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 | 12.77 | 12.77 | 12.22 | 12.44 | −0.07 | −0.56% | 1.27 cr | 12.46 | 25.3% | ₹16 cr |
| 03 Sep '26 | 12.27 | 12.60 | 12.10 | 12.51 | +0.24 | +1.96% | 1.67 cr | 12.37 | 30.4% | ₹21 cr |
| 02 Sep '26 | 11.92 | 12.37 | 11.74 | 12.27 | +0.35 | +2.94% | 1.65 cr | 12.02 | 25.4% | ₹20 cr |
| 01 Sep '26 | 11.96 | 12.38 | 11.57 | 11.92 | −0.03 | −0.25% | 2.56 cr | 12.05 | 19.6% | ₹31 cr |
| 31 Aug '26 | 12.01 | 12.59 | 11.84 | 11.95 | −0.24 | −1.97% | 1.86 cr | 12.09 | 27.9% | ₹23 cr |
| 28 Aug '26 | 12.60 | 12.83 | 12.02 | 12.19 | −0.38 | −3.02% | 2.19 cr | 12.38 | 29.7% | ₹27 cr |
| 27 Aug '26 | 13.01 | 13.16 | 12.40 | 12.57 | −0.75 | −5.63% | 2.39 cr | 12.75 | 32.0% | ₹30 cr |
| 26 Aug '26 | 12.26 | 13.43 | 11.81 | 13.32 | +1.06 | +8.65% | 6.13 cr | 12.80 | 19.0% | ₹78 cr |
| 25 Aug '26 | 13.32 | 13.32 | 12.00 | 12.26 | −1.07 | −8.03% | 4.71 cr | 12.63 | 27.8% | ₹59 cr |
| 24 Aug '26 | 12.50 | 13.72 | 12.50 | 13.33 | +1.16 | +9.53% | 11.60 cr | 13.21 | 17.5% | ₹153 cr |
| 21 Aug '26 | 10.55 | 12.59 | 10.47 | 12.17 | +1.66 | +15.79% | 11.01 cr | 11.83 | 25.6% | ₹130 cr |
| 20 Aug '26 | 10.15 | 10.72 | 10.08 | 10.51 | +0.41 | +4.06% | 2.08 cr | 10.48 | 37.4% | ₹22 cr |
| 19 Aug '26 | 9.94 | 10.23 | 9.90 | 10.10 | +0.13 | +1.30% | 1.11 cr | 10.07 | 35.3% | ₹11 cr |
| 18 Aug '26 | 10.05 | 10.12 | 9.85 | 9.97 | −0.09 | −0.89% | 1.10 cr | 9.97 | 34.0% | ₹11 cr |
| 17 Aug '26 | 10.01 | 10.24 | 9.81 | 10.06 | +0.06 | +0.60% | 1.30 cr | 9.98 | 26.8% | ₹13 cr |
| 14 Aug '26 | 10.10 | 10.43 | 9.76 | 10.00 | −0.07 | −0.70% | 2.22 cr | 9.99 | 17.8% | ₹22 cr |
| 13 Aug '26 | 10.52 | 10.59 | 9.91 | 10.07 | −0.55 | −5.18% | 3.23 cr | 10.24 | 22.9% | ₹33 cr |
| 12 Aug '26 | 10.40 | 10.79 | 10.10 | 10.62 | +0.37 | +3.61% | 6.36 cr | 10.53 | 15.7% | ₹67 cr |
| 11 Aug '26 | 9.73 | 10.47 | 9.45 | 10.25 | +0.50 | +5.13% | 8.12 cr | 10.08 | 14.6% | ₹82 cr |
| 10 Aug '26 | 9.30 | 10.42 | 9.10 | 9.75 | +0.49 | +5.29% | 6.74 cr | 9.95 | 17.1% | ₹67 cr |
| 07 Aug '26 | 9.94 | 10.00 | 8.80 | 9.26 | −0.50 | −5.12% | 8.11 cr | 9.23 | 18.4% | ₹75 cr |
| 06 Aug '26 | 8.35 | 9.76 | 8.30 | 9.76 | +1.62 | +19.90% | 16.97 cr | 9.33 | 14.9% | ₹158 cr |
| 05 Aug '26 | 8.28 | 8.49 | 8.10 | 8.14 | −0.07 | −0.85% | 0.37 cr | 8.25 | 50.3% | ₹3 cr |
| 04 Aug '26 | 8.19 | 8.35 | 8.12 | 8.21 | +0.01 | +0.12% | 0.30 cr | 8.22 | 52.1% | ₹2 cr |
| 03 Aug '26 | 8.08 | 8.25 | 8.05 | 8.20 | +0.17 | +2.12% | 0.29 cr | 8.19 | 63.5% | ₹2 cr |
| 31 Jul '26 | 7.98 | 8.08 | 7.90 | 8.03 | +0.09 | +1.13% | 0.18 cr | 7.99 | 64.1% | ₹1 cr |
| 30 Jul '26 | 8.00 | 8.04 | 7.92 | 7.94 | −0.07 | −0.87% | 0.17 cr | 7.96 | 56.7% | ₹1 cr |
| 29 Jul '26 | 8.03 | 8.14 | 7.98 | 8.01 | +0.01 | +0.12% | 0.24 cr | 8.04 | 53.4% | ₹2 cr |
| 28 Jul '26 | 8.04 | 8.10 | 7.95 | 8.00 | −0.09 | −1.11% | 0.16 cr | 8.02 | 63.2% | ₹1 cr |
| 27 Jul '26 | 8.11 | 8.25 | 8.04 | 8.09 | +0.03 | +0.37% | 0.26 cr | 8.15 | 46.3% | ₹2 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.
