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 | 7.56 | 8.28 | 7.54 | 7.83 | +0.30 | +3.98% | 6.58 cr | 7.98 | 35.7% | ₹52 cr |
| 03 Sep '26 | 7.79 | 8.14 | 7.45 | 7.53 | −0.20 | −2.59% | 6.18 cr | 7.81 | 35.9% | ₹48 cr |
| 02 Sep '26 | 7.60 | 8.19 | 7.06 | 7.73 | +0.04 | +0.52% | 11.73 cr | 7.52 | 37.1% | ₹88 cr |
| 01 Sep '26 | 8.40 | 8.60 | 7.57 | 7.69 | −0.81 | −9.53% | 8.19 cr | 8.00 | 59.4% | ₹65 cr |
| 31 Aug '26 | 9.30 | 9.30 | 8.37 | 8.50 | −0.74 | −8.01% | 6.36 cr | 8.74 | 53.2% | ₹56 cr |
| 28 Aug '26 | 10.49 | 10.49 | 9.16 | 9.24 | −1.19 | −11.41% | 8.51 cr | 9.52 | 49.1% | ₹81 cr |
| 27 Aug '26 | 11.35 | 11.35 | 9.55 | 10.43 | −0.85 | −7.54% | 6.00 cr | 10.34 | 29.8% | ₹62 cr |
| 26 Aug '26 | 11.41 | 11.48 | 11.26 | 11.28 | −0.01 | −0.09% | 0.38 cr | 11.35 | 49.9% | ₹4 cr |
| 25 Aug '26 | 11.43 | 11.64 | 11.23 | 11.29 | −0.19 | −1.66% | 0.44 cr | 11.37 | 60.0% | ₹5 cr |
| 24 Aug '26 | 11.59 | 11.75 | 11.45 | 11.48 | −0.09 | −0.78% | 0.31 cr | 11.60 | 52.4% | ₹4 cr |
| 21 Aug '26 | 11.54 | 11.69 | 11.50 | 11.57 | +0.03 | +0.26% | 0.26 cr | 11.62 | 42.2% | ₹3 cr |
| 20 Aug '26 | 11.40 | 11.66 | 11.40 | 11.54 | +0.16 | +1.41% | 0.38 cr | 11.54 | 45.8% | ₹4 cr |
| 19 Aug '26 | 11.41 | 11.52 | 11.35 | 11.38 | −0.10 | −0.87% | 0.26 cr | 11.43 | 68.1% | ₹3 cr |
| 18 Aug '26 | 11.53 | 11.57 | 11.42 | 11.48 | −0.05 | −0.43% | 0.29 cr | 11.48 | 64.2% | ₹3 cr |
| 17 Aug '26 | 11.62 | 11.66 | 11.50 | 11.53 | −0.09 | −0.77% | 0.24 cr | 11.54 | 67.8% | ₹3 cr |
| 14 Aug '26 | 11.79 | 11.79 | 11.61 | 11.62 | −0.09 | −0.77% | 0.20 cr | 11.66 | 71.2% | ₹2 cr |
| 13 Aug '26 | 11.78 | 11.82 | 11.70 | 11.71 | −0.07 | −0.59% | 0.24 cr | 11.76 | 69.2% | ₹3 cr |
| 12 Aug '26 | 11.85 | 11.88 | 11.73 | 11.78 | −0.06 | −0.51% | 0.24 cr | 11.79 | 70.2% | ₹3 cr |
| 11 Aug '26 | 11.91 | 11.94 | 11.81 | 11.84 | −0.07 | −0.59% | 0.24 cr | 11.87 | 68.2% | ₹3 cr |
| 10 Aug '26 | 11.98 | 12.02 | 11.87 | 11.91 | −0.06 | −0.50% | 0.21 cr | 11.94 | 64.7% | ₹2 cr |
| 07 Aug '26 | 11.98 | 12.06 | 11.94 | 11.97 | −0.01 | −0.08% | 0.17 cr | 12.00 | 63.6% | ₹2 cr |
| 06 Aug '26 | 11.98 | 12.03 | 11.95 | 11.98 | +0.01 | +0.08% | 0.17 cr | 11.99 | 64.8% | ₹2 cr |
| 05 Aug '26 | 12.06 | 12.10 | 11.95 | 11.97 | +0.01 | +0.08% | 0.24 cr | 12.02 | 53.1% | ₹3 cr |
| 04 Aug '26 | 12.03 | 12.07 | 11.93 | 11.96 | −0.08 | −0.66% | 0.20 cr | 11.99 | 60.5% | ₹2 cr |
| 03 Aug '26 | 12.01 | 12.13 | 12.01 | 12.04 | +0.12 | +1.01% | 0.21 cr | 12.07 | 62.2% | ₹2 cr |
| 31 Jul '26 | 11.87 | 11.96 | 11.82 | 11.92 | +0.07 | +0.59% | 0.17 cr | 11.91 | 58.5% | ₹2 cr |
| 30 Jul '26 | 12.00 | 12.00 | 11.82 | 11.85 | −0.15 | −1.25% | 0.20 cr | 11.90 | 67.5% | ₹2 cr |
| 29 Jul '26 | 12.00 | 12.08 | 11.81 | 12.00 | +0.08 | +0.67% | 0.31 cr | 11.98 | 59.6% | ₹4 cr |
| 28 Jul '26 | 12.04 | 12.08 | 11.90 | 11.92 | −0.12 | −1.00% | 0.25 cr | 11.97 | 67.7% | ₹3 cr |
| 27 Jul '26 | 12.19 | 12.33 | 12.02 | 12.04 | −0.03 | −0.25% | 0.24 cr | 12.13 | 57.1% | ₹3 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.
