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 | 9.40 | 9.79 | 9.20 | 9.59 | +0.25 | +2.68% | 0.00 cr | 9.36 | 75.0% | ₹0 cr |
| 03 Sep '26 | 9.89 | 9.89 | 9.20 | 9.34 | +0.13 | +1.41% | 0.00 cr | 9.28 | 53.6% | ₹0 cr |
| 02 Sep '26 | 9.19 | 9.26 | 9.02 | 9.21 | +0.02 | +0.22% | 0.00 cr | 9.15 | 72.4% | ₹0 cr |
| 01 Sep '26 | 9.29 | 9.29 | 9.10 | 9.19 | +0.17 | +1.88% | 0.00 cr | 9.20 | 95.8% | ₹0 cr |
| 31 Aug '26 | 9.65 | 9.65 | 8.76 | 9.02 | −0.14 | −1.53% | 0.00 cr | 9.06 | 79.0% | ₹0 cr |
| 28 Aug '26 | 9.24 | 9.50 | 9.10 | 9.16 | −0.08 | −0.87% | 0.00 cr | 9.21 | 90.5% | ₹0 cr |
| 27 Aug '26 | 9.98 | 9.98 | 9.08 | 9.24 | −0.34 | −3.55% | 0.00 cr | 9.29 | 55.9% | ₹0 cr |
| 26 Aug '26 | 8.99 | 10.40 | 8.41 | 9.58 | +0.59 | +6.56% | 0.00 cr | 9.38 | 86.6% | ₹0 cr |
| 25 Aug '26 | 8.92 | 9.25 | 8.86 | 8.99 | +0.07 | +0.78% | 0.00 cr | 8.97 | 85.5% | ₹0 cr |
| 24 Aug '26 | 9.43 | 9.43 | 8.86 | 8.92 | −0.07 | −0.78% | 0.00 cr | 8.93 | 86.8% | ₹0 cr |
| 21 Aug '26 | 8.85 | 9.34 | 8.85 | 8.99 | +0.12 | +1.35% | 0.01 cr | 8.91 | 97.1% | ₹0 cr |
| 20 Aug '26 | 8.88 | 9.37 | 8.87 | 8.87 | +0.00 | +0.00% | 0.01 cr | 8.96 | 77.6% | ₹0 cr |
| 19 Aug '26 | 8.65 | 9.47 | 8.60 | 8.87 | −0.12 | −1.33% | 0.01 cr | 8.83 | 43.9% | ₹0 cr |
| 18 Aug '26 | 9.15 | 9.30 | 8.81 | 8.99 | +0.01 | +0.11% | 0.00 cr | 9.00 | 74.7% | ₹0 cr |
| 17 Aug '26 | 8.80 | 9.64 | 8.61 | 8.98 | +0.26 | +2.98% | 0.00 cr | 8.92 | 81.3% | ₹0 cr |
| 14 Aug '26 | 8.30 | 8.80 | 8.30 | 8.72 | +0.00 | +0.00% | 0.00 cr | 8.73 | 81.8% | ₹0 cr |
| 13 Aug '26 | 8.69 | 8.79 | 8.60 | 8.72 | +0.03 | +0.35% | 0.00 cr | 8.67 | 78.3% | ₹0 cr |
| 12 Aug '26 | 8.99 | 8.99 | 8.53 | 8.69 | −0.01 | −0.11% | 0.00 cr | 8.68 | 81.4% | ₹0 cr |
| 11 Aug '26 | 8.88 | 8.88 | 8.11 | 8.70 | +0.12 | +1.40% | 0.00 cr | 8.60 | 63.8% | ₹0 cr |
| 10 Aug '26 | 8.71 | 8.89 | 8.37 | 8.58 | −0.12 | −1.38% | 0.00 cr | 8.60 | 73.8% | ₹0 cr |
| 07 Aug '26 | 8.94 | 8.94 | 8.62 | 8.70 | +0.05 | +0.58% | 0.00 cr | 8.74 | 78.9% | ₹0 cr |
| 06 Aug '26 | 8.80 | 8.98 | 8.43 | 8.65 | +0.22 | +2.61% | 0.01 cr | 8.64 | 71.1% | ₹0 cr |
| 05 Aug '26 | 10.00 | 10.47 | 8.06 | 8.43 | −1.60 | −15.95% | 0.08 cr | 8.50 | 46.1% | ₹1 cr |
| 04 Aug '26 | 10.15 | 10.26 | 9.95 | 10.03 | −0.02 | −0.20% | 0.00 cr | 10.06 | 75.8% | ₹0 cr |
| 03 Aug '26 | 10.06 | 10.69 | 9.90 | 10.05 | +0.19 | +1.93% | 0.00 cr | 10.09 | 79.3% | ₹0 cr |
| 31 Jul '26 | 10.60 | 10.60 | 9.85 | 9.86 | −0.16 | −1.60% | 0.00 cr | 9.94 | 89.7% | ₹0 cr |
| 30 Jul '26 | 10.89 | 10.89 | 9.71 | 10.02 | +0.02 | +0.20% | 0.00 cr | 10.07 | 71.0% | ₹0 cr |
| 29 Jul '26 | 10.84 | 10.84 | 9.67 | 10.00 | +0.09 | +0.91% | 0.00 cr | 10.10 | 61.0% | ₹0 cr |
| 28 Jul '26 | 10.19 | 10.53 | 9.79 | 9.91 | −0.08 | −0.80% | 0.00 cr | 9.92 | 70.0% | ₹0 cr |
| 27 Jul '26 | 10.51 | 10.79 | 9.80 | 9.99 | −0.47 | −4.49% | 0.00 cr | 10.33 | 28.3% | ₹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.
