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 | 11.15 | 11.59 | 10.95 | 11.35 | +0.17 | +1.52% | 0.02 cr | 11.13 | — | ₹0 cr |
| 03 Sep '26 | 11.05 | 11.70 | 11.05 | 11.18 | −0.09 | −0.80% | 0.02 cr | 11.35 | — | ₹0 cr |
| 02 Sep '26 | 11.03 | 11.39 | 11.03 | 11.27 | −0.05 | −0.44% | 0.01 cr | 11.19 | — | ₹0 cr |
| 01 Sep '26 | 11.41 | 11.78 | 11.01 | 11.32 | −0.12 | −1.05% | 0.05 cr | 11.31 | — | ₹1 cr |
| 31 Aug '26 | 11.75 | 11.82 | 11.33 | 11.44 | −0.38 | −3.21% | 0.02 cr | 11.51 | — | ₹0 cr |
| 28 Aug '26 | 11.08 | 11.92 | 11.00 | 11.82 | +0.46 | +4.05% | 0.06 cr | 11.35 | — | ₹1 cr |
| 27 Aug '26 | 11.95 | 11.95 | 11.36 | 11.36 | −0.59 | −4.94% | 0.04 cr | 11.40 | — | ₹0 cr |
| 26 Aug '26 | 12.01 | 12.77 | 11.95 | 11.95 | −0.62 | −4.93% | 0.05 cr | 12.00 | — | ₹1 cr |
| 25 Aug '26 | 12.99 | 12.99 | 12.30 | 12.57 | −0.37 | −2.86% | 0.24 cr | 12.58 | — | ₹3 cr |
| 24 Aug '26 | 12.40 | 13.26 | 12.00 | 12.94 | +0.31 | +2.45% | 0.19 cr | 12.44 | — | ₹2 cr |
| 21 Aug '26 | 13.35 | 13.73 | 12.20 | 12.63 | −0.71 | −5.32% | 1.42 cr | 13.25 | 30.4% | ₹19 cr |
| 20 Aug '26 | 13.50 | 14.44 | 12.90 | 13.34 | −0.11 | −0.82% | 4.23 cr | 13.69 | 13.9% | ₹58 cr |
| 19 Aug '26 | 12.55 | 14.21 | 12.26 | 13.45 | +0.88 | +7.00% | 7.59 cr | 13.45 | 8.7% | ₹102 cr |
| 18 Aug '26 | 11.33 | 12.99 | 10.98 | 12.57 | +1.21 | +10.65% | 2.52 cr | 11.91 | 13.5% | ₹30 cr |
| 17 Aug '26 | 10.59 | 11.91 | 10.58 | 11.36 | +0.55 | +5.09% | 1.57 cr | 11.32 | 21.6% | ₹18 cr |
| 14 Aug '26 | 11.17 | 11.49 | 10.46 | 10.81 | −0.34 | −3.05% | 0.14 cr | 11.03 | 23.1% | ₹2 cr |
| 13 Aug '26 | 11.13 | 11.50 | 10.90 | 11.15 | +0.05 | +0.45% | 0.47 cr | 11.24 | 49.1% | ₹5 cr |
| 12 Aug '26 | 10.89 | 11.50 | 10.60 | 11.10 | +0.29 | +2.68% | 1.52 cr | 11.13 | 21.8% | ₹17 cr |
| 11 Aug '26 | 10.25 | 10.95 | 10.16 | 10.81 | +0.63 | +6.19% | 0.23 cr | 10.62 | 34.1% | ₹2 cr |
| 10 Aug '26 | 9.97 | 10.90 | 9.80 | 10.18 | +0.22 | +2.21% | 0.79 cr | 10.43 | 16.3% | ₹8 cr |
| 07 Aug '26 | 10.01 | 10.16 | 9.90 | 9.96 | −0.05 | −0.50% | 0.03 cr | 9.97 | 70.7% | ₹0 cr |
| 06 Aug '26 | 10.13 | 10.15 | 9.91 | 10.01 | +0.03 | +0.30% | 0.04 cr | 10.00 | 49.2% | ₹0 cr |
| 05 Aug '26 | 10.15 | 10.15 | 9.90 | 9.98 | −0.04 | −0.40% | 0.03 cr | 9.99 | 53.3% | ₹0 cr |
| 04 Aug '26 | 10.15 | 10.18 | 9.85 | 10.02 | −0.04 | −0.40% | 0.04 cr | 10.03 | 53.7% | ₹0 cr |
| 03 Aug '26 | 10.18 | 10.20 | 10.00 | 10.06 | +0.01 | +0.10% | 0.02 cr | 10.12 | 44.0% | ₹0 cr |
| 31 Jul '26 | 10.09 | 10.13 | 10.00 | 10.05 | −0.04 | −0.40% | 0.15 cr | 10.06 | 93.5% | ₹2 cr |
| 30 Jul '26 | 10.03 | 10.14 | 10.00 | 10.09 | +0.03 | +0.30% | 0.12 cr | 10.09 | 87.3% | ₹1 cr |
| 29 Jul '26 | 10.08 | 10.30 | 10.00 | 10.06 | −0.02 | −0.20% | 0.02 cr | 10.09 | 51.9% | ₹0 cr |
| 28 Jul '26 | 10.33 | 10.54 | 10.01 | 10.08 | −0.25 | −2.42% | 0.19 cr | 10.17 | 78.3% | ₹2 cr |
| 27 Jul '26 | 10.20 | 10.50 | 10.17 | 10.33 | +0.01 | +0.10% | 0.04 cr | 10.29 | 34.3% | ₹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.
