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 | 8.88 | 8.89 | 8.69 | 8.75 | −0.02 | −0.23% | 0.01 cr | 8.77 | 74.5% | ₹0 cr |
| 03 Sep '26 | 8.67 | 8.89 | 8.61 | 8.77 | +0.10 | +1.15% | 0.01 cr | 8.72 | 78.1% | ₹0 cr |
| 02 Sep '26 | 8.80 | 8.87 | 8.52 | 8.67 | −0.01 | −0.12% | 0.01 cr | 8.71 | 65.7% | ₹0 cr |
| 01 Sep '26 | 8.72 | 8.80 | 8.52 | 8.68 | +0.04 | +0.46% | 0.00 cr | 8.69 | 64.3% | ₹0 cr |
| 31 Aug '26 | 8.61 | 8.87 | 8.56 | 8.64 | −0.09 | −1.03% | 0.01 cr | 8.71 | 74.5% | ₹0 cr |
| 28 Aug '26 | 8.61 | 8.90 | 8.59 | 8.73 | −0.02 | −0.23% | 0.01 cr | 8.72 | 68.5% | ₹0 cr |
| 27 Aug '26 | 8.73 | 8.98 | 8.70 | 8.75 | +0.02 | +0.23% | 0.00 cr | 8.76 | 77.4% | ₹0 cr |
| 26 Aug '26 | 8.71 | 8.96 | 8.50 | 8.73 | −0.07 | −0.80% | 0.01 cr | 8.78 | 72.7% | ₹0 cr |
| 25 Aug '26 | 8.85 | 8.96 | 8.66 | 8.80 | +0.03 | +0.34% | 0.01 cr | 8.81 | 71.4% | ₹0 cr |
| 24 Aug '26 | 8.70 | 8.94 | 8.62 | 8.77 | +0.06 | +0.69% | 0.01 cr | 8.79 | 76.7% | ₹0 cr |
| 21 Aug '26 | 8.62 | 8.75 | 8.46 | 8.71 | +0.17 | +1.99% | 0.01 cr | 8.66 | 81.8% | ₹0 cr |
| 20 Aug '26 | 8.45 | 8.77 | 8.40 | 8.54 | +0.09 | +1.07% | 0.01 cr | 8.55 | 78.2% | ₹0 cr |
| 19 Aug '26 | 9.13 | 9.20 | 8.06 | 8.45 | −0.68 | −7.45% | 0.07 cr | 8.50 | 64.3% | ₹1 cr |
| 18 Aug '26 | 8.71 | 9.59 | 8.71 | 9.13 | +0.36 | +4.10% | 0.04 cr | 9.18 | 63.2% | ₹0 cr |
| 17 Aug '26 | 8.79 | 8.95 | 8.70 | 8.77 | −0.02 | −0.23% | 0.01 cr | 8.79 | 78.2% | ₹0 cr |
| 14 Aug '26 | 8.78 | 8.91 | 8.75 | 8.79 | +0.08 | +0.92% | 0.01 cr | 8.80 | 80.7% | ₹0 cr |
| 13 Aug '26 | 8.38 | 8.98 | 8.38 | 8.71 | −0.23 | −2.57% | 0.01 cr | 8.70 | 68.4% | ₹0 cr |
| 12 Aug '26 | 8.90 | 9.10 | 8.88 | 8.94 | −0.17 | −1.87% | 0.02 cr | 8.97 | 85.2% | ₹0 cr |
| 11 Aug '26 | 9.06 | 9.14 | 9.03 | 9.11 | +0.07 | +0.77% | 0.01 cr | 9.10 | 88.3% | ₹0 cr |
| 10 Aug '26 | 9.00 | 9.15 | 9.00 | 9.04 | +0.05 | +0.56% | 0.01 cr | 9.05 | 83.8% | ₹0 cr |
| 07 Aug '26 | 9.00 | 9.07 | 8.97 | 8.99 | +0.00 | +0.00% | 0.01 cr | 9.01 | 92.9% | ₹0 cr |
| 06 Aug '26 | 9.00 | 9.09 | 8.91 | 8.99 | −0.01 | −0.11% | 0.01 cr | 8.97 | 88.5% | ₹0 cr |
| 05 Aug '26 | 9.04 | 9.05 | 8.85 | 9.00 | +0.05 | +0.56% | 0.01 cr | 8.97 | 75.8% | ₹0 cr |
| 04 Aug '26 | 8.91 | 9.08 | 8.91 | 8.95 | −0.03 | −0.33% | 0.01 cr | 9.01 | 76.1% | ₹0 cr |
| 03 Aug '26 | 9.13 | 9.13 | 8.85 | 8.98 | +0.03 | +0.34% | 0.01 cr | 9.00 | 66.3% | ₹0 cr |
| 31 Jul '26 | 8.80 | 9.15 | 8.76 | 8.95 | +0.03 | +0.34% | 0.01 cr | 8.97 | 64.6% | ₹0 cr |
| 30 Jul '26 | 8.75 | 9.17 | 8.75 | 8.92 | +0.06 | +0.68% | 0.01 cr | 9.01 | 77.1% | ₹0 cr |
| 29 Jul '26 | 8.80 | 9.13 | 8.71 | 8.86 | −0.08 | −0.89% | 0.02 cr | 8.93 | 56.0% | ₹0 cr |
| 28 Jul '26 | 9.00 | 9.20 | 8.86 | 8.94 | −0.06 | −0.67% | 0.02 cr | 8.99 | 78.9% | ₹0 cr |
| 27 Jul '26 | 8.96 | 9.18 | 8.90 | 9.00 | +0.08 | +0.90% | 0.01 cr | 9.00 | 62.4% | ₹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.
