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 | 14.85 | 15.08 | 14.38 | 14.70 | −0.16 | −1.08% | 0.01 cr | 14.64 | 77.3% | ₹0 cr |
| 03 Sep '26 | 15.05 | 15.17 | 14.76 | 14.86 | +0.11 | +0.75% | 0.01 cr | 14.88 | 79.7% | ₹0 cr |
| 02 Sep '26 | 14.63 | 16.00 | 14.00 | 14.75 | +0.22 | +1.51% | 0.01 cr | 14.95 | 76.9% | ₹0 cr |
| 01 Sep '26 | 14.61 | 14.99 | 14.50 | 14.53 | −0.13 | −0.89% | 0.01 cr | 14.65 | 76.3% | ₹0 cr |
| 31 Aug '26 | 15.29 | 15.29 | 14.50 | 14.66 | −0.32 | −2.14% | 0.01 cr | 14.82 | 76.7% | ₹0 cr |
| 28 Aug '26 | 15.50 | 15.50 | 14.85 | 14.98 | −0.12 | −0.79% | 0.01 cr | 15.07 | 68.0% | ₹0 cr |
| 27 Aug '26 | 15.12 | 15.48 | 14.60 | 15.10 | −0.18 | −1.18% | 0.01 cr | 14.96 | 78.1% | ₹0 cr |
| 26 Aug '26 | 15.06 | 15.65 | 15.06 | 15.28 | −0.25 | −1.61% | 0.00 cr | 15.27 | 83.1% | ₹0 cr |
| 25 Aug '26 | 14.83 | 15.70 | 14.83 | 15.53 | +0.39 | +2.58% | 0.00 cr | 15.34 | 71.0% | ₹0 cr |
| 24 Aug '26 | 15.28 | 15.55 | 15.00 | 15.14 | −0.41 | −2.64% | 0.01 cr | 15.21 | 85.3% | ₹0 cr |
| 21 Aug '26 | 15.02 | 15.89 | 15.02 | 15.55 | +0.39 | +2.57% | 0.00 cr | 15.26 | 76.7% | ₹0 cr |
| 20 Aug '26 | 15.59 | 15.59 | 14.99 | 15.16 | +0.14 | +0.93% | 0.00 cr | 15.15 | 82.4% | ₹0 cr |
| 19 Aug '26 | 15.43 | 15.50 | 14.95 | 15.02 | −0.02 | −0.13% | 0.00 cr | 15.27 | 71.0% | ₹0 cr |
| 18 Aug '26 | 15.57 | 15.57 | 14.75 | 15.04 | +0.01 | +0.07% | 0.01 cr | 15.11 | 65.7% | ₹0 cr |
| 17 Aug '26 | 15.47 | 15.47 | 14.61 | 15.03 | +0.15 | +1.01% | 0.00 cr | 15.03 | 83.2% | ₹0 cr |
| 14 Aug '26 | 15.10 | 15.66 | 14.75 | 14.88 | −0.29 | −1.91% | 0.01 cr | 15.02 | 74.7% | ₹0 cr |
| 13 Aug '26 | 15.01 | 15.65 | 15.01 | 15.17 | −0.03 | −0.20% | 0.00 cr | 15.26 | 83.4% | ₹0 cr |
| 12 Aug '26 | 15.30 | 15.62 | 15.05 | 15.20 | −0.09 | −0.59% | 0.01 cr | 15.19 | 94.8% | ₹0 cr |
| 11 Aug '26 | 15.63 | 15.80 | 15.17 | 15.29 | −0.34 | −2.18% | 0.01 cr | 15.35 | 75.2% | ₹0 cr |
| 10 Aug '26 | 15.93 | 15.93 | 15.51 | 15.63 | −0.13 | −0.82% | 0.00 cr | 15.68 | 90.9% | ₹0 cr |
| 07 Aug '26 | 15.50 | 15.90 | 15.49 | 15.76 | +0.27 | +1.74% | 0.00 cr | 15.76 | 75.1% | ₹0 cr |
| 06 Aug '26 | 15.79 | 15.86 | 15.35 | 15.49 | −0.23 | −1.46% | 0.01 cr | 15.53 | 84.0% | ₹0 cr |
| 05 Aug '26 | 15.51 | 15.90 | 15.51 | 15.72 | +0.11 | +0.70% | 0.01 cr | 15.72 | 73.7% | ₹0 cr |
| 04 Aug '26 | 15.90 | 15.90 | 15.33 | 15.61 | +0.29 | +1.89% | 0.00 cr | 15.68 | 75.4% | ₹0 cr |
| 03 Aug '26 | 15.64 | 15.64 | 15.12 | 15.32 | +0.12 | +0.79% | 0.01 cr | 15.30 | 70.2% | ₹0 cr |
| 31 Jul '26 | 15.80 | 15.99 | 15.00 | 15.20 | −0.29 | −1.87% | 0.00 cr | 15.38 | 76.8% | ₹0 cr |
| 30 Jul '26 | 15.58 | 15.69 | 15.36 | 15.49 | −0.08 | −0.51% | 0.00 cr | 15.58 | 83.6% | ₹0 cr |
| 29 Jul '26 | 15.41 | 15.82 | 15.32 | 15.57 | +0.09 | +0.58% | 0.01 cr | 15.58 | 63.5% | ₹0 cr |
| 28 Jul '26 | 15.80 | 15.88 | 15.36 | 15.48 | −0.01 | −0.06% | 0.00 cr | 15.54 | 49.2% | ₹0 cr |
| 27 Jul '26 | 15.51 | 16.00 | 15.43 | 15.49 | −0.04 | −0.26% | 0.00 cr | 15.52 | 87.4% | ₹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.
