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 | 10.20 | 10.60 | 10.20 | 10.31 | +0.00 | +0.00% | 0.00 cr | 10.39 | 81.0% | ₹0 cr |
| 03 Sep '26 | 10.61 | 10.61 | 10.26 | 10.31 | +0.05 | +0.49% | 0.00 cr | 10.34 | 62.4% | ₹0 cr |
| 02 Sep '26 | 10.53 | 10.55 | 10.02 | 10.26 | −0.20 | −1.91% | 0.00 cr | 10.37 | 67.1% | ₹0 cr |
| 01 Sep '26 | 10.48 | 10.80 | 10.22 | 10.46 | +0.16 | +1.55% | 0.00 cr | 10.41 | 80.0% | ₹0 cr |
| 31 Aug '26 | 10.84 | 10.84 | 10.20 | 10.30 | −0.14 | −1.34% | 0.00 cr | 10.37 | 75.1% | ₹0 cr |
| 28 Aug '26 | 10.64 | 10.77 | 10.12 | 10.44 | +0.04 | +0.38% | 0.00 cr | 10.46 | 72.7% | ₹0 cr |
| 27 Aug '26 | 10.31 | 10.50 | 10.03 | 10.40 | +0.21 | +2.06% | 0.00 cr | 10.34 | 78.8% | ₹0 cr |
| 26 Aug '26 | 10.10 | 10.49 | 10.02 | 10.19 | +0.09 | +0.89% | 0.00 cr | 10.30 | 81.4% | ₹0 cr |
| 25 Aug '26 | 10.79 | 10.79 | 10.01 | 10.10 | −0.23 | −2.23% | 0.00 cr | 10.29 | 87.4% | ₹0 cr |
| 24 Aug '26 | 9.99 | 10.55 | 9.99 | 10.33 | +0.29 | +2.89% | 0.00 cr | 10.27 | 80.6% | ₹0 cr |
| 21 Aug '26 | 9.96 | 10.64 | 9.96 | 10.04 | −0.19 | −1.86% | 0.00 cr | 10.18 | 80.9% | ₹0 cr |
| 20 Aug '26 | 9.60 | 10.36 | 9.60 | 10.23 | +0.38 | +3.86% | 0.00 cr | 10.17 | 96.0% | ₹0 cr |
| 19 Aug '26 | 10.10 | 10.24 | 9.80 | 9.85 | −0.51 | −4.92% | 0.00 cr | 9.98 | 50.0% | ₹0 cr |
| 18 Aug '26 | 10.30 | 10.50 | 9.83 | 10.36 | +0.37 | +3.70% | 0.00 cr | 10.20 | 72.2% | ₹0 cr |
| 17 Aug '26 | 9.90 | 10.14 | 9.71 | 9.99 | +0.18 | +1.83% | 0.00 cr | 9.95 | 84.5% | ₹0 cr |
| 14 Aug '26 | 9.62 | 10.40 | 9.62 | 9.81 | −0.13 | −1.31% | 0.00 cr | 9.95 | 82.2% | ₹0 cr |
| 13 Aug '26 | 10.04 | 10.12 | 9.50 | 9.94 | −0.10 | −1.00% | 0.01 cr | 9.76 | 65.3% | ₹0 cr |
| 12 Aug '26 | 10.20 | 10.20 | 9.77 | 10.04 | −0.13 | −1.28% | 0.00 cr | 9.99 | 79.2% | ₹0 cr |
| 11 Aug '26 | 10.11 | 10.30 | 9.30 | 10.17 | +0.09 | +0.89% | 0.01 cr | 10.05 | 77.6% | ₹0 cr |
| 10 Aug '26 | 9.92 | 10.20 | 9.76 | 10.08 | +0.16 | +1.61% | 0.00 cr | 10.03 | 77.7% | ₹0 cr |
| 07 Aug '26 | 9.81 | 10.03 | 9.73 | 9.92 | +0.11 | +1.12% | 0.00 cr | 9.89 | 63.7% | ₹0 cr |
| 06 Aug '26 | 10.02 | 10.02 | 9.77 | 9.81 | −0.22 | −2.19% | 0.00 cr | 9.85 | 79.0% | ₹0 cr |
| 05 Aug '26 | 9.71 | 10.14 | 9.71 | 10.03 | +0.18 | +1.83% | 0.00 cr | 10.00 | 87.0% | ₹0 cr |
| 04 Aug '26 | 9.70 | 10.35 | 9.70 | 9.85 | −0.02 | −0.20% | 0.00 cr | 9.88 | 60.0% | ₹0 cr |
| 03 Aug '26 | 9.99 | 10.99 | 9.73 | 9.87 | −0.14 | −1.40% | 0.01 cr | 10.05 | 80.4% | ₹0 cr |
| 31 Jul '26 | 9.96 | 10.16 | 9.51 | 10.01 | +0.30 | +3.09% | 0.01 cr | 9.92 | 85.4% | ₹0 cr |
| 30 Jul '26 | 9.69 | 10.48 | 9.09 | 9.71 | +0.16 | +1.68% | 0.01 cr | 9.81 | 69.2% | ₹0 cr |
| 29 Jul '26 | 9.72 | 9.72 | 9.21 | 9.55 | +0.09 | +0.95% | 0.00 cr | 9.50 | 61.6% | ₹0 cr |
| 28 Jul '26 | 9.19 | 9.58 | 9.01 | 9.46 | +0.31 | +3.39% | 0.01 cr | 9.21 | 56.2% | ₹0 cr |
| 27 Jul '26 | 9.25 | 9.69 | 8.66 | 9.15 | −0.10 | −1.08% | 0.00 cr | 9.06 | 65.3% | ₹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.
