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 | 9.50 | 9.54 | 9.19 | 9.22 | −0.09 | −0.97% | 0.06 cr | 9.30 | 79.9% | ₹1 cr |
| 03 Sep '26 | 9.50 | 9.60 | 9.29 | 9.31 | −0.08 | −0.85% | 0.03 cr | 9.37 | 74.4% | ₹0 cr |
| 02 Sep '26 | 9.31 | 9.58 | 9.31 | 9.39 | −0.04 | −0.42% | 0.02 cr | 9.41 | 59.6% | ₹0 cr |
| 01 Sep '26 | 9.50 | 9.69 | 9.41 | 9.43 | −0.04 | −0.42% | 0.01 cr | 9.47 | 77.4% | ₹0 cr |
| 31 Aug '26 | 9.70 | 9.70 | 9.30 | 9.47 | +0.07 | +0.74% | 0.04 cr | 9.47 | 50.6% | ₹0 cr |
| 28 Aug '26 | 9.52 | 9.61 | 9.35 | 9.40 | −0.02 | −0.21% | 0.04 cr | 9.46 | 76.3% | ₹0 cr |
| 27 Aug '26 | 9.89 | 9.89 | 9.41 | 9.42 | −0.08 | −0.84% | 0.03 cr | 9.50 | 69.4% | ₹0 cr |
| 26 Aug '26 | 9.97 | 9.97 | 9.40 | 9.50 | −0.30 | −3.06% | 0.08 cr | 9.56 | 71.9% | ₹1 cr |
| 25 Aug '26 | 10.23 | 10.23 | 9.70 | 9.80 | −0.25 | −2.49% | 0.09 cr | 9.86 | 78.0% | ₹1 cr |
| 24 Aug '26 | 9.33 | 10.39 | 9.20 | 10.05 | +0.72 | +7.72% | 0.26 cr | 9.98 | 68.7% | ₹3 cr |
| 21 Aug '26 | 9.70 | 9.70 | 9.22 | 9.33 | −0.08 | −0.85% | 0.03 cr | 9.34 | 77.1% | ₹0 cr |
| 20 Aug '26 | 9.48 | 9.55 | 9.24 | 9.41 | +0.05 | +0.53% | 0.04 cr | 9.38 | 65.5% | ₹0 cr |
| 19 Aug '26 | 9.36 | 9.67 | 9.27 | 9.36 | +0.00 | +0.00% | 0.04 cr | 9.44 | 56.7% | ₹0 cr |
| 18 Aug '26 | 9.20 | 9.50 | 9.20 | 9.36 | −0.04 | −0.43% | 0.04 cr | 9.35 | 81.5% | ₹0 cr |
| 17 Aug '26 | 9.38 | 9.94 | 9.31 | 9.40 | −0.28 | −2.89% | 0.05 cr | 9.47 | 68.7% | ₹0 cr |
| 14 Aug '26 | 9.76 | 10.00 | 9.61 | 9.68 | −0.22 | −2.22% | 0.03 cr | 9.77 | 72.6% | ₹0 cr |
| 13 Aug '26 | 10.13 | 10.13 | 9.76 | 9.90 | +0.15 | +1.54% | 0.06 cr | 9.93 | 81.7% | ₹1 cr |
| 12 Aug '26 | 9.55 | 10.15 | 9.55 | 9.75 | −0.01 | −0.10% | 0.15 cr | 9.88 | 68.9% | ₹1 cr |
| 11 Aug '26 | 10.12 | 10.73 | 9.75 | 9.76 | −0.07 | −0.71% | 0.22 cr | 10.13 | 53.6% | ₹2 cr |
| 10 Aug '26 | 9.29 | 9.95 | 9.29 | 9.83 | +0.71 | +7.79% | 0.24 cr | 9.59 | 56.4% | ₹2 cr |
| 07 Aug '26 | 9.15 | 9.34 | 9.07 | 9.12 | +0.06 | +0.66% | 0.03 cr | 9.18 | 62.6% | ₹0 cr |
| 06 Aug '26 | 9.35 | 9.35 | 8.80 | 9.06 | −0.35 | −3.72% | 0.08 cr | 9.18 | 71.6% | ₹1 cr |
| 05 Aug '26 | 9.35 | 9.49 | 9.21 | 9.41 | +0.14 | +1.51% | 0.03 cr | 9.35 | 81.4% | ₹0 cr |
| 04 Aug '26 | 9.37 | 9.37 | 9.14 | 9.27 | +0.05 | +0.54% | 0.02 cr | 9.21 | 71.5% | ₹0 cr |
| 03 Aug '26 | 9.34 | 9.44 | 9.15 | 9.22 | −0.08 | −0.86% | 0.03 cr | 9.24 | 68.3% | ₹0 cr |
| 31 Jul '26 | 9.12 | 9.40 | 8.99 | 9.30 | +0.09 | +0.98% | 0.08 cr | 9.18 | 58.8% | ₹1 cr |
| 30 Jul '26 | 9.25 | 9.38 | 9.14 | 9.21 | −0.17 | −1.81% | 0.02 cr | 9.26 | 72.8% | ₹0 cr |
| 29 Jul '26 | 9.22 | 9.44 | 9.22 | 9.38 | +0.10 | +1.08% | 0.03 cr | 9.35 | 64.9% | ₹0 cr |
| 28 Jul '26 | 9.42 | 9.42 | 9.00 | 9.28 | +0.02 | +0.22% | 0.08 cr | 9.22 | 71.9% | ₹1 cr |
| 27 Jul '26 | 9.23 | 9.44 | 9.08 | 9.26 | +0.05 | +0.54% | 0.06 cr | 9.22 | 56.9% | ₹1 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.
