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 | 10.00 | 10.20 | 9.70 | 10.08 | +0.04 | +0.40% | 0.00 cr | 10.05 | 74.8% | ₹0 cr |
| 03 Sep '26 | 10.14 | 10.14 | 9.97 | 10.04 | +0.07 | +0.70% | 0.00 cr | 10.03 | 86.8% | ₹0 cr |
| 02 Sep '26 | 10.07 | 10.36 | 9.91 | 9.97 | −0.05 | −0.50% | 0.01 cr | 10.00 | 84.7% | ₹0 cr |
| 01 Sep '26 | 10.05 | 10.24 | 9.96 | 10.02 | −0.07 | −0.69% | 0.00 cr | 10.02 | 91.6% | ₹0 cr |
| 31 Aug '26 | 10.25 | 10.25 | 9.81 | 10.09 | +0.04 | +0.40% | 0.00 cr | 10.02 | 84.7% | ₹0 cr |
| 28 Aug '26 | 10.07 | 10.18 | 10.00 | 10.05 | +0.06 | +0.60% | 0.00 cr | 10.04 | 84.7% | ₹0 cr |
| 27 Aug '26 | 10.16 | 10.16 | 9.67 | 9.99 | −0.04 | −0.40% | 0.00 cr | 9.93 | 72.0% | ₹0 cr |
| 26 Aug '26 | 10.15 | 10.15 | 9.71 | 10.03 | −0.06 | −0.59% | 0.00 cr | 10.04 | 78.1% | ₹0 cr |
| 25 Aug '26 | 10.04 | 10.15 | 9.86 | 10.09 | +0.16 | +1.61% | 0.01 cr | 9.98 | 81.5% | ₹0 cr |
| 24 Aug '26 | 9.96 | 10.10 | 9.82 | 9.93 | −0.09 | −0.90% | 0.00 cr | 9.96 | 79.8% | ₹0 cr |
| 21 Aug '26 | 9.93 | 10.14 | 9.93 | 10.02 | −0.09 | −0.89% | 0.01 cr | 10.02 | 83.9% | ₹0 cr |
| 20 Aug '26 | 9.92 | 10.20 | 9.92 | 10.11 | +0.13 | +1.30% | 0.00 cr | 10.08 | 73.9% | ₹0 cr |
| 19 Aug '26 | 9.92 | 10.20 | 9.90 | 9.98 | −0.19 | −1.87% | 0.00 cr | 10.00 | 60.6% | ₹0 cr |
| 18 Aug '26 | 10.02 | 10.24 | 10.01 | 10.17 | +0.15 | +1.50% | 0.00 cr | 10.14 | 83.7% | ₹0 cr |
| 17 Aug '26 | 10.03 | 10.17 | 9.90 | 10.02 | −0.14 | −1.38% | 0.00 cr | 9.97 | 60.9% | ₹0 cr |
| 14 Aug '26 | 10.15 | 10.37 | 9.75 | 10.16 | −0.10 | −0.97% | 0.01 cr | 10.02 | 59.7% | ₹0 cr |
| 13 Aug '26 | 10.49 | 10.49 | 10.07 | 10.26 | −0.02 | −0.19% | 0.00 cr | 10.28 | 86.2% | ₹0 cr |
| 12 Aug '26 | 10.23 | 10.43 | 10.07 | 10.28 | +0.02 | +0.19% | 0.00 cr | 10.20 | 87.0% | ₹0 cr |
| 11 Aug '26 | 10.68 | 10.68 | 10.22 | 10.26 | −0.17 | −1.63% | 0.00 cr | 10.33 | 82.3% | ₹0 cr |
| 10 Aug '26 | 10.15 | 10.77 | 10.15 | 10.43 | +0.10 | +0.97% | 0.00 cr | 10.43 | 56.3% | ₹0 cr |
| 07 Aug '26 | 10.14 | 10.35 | 9.95 | 10.33 | +0.31 | +3.09% | 0.00 cr | 10.24 | 78.4% | ₹0 cr |
| 06 Aug '26 | 10.13 | 10.40 | 9.90 | 10.02 | +0.04 | +0.40% | 0.00 cr | 10.03 | 59.9% | ₹0 cr |
| 05 Aug '26 | 10.07 | 10.28 | 9.82 | 9.98 | −0.09 | −0.89% | 0.00 cr | 10.04 | 77.7% | ₹0 cr |
| 04 Aug '26 | 10.01 | 10.30 | 9.90 | 10.07 | +0.06 | +0.60% | 0.00 cr | 10.01 | 73.5% | ₹0 cr |
| 03 Aug '26 | 10.00 | 10.20 | 9.96 | 10.01 | −0.11 | −1.09% | 0.00 cr | 10.07 | 90.3% | ₹0 cr |
| 31 Jul '26 | 10.12 | 10.50 | 9.95 | 10.12 | +0.26 | +2.64% | 0.00 cr | 10.11 | 80.1% | ₹0 cr |
| 30 Jul '26 | 10.05 | 10.15 | 9.70 | 9.86 | −0.18 | −1.79% | 0.00 cr | 9.90 | 67.7% | ₹0 cr |
| 29 Jul '26 | 10.30 | 10.30 | 9.95 | 10.04 | −0.08 | −0.79% | 0.00 cr | 10.03 | 84.6% | ₹0 cr |
| 28 Jul '26 | 10.14 | 10.24 | 10.01 | 10.12 | +0.08 | +0.80% | 0.00 cr | 10.12 | 69.0% | ₹0 cr |
| 27 Jul '26 | 10.20 | 10.25 | 9.95 | 10.04 | −0.10 | −0.99% | 0.00 cr | 10.03 | 78.3% | ₹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.
