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 | 15.15 | 15.65 | 15.15 | 15.65 | +0.45 | +2.96% | 0.00 cr | 15.45 | 100.0% | ₹0 cr |
| 03 Sep '26 | 15.20 | 15.20 | 15.20 | 15.20 | +0.05 | +0.33% | 0.00 cr | 15.20 | 100.0% | ₹0 cr |
| 02 Sep '26 | 15.50 | 15.50 | 15.00 | 15.15 | −0.55 | −3.50% | 0.00 cr | 15.28 | 66.7% | ₹0 cr |
| 01 Sep '26 | 15.85 | 16.00 | 15.70 | 15.70 | −0.30 | −1.88% | 0.00 cr | 15.85 | 87.5% | ₹0 cr |
| 28 Aug '26 | 16.00 | 16.00 | 16.00 | 16.00 | +0.00 | +0.00% | 0.00 cr | 16.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 16.20 | 16.20 | 15.80 | 16.00 | −0.25 | −1.54% | 0.00 cr | 16.02 | 100.0% | ₹0 cr |
| 26 Aug '26 | 16.00 | 16.25 | 15.75 | 16.25 | −0.25 | −1.52% | 0.00 cr | 15.95 | 100.0% | ₹0 cr |
| 25 Aug '26 | 15.90 | 16.65 | 15.90 | 16.50 | +0.50 | +3.13% | 0.00 cr | 16.20 | 80.0% | ₹0 cr |
| 24 Aug '26 | 16.30 | 16.40 | 16.00 | 16.00 | −0.40 | −2.44% | 0.00 cr | 16.26 | 100.0% | ₹0 cr |
| 21 Aug '26 | 16.00 | 16.50 | 15.80 | 16.40 | +0.10 | +0.61% | 0.00 cr | 16.11 | 100.0% | ₹0 cr |
| 20 Aug '26 | 16.25 | 16.30 | 16.25 | 16.30 | +0.05 | +0.31% | 0.00 cr | 16.28 | 100.0% | ₹0 cr |
| 19 Aug '26 | 16.65 | 16.70 | 16.25 | 16.25 | −0.40 | −2.40% | 0.00 cr | 16.58 | 100.0% | ₹0 cr |
| 18 Aug '26 | 16.45 | 16.65 | 16.45 | 16.65 | +0.20 | +1.22% | 0.00 cr | 16.55 | 100.0% | ₹0 cr |
| 17 Aug '26 | 15.85 | 16.45 | 15.85 | 16.45 | +0.30 | +1.86% | 0.00 cr | 16.28 | 83.3% | ₹0 cr |
| 14 Aug '26 | 16.10 | 16.90 | 16.10 | 16.15 | −0.75 | −4.44% | 0.00 cr | 16.33 | 85.7% | ₹0 cr |
| 12 Aug '26 | 16.70 | 16.95 | 16.35 | 16.90 | +0.30 | +1.81% | 0.00 cr | 16.73 | 81.8% | ₹0 cr |
| 11 Aug '26 | 16.05 | 16.70 | 16.05 | 16.60 | +0.55 | +3.43% | 0.00 cr | 16.35 | 100.0% | ₹0 cr |
| 10 Aug '26 | 16.40 | 16.50 | 16.00 | 16.05 | −0.35 | −2.13% | 0.00 cr | 16.16 | 100.0% | ₹0 cr |
| 07 Aug '26 | 16.25 | 17.35 | 15.90 | 16.40 | −0.15 | −0.91% | 0.00 cr | 16.37 | 100.0% | ₹0 cr |
| 06 Aug '26 | 16.90 | 16.90 | 16.50 | 16.55 | +0.00 | +0.00% | 0.00 cr | 16.64 | 75.0% | ₹0 cr |
| 05 Aug '26 | 16.55 | 17.40 | 16.30 | 16.55 | −0.45 | −2.65% | 0.00 cr | 16.87 | 90.0% | ₹0 cr |
| 04 Aug '26 | 17.10 | 17.10 | 16.10 | 17.00 | +0.60 | +3.66% | 0.02 cr | 16.62 | 100.0% | ₹0 cr |
| 03 Aug '26 | 16.05 | 16.70 | 15.80 | 16.40 | +0.35 | +2.18% | 0.00 cr | 16.22 | 100.0% | ₹0 cr |
| 31 Jul '26 | 16.50 | 16.50 | 16.05 | 16.05 | −0.45 | −2.73% | 0.00 cr | 16.33 | 100.0% | ₹0 cr |
| 30 Jul '26 | 16.80 | 17.00 | 15.75 | 16.50 | +0.00 | +0.00% | 0.00 cr | 16.61 | 73.3% | ₹0 cr |
| 29 Jul '26 | 16.50 | 16.50 | 16.50 | 16.50 | +0.00 | +0.00% | 0.00 cr | 16.50 | 100.0% | ₹0 cr |
| 27 Jul '26 | 16.95 | 16.95 | 16.15 | 16.50 | −0.45 | −2.65% | 0.00 cr | 16.55 | 90.9% | ₹0 cr |
| 24 Jul '26 | 16.10 | 16.95 | 15.70 | 16.95 | +0.55 | +3.35% | 0.00 cr | 16.23 | 100.0% | ₹0 cr |
| 23 Jul '26 | 16.95 | 16.95 | 16.15 | 16.40 | −0.35 | −2.09% | 0.00 cr | 16.51 | 75.0% | ₹0 cr |
| 22 Jul '26 | 16.80 | 16.80 | 16.75 | 16.75 | −0.05 | −0.30% | 0.00 cr | 16.77 | 100.0% | ₹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.
