −0.97% | 0.24 cr | 14.31 | 57.7% | ₹3 cr |
| 29 Jul '26 | 14.27 | 14.51 | 14.23 | 14.45 | +0.18 | +1.26% | 0.26 cr | 14.34 | 51.8% | ₹4 cr |
| 28 Jul '26 | 14.64 | 14.72 | 14.21 | 14.27 | −0.24 | −1.65% | 0.25 cr | 14.35 | 51.9% | ₹4 cr |
| 27 Jul '26 | 14.48 | 14.85 | 14.48 | 14.51 | +0.06 | +0.42% | 0.34 cr | 14.65 | 41.1% | ₹5 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.
