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 | 8.05 | 8.19 | 7.95 | 8.14 | +0.12 | +1.50% | 0.01 cr | 8.10 | 81.2% | ₹0 cr |
| 03 Sep '26 | 8.12 | 8.19 | 7.89 | 8.02 | +0.06 | +0.75% | 0.01 cr | 7.99 | 83.2% | ₹0 cr |
| 02 Sep '26 | 8.10 | 8.16 | 7.85 | 7.96 | −0.11 | −1.36% | 0.01 cr | 8.04 | 82.5% | ₹0 cr |
| 01 Sep '26 | 8.07 | 8.23 | 8.00 | 8.07 | −0.02 | −0.25% | 0.01 cr | 8.08 | 79.4% | ₹0 cr |
| 31 Aug '26 | 8.21 | 8.28 | 8.06 | 8.09 | −0.04 | −0.49% | 0.01 cr | 8.10 | 77.7% | ₹0 cr |
| 28 Aug '26 | 7.88 | 8.22 | 7.88 | 8.13 | +0.22 | +2.78% | 0.01 cr | 8.14 | 85.0% | ₹0 cr |
| 27 Aug '26 | 8.25 | 8.25 | 7.71 | 7.91 | −0.15 | −1.86% | 0.01 cr | 8.02 | 74.7% | ₹0 cr |
| 26 Aug '26 | 8.10 | 8.24 | 7.61 | 8.06 | −0.04 | −0.49% | 0.01 cr | 8.04 | 70.6% | ₹0 cr |
| 25 Aug '26 | 8.11 | 8.20 | 8.01 | 8.10 | −0.01 | −0.12% | 0.01 cr | 8.10 | 71.2% | ₹0 cr |
| 24 Aug '26 | 8.12 | 8.24 | 8.11 | 8.11 | −0.05 | −0.61% | 0.01 cr | 8.16 | 91.9% | ₹0 cr |
| 21 Aug '26 | 8.37 | 8.37 | 8.08 | 8.16 | +0.01 | +0.12% | 0.01 cr | 8.18 | 90.9% | ₹0 cr |
| 20 Aug '26 | 8.05 | 8.42 | 8.05 | 8.15 | −0.03 | −0.37% | 0.02 cr | 8.17 | 80.1% | ₹0 cr |
| 19 Aug '26 | 8.13 | 8.31 | 8.11 | 8.18 | +0.05 | +0.62% | 0.01 cr | 8.18 | 83.4% | ₹0 cr |
| 18 Aug '26 | 8.10 | 8.40 | 8.10 | 8.13 | −0.04 | −0.49% | 0.01 cr | 8.21 | 65.3% | ₹0 cr |
| 17 Aug '26 | 8.46 | 8.47 | 8.10 | 8.17 | −0.12 | −1.45% | 0.01 cr | 8.21 | 87.7% | ₹0 cr |
| 14 Aug '26 | 8.01 | 8.50 | 8.01 | 8.29 | +0.18 | +2.22% | 0.01 cr | 8.25 | 65.1% | ₹0 cr |
| 13 Aug '26 | 8.30 | 8.38 | 8.05 | 8.11 | −0.11 | −1.34% | 0.01 cr | 8.15 | 84.5% | ₹0 cr |
| 12 Aug '26 | 8.39 | 8.41 | 8.01 | 8.22 | +0.08 | +0.98% | 0.01 cr | 8.25 | 69.6% | ₹0 cr |
| 11 Aug '26 | 8.44 | 8.66 | 7.76 | 8.14 | −0.29 | −3.44% | 0.03 cr | 8.32 | 74.4% | ₹0 cr |
| 10 Aug '26 | 8.20 | 8.90 | 8.02 | 8.43 | +0.35 | +4.33% | 0.02 cr | 8.36 | 80.3% | ₹0 cr |
| 07 Aug '26 | 8.10 | 8.17 | 7.93 | 8.08 | −0.01 | −0.12% | 0.01 cr | 8.12 | 74.2% | ₹0 cr |
| 06 Aug '26 | 7.93 | 8.10 | 7.93 | 8.09 | +0.18 | +2.28% | 0.01 cr | 8.02 | 87.1% | ₹0 cr |
| 05 Aug '26 | 7.71 | 8.10 | 7.70 | 7.91 | +0.10 | +1.28% | 0.02 cr | 7.96 | 72.4% | ₹0 cr |
| 04 Aug '26 | 7.70 | 7.94 | 7.70 | 7.81 | +0.04 | +0.51% | 0.01 cr | 7.82 | 84.6% | ₹0 cr |
| 03 Aug '26 | 7.90 | 7.90 | 7.62 | 7.77 | −0.01 | −0.13% | 0.01 cr | 7.78 | 82.7% | ₹0 cr |
| 31 Jul '26 | 7.80 | 7.98 | 7.72 | 7.78 | −0.10 | −1.27% | 0.01 cr | 7.83 | 86.8% | ₹0 cr |
| 30 Jul '26 | 7.89 | 7.94 | 7.81 | 7.88 | −0.01 | −0.13% | 0.01 cr | 7.86 | 75.1% | ₹0 cr |
| 29 Jul '26 | 7.86 | 7.94 | 7.82 | 7.89 | +0.03 | +0.38% | 0.01 cr | 7.90 | 79.1% | ₹0 cr |
| 28 Jul '26 | 7.90 | 7.98 | 7.84 | 7.86 | −0.02 | −0.25% | 0.01 cr | 7.88 | 86.5% | ₹0 cr |
| 27 Jul '26 | 7.96 | 8.12 | 7.85 | 7.88 | −0.08 | −1.01% | 0.01 cr | 7.95 | 78.8% | ₹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.
