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 | 9.50 | 9.76 | 9.34 | 9.74 | −0.02 | −0.20% | 0.00 cr | 9.57 | 95.9% | ₹0 cr |
| 03 Sep '26 | 10.15 | 10.15 | 9.67 | 9.76 | −0.07 | −0.71% | 0.00 cr | 9.82 | 68.1% | ₹0 cr |
| 02 Sep '26 | 10.17 | 10.17 | 9.75 | 9.83 | −0.34 | −3.34% | 0.00 cr | 9.93 | 97.2% | ₹0 cr |
| 01 Sep '26 | 10.22 | 10.65 | 9.72 | 10.17 | −0.05 | −0.49% | 0.00 cr | 10.21 | 75.7% | ₹0 cr |
| 31 Aug '26 | 9.99 | 10.99 | 9.99 | 10.22 | −0.67 | −6.15% | 0.00 cr | 10.29 | 72.1% | ₹0 cr |
| 28 Aug '26 | 9.90 | 10.99 | 9.72 | 10.89 | +1.24 | +12.85% | 0.01 cr | 10.58 | 79.3% | ₹0 cr |
| 27 Aug '26 | 9.38 | 9.74 | 9.32 | 9.65 | +0.08 | +0.84% | 0.00 cr | 9.59 | 63.7% | ₹0 cr |
| 26 Aug '26 | 9.59 | 9.93 | 9.24 | 9.57 | −0.02 | −0.21% | 0.00 cr | 9.51 | 78.7% | ₹0 cr |
| 25 Aug '26 | 9.90 | 9.90 | 9.30 | 9.59 | −0.01 | −0.10% | 0.00 cr | 9.67 | 99.9% | ₹0 cr |
| 24 Aug '26 | 9.01 | 9.70 | 9.01 | 9.60 | +0.27 | +2.89% | 0.00 cr | 9.54 | 87.2% | ₹0 cr |
| 21 Aug '26 | 9.00 | 9.60 | 9.00 | 9.33 | −0.09 | −0.96% | 0.00 cr | 9.42 | 82.8% | ₹0 cr |
| 20 Aug '26 | 9.49 | 9.49 | 9.06 | 9.42 | +0.39 | +4.32% | 0.00 cr | 9.43 | 86.4% | ₹0 cr |
| 19 Aug '26 | 9.00 | 9.70 | 8.80 | 9.03 | −0.43 | −4.55% | 0.00 cr | 9.05 | 83.6% | ₹0 cr |
| 18 Aug '26 | 9.50 | 9.69 | 9.11 | 9.46 | −0.27 | −2.77% | 0.00 cr | 9.48 | 75.3% | ₹0 cr |
| 17 Aug '26 | 9.95 | 9.95 | 8.64 | 9.73 | +0.66 | +7.28% | 0.00 cr | 9.35 | 93.4% | ₹0 cr |
| 14 Aug '26 | 9.40 | 9.40 | 8.55 | 9.07 | −0.12 | −1.31% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 9.39 | 9.39 | 9.00 | 9.19 | −0.02 | −0.22% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 9.94 | 9.95 | 9.00 | 9.21 | −0.73 | −7.34% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 9.50 | 9.97 | 9.20 | 9.94 | +0.47 | +4.96% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 9.12 | 9.65 | 9.11 | 9.47 | +0.27 | +2.93% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 9.50 | 9.69 | 9.12 | 9.20 | −0.21 | −2.23% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 9.41 | 9.49 | 9.16 | 9.41 | +0.20 | +2.17% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 8.98 | 9.24 | 8.98 | 9.21 | +0.23 | +2.56% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 9.20 | 9.48 | 8.95 | 8.98 | −0.04 | −0.44% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 8.81 | 9.20 | 7.90 | 9.02 | +0.08 | +0.89% | 0.05 cr | — | — | ₹0 cr |
| 31 Jul '26 | 9.08 | 9.25 | 8.65 | 8.94 | −0.06 | −0.67% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 8.70 | 9.17 | 8.70 | 9.00 | +0.15 | +1.69% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 8.90 | 8.90 | 8.70 | 8.85 | +0.05 | +0.57% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 8.58 | 8.90 | 8.58 | 8.80 | +0.07 | +0.80% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 8.60 | 8.90 | 8.60 | 8.73 | +0.06 | +0.69% | 0.00 cr | — | — | ₹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.
