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 | 1.15 | 1.16 | 1.11 | 1.12 | −0.01 | −0.88% | 0.03 cr | 1.13 | 69.9% | ₹0 cr |
| 03 Sep '26 | 1.17 | 1.17 | 1.10 | 1.13 | −0.02 | −1.74% | 0.03 cr | 1.13 | 79.1% | ₹0 cr |
| 02 Sep '26 | 1.16 | 1.26 | 1.11 | 1.15 | +0.00 | +0.00% | 0.09 cr | 1.15 | 55.2% | ₹0 cr |
| 01 Sep '26 | 1.17 | 1.17 | 1.14 | 1.15 | −0.01 | −0.86% | 0.03 cr | 1.16 | 69.2% | ₹0 cr |
| 31 Aug '26 | 1.21 | 1.21 | 1.12 | 1.16 | −0.03 | −2.52% | 0.06 cr | 1.17 | 89.5% | ₹0 cr |
| 28 Aug '26 | 1.21 | 1.23 | 1.18 | 1.19 | +0.00 | +0.00% | 0.03 cr | 1.20 | 83.1% | ₹0 cr |
| 27 Aug '26 | 1.19 | 1.21 | 1.18 | 1.19 | +0.00 | +0.00% | 0.02 cr | 1.20 | 78.4% | ₹0 cr |
| 26 Aug '26 | 1.19 | 1.22 | 1.19 | 1.19 | −0.01 | −0.83% | 0.03 cr | 1.20 | 91.6% | ₹0 cr |
| 25 Aug '26 | 1.21 | 1.23 | 1.16 | 1.20 | +0.01 | +0.84% | 0.03 cr | 1.20 | 76.6% | ₹0 cr |
| 24 Aug '26 | 1.22 | 1.23 | 1.18 | 1.19 | −0.01 | −0.83% | 0.02 cr | 1.20 | 91.9% | ₹0 cr |
| 21 Aug '26 | 1.20 | 1.22 | 1.19 | 1.20 | +0.00 | +0.00% | 0.02 cr | 1.21 | 76.2% | ₹0 cr |
| 20 Aug '26 | 1.21 | 1.25 | 1.20 | 1.20 | −0.02 | −1.64% | 0.02 cr | 1.21 | 87.1% | ₹0 cr |
| 19 Aug '26 | 1.25 | 1.25 | 1.21 | 1.22 | −0.01 | −0.81% | 0.01 cr | 1.22 | 85.5% | ₹0 cr |
| 18 Aug '26 | 1.24 | 1.26 | 1.18 | 1.23 | +0.02 | +1.65% | 0.02 cr | 1.23 | 85.8% | ₹0 cr |
| 17 Aug '26 | 1.15 | 1.27 | 1.15 | 1.21 | −0.01 | −0.82% | 0.01 cr | 1.19 | 84.2% | ₹0 cr |
| 14 Aug '26 | 1.21 | 1.23 | 1.21 | 1.22 | −0.01 | −0.81% | 0.03 cr | — | — | ₹0 cr |
| 13 Aug '26 | 1.24 | 1.24 | 1.22 | 1.23 | +0.00 | +0.00% | 0.04 cr | — | — | ₹0 cr |
| 12 Aug '26 | 1.25 | 1.25 | 1.22 | 1.23 | +0.00 | +0.00% | 0.03 cr | — | — | ₹0 cr |
| 11 Aug '26 | 1.23 | 1.25 | 1.23 | 1.23 | +0.00 | +0.00% | 0.03 cr | — | — | ₹0 cr |
| 10 Aug '26 | 1.24 | 1.25 | 1.23 | 1.23 | −0.02 | −1.60% | 0.03 cr | — | — | ₹0 cr |
| 07 Aug '26 | 1.25 | 1.26 | 1.24 | 1.25 | −0.01 | −0.79% | 0.01 cr | — | — | ₹0 cr |
| 06 Aug '26 | 1.27 | 1.27 | 1.23 | 1.26 | +0.00 | +0.00% | 0.03 cr | — | — | ₹0 cr |
| 05 Aug '26 | 1.26 | 1.28 | 1.24 | 1.26 | +0.00 | +0.00% | 0.03 cr | — | — | ₹0 cr |
| 04 Aug '26 | 1.33 | 1.33 | 1.24 | 1.26 | −0.05 | −3.82% | 0.05 cr | — | — | ₹0 cr |
| 03 Aug '26 | 1.35 | 1.35 | 1.27 | 1.31 | +0.01 | +0.77% | 0.03 cr | — | — | ₹0 cr |
| 31 Jul '26 | 1.25 | 1.34 | 1.23 | 1.30 | +0.05 | +4.00% | 0.09 cr | — | — | ₹0 cr |
| 30 Jul '26 | 1.23 | 1.28 | 1.23 | 1.25 | +0.01 | +0.81% | 0.02 cr | — | — | ₹0 cr |
| 29 Jul '26 | 1.26 | 1.29 | 1.23 | 1.24 | −0.03 | −2.36% | 0.07 cr | — | — | ₹0 cr |
| 28 Jul '26 | 1.27 | 1.30 | 1.26 | 1.27 | −0.03 | −2.31% | 0.03 cr | — | — | ₹0 cr |
| 27 Jul '26 | 1.28 | 1.32 | 1.28 | 1.30 | −0.04 | −2.99% | 0.02 cr | — | — | ₹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.
