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 | 0.75 | 0.76 | 0.73 | 0.73 | −0.02 | −2.67% | 0.02 cr | 0.74 | 94.3% | ₹0 cr |
| 03 Sep '26 | 0.74 | 0.76 | 0.73 | 0.75 | +0.02 | +2.74% | 0.01 cr | 0.74 | 92.3% | ₹0 cr |
| 02 Sep '26 | 0.75 | 0.77 | 0.72 | 0.73 | −0.02 | −2.67% | 0.04 cr | 0.74 | 95.7% | ₹0 cr |
| 01 Sep '26 | 0.78 | 0.78 | 0.75 | 0.75 | −0.01 | −1.32% | 0.02 cr | 0.76 | 76.9% | ₹0 cr |
| 31 Aug '26 | 0.79 | 0.79 | 0.74 | 0.76 | +0.01 | +1.33% | 0.07 cr | 0.77 | 77.4% | ₹0 cr |
| 28 Aug '26 | 0.74 | 0.86 | 0.72 | 0.75 | +0.03 | +4.17% | 0.13 cr | 0.78 | 65.1% | ₹0 cr |
| 27 Aug '26 | 0.73 | 0.74 | 0.72 | 0.72 | −0.01 | −1.37% | 0.01 cr | 0.73 | 94.0% | ₹0 cr |
| 26 Aug '26 | 0.73 | 0.75 | 0.72 | 0.73 | +0.00 | +0.00% | 0.01 cr | 0.72 | 85.5% | ₹0 cr |
| 25 Aug '26 | 0.75 | 0.75 | 0.73 | 0.73 | +0.00 | +0.00% | 0.01 cr | 0.74 | 73.2% | ₹0 cr |
| 24 Aug '26 | 0.73 | 0.75 | 0.73 | 0.73 | −0.01 | −1.35% | 0.02 cr | 0.74 | 91.8% | ₹0 cr |
| 21 Aug '26 | 0.72 | 0.75 | 0.72 | 0.74 | +0.02 | +2.78% | 0.02 cr | 0.74 | 86.9% | ₹0 cr |
| 20 Aug '26 | 0.73 | 0.75 | 0.70 | 0.72 | −0.01 | −1.37% | 0.02 cr | 0.72 | 61.5% | ₹0 cr |
| 19 Aug '26 | 0.73 | 0.75 | 0.73 | 0.73 | +0.00 | +0.00% | 0.01 cr | 0.73 | 89.0% | ₹0 cr |
| 18 Aug '26 | 0.74 | 0.75 | 0.72 | 0.73 | −0.01 | −1.35% | 0.02 cr | 0.74 | 73.0% | ₹0 cr |
| 17 Aug '26 | 0.73 | 0.77 | 0.71 | 0.74 | +0.01 | +1.37% | 0.02 cr | 0.75 | 85.5% | ₹0 cr |
| 14 Aug '26 | 0.74 | 0.75 | 0.73 | 0.73 | −0.01 | −1.35% | 0.02 cr | 0.74 | 92.9% | ₹0 cr |
| 13 Aug '26 | 0.73 | 0.76 | 0.72 | 0.74 | +0.01 | +1.37% | 0.02 cr | 0.74 | 77.0% | ₹0 cr |
| 12 Aug '26 | 0.74 | 0.75 | 0.71 | 0.73 | −0.01 | −1.35% | 0.01 cr | 0.73 | 78.2% | ₹0 cr |
| 11 Aug '26 | 0.74 | 0.76 | 0.73 | 0.74 | +0.00 | +0.00% | 0.01 cr | 0.74 | 83.5% | ₹0 cr |
| 10 Aug '26 | 0.75 | 0.77 | 0.73 | 0.74 | +0.00 | +0.00% | 0.01 cr | 0.74 | 84.6% | ₹0 cr |
| 07 Aug '26 | 0.75 | 0.77 | 0.73 | 0.74 | −0.01 | −1.33% | 0.01 cr | 0.75 | 79.5% | ₹0 cr |
| 06 Aug '26 | 0.77 | 0.77 | 0.74 | 0.75 | +0.00 | +0.00% | 0.01 cr | 0.76 | 73.6% | ₹0 cr |
| 05 Aug '26 | 0.77 | 0.77 | 0.72 | 0.75 | +0.00 | +0.00% | 0.01 cr | 0.73 | 91.3% | ₹0 cr |
| 04 Aug '26 | 0.75 | 0.78 | 0.75 | 0.75 | +0.00 | +0.00% | 0.02 cr | 0.75 | 77.7% | ₹0 cr |
| 03 Aug '26 | 0.76 | 0.78 | 0.75 | 0.75 | +0.00 | +0.00% | 0.01 cr | 0.76 | 83.4% | ₹0 cr |
| 31 Jul '26 | 0.74 | 0.77 | 0.74 | 0.75 | +0.02 | +2.74% | 0.01 cr | 0.75 | 80.4% | ₹0 cr |
| 30 Jul '26 | 0.74 | 0.77 | 0.73 | 0.73 | −0.02 | −2.67% | 0.01 cr | 0.74 | 85.0% | ₹0 cr |
| 29 Jul '26 | 0.76 | 0.79 | 0.74 | 0.75 | +0.00 | +0.00% | 0.01 cr | 0.76 | 71.5% | ₹0 cr |
| 28 Jul '26 | 0.75 | 0.83 | 0.72 | 0.75 | +0.01 | +1.35% | 0.06 cr | 0.76 | 40.1% | ₹0 cr |
| 27 Jul '26 | 0.75 | 0.76 | 0.74 | 0.74 | −0.01 | −1.33% | 0.01 cr | 0.74 | 92.2% | ₹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.
