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 | 0.83 | 0.83 | 0.82 | 0.82 | +0.00 | +0.00% | 0.30 cr | 0.82 | 56.1% | ₹0 cr |
| 03 Sep '26 | 0.83 | 0.84 | 0.82 | 0.82 | +0.00 | +0.00% | 0.43 cr | 0.83 | 67.1% | ₹0 cr |
| 02 Sep '26 | 0.83 | 0.85 | 0.80 | 0.82 | +0.00 | +0.00% | 1.71 cr | 0.82 | 43.7% | ₹1 cr |
| 01 Sep '26 | 0.87 | 0.88 | 0.81 | 0.82 | −0.04 | −4.65% | 0.98 cr | 0.85 | 56.8% | ₹1 cr |
| 31 Aug '26 | 0.88 | 0.88 | 0.86 | 0.86 | −0.01 | −1.15% | 0.50 cr | 0.87 | 50.2% | ₹0 cr |
| 28 Aug '26 | 0.87 | 0.89 | 0.87 | 0.87 | +0.00 | +0.00% | 0.28 cr | 0.88 | 52.5% | ₹0 cr |
| 27 Aug '26 | 0.89 | 0.90 | 0.87 | 0.87 | −0.02 | −2.25% | 0.52 cr | 0.88 | 56.4% | ₹0 cr |
| 26 Aug '26 | 0.88 | 0.92 | 0.88 | 0.89 | +0.01 | +1.14% | 0.80 cr | 0.90 | 25.0% | ₹1 cr |
| 25 Aug '26 | 0.90 | 0.90 | 0.88 | 0.88 | +0.00 | +0.00% | 0.31 cr | 0.89 | 58.9% | ₹0 cr |
| 24 Aug '26 | 0.88 | 0.90 | 0.88 | 0.88 | +0.00 | +0.00% | 0.22 cr | 0.89 | 57.9% | ₹0 cr |
| 21 Aug '26 | 0.89 | 0.90 | 0.88 | 0.88 | +0.00 | +0.00% | 0.31 cr | 0.89 | 71.3% | ₹0 cr |
| 20 Aug '26 | 0.90 | 0.91 | 0.88 | 0.88 | −0.02 | −2.22% | 0.94 cr | 0.90 | 37.9% | ₹1 cr |
| 19 Aug '26 | 0.92 | 0.93 | 0.90 | 0.90 | +0.00 | +0.00% | 0.27 cr | 0.91 | 39.7% | ₹0 cr |
| 18 Aug '26 | 0.90 | 0.94 | 0.90 | 0.90 | +0.00 | +0.00% | 0.41 cr | 0.92 | 36.7% | ₹0 cr |
| 17 Aug '26 | 0.94 | 0.94 | 0.75 | 0.90 | −0.03 | −3.23% | 0.28 cr | 0.88 | 74.0% | ₹0 cr |
| 14 Aug '26 | 0.92 | 0.95 | 0.91 | 0.93 | +0.01 | +1.09% | 1.24 cr | — | — | ₹1 cr |
| 13 Aug '26 | 0.90 | 0.98 | 0.89 | 0.92 | +0.02 | +2.22% | 2.30 cr | — | — | ₹2 cr |
| 12 Aug '26 | 0.89 | 0.91 | 0.89 | 0.90 | +0.00 | +0.00% | 0.55 cr | — | — | ₹0 cr |
| 11 Aug '26 | 0.89 | 0.90 | 0.89 | 0.90 | +0.01 | +1.12% | 0.27 cr | — | — | ₹0 cr |
| 10 Aug '26 | 0.90 | 0.90 | 0.88 | 0.89 | −0.01 | −1.11% | 0.49 cr | — | — | ₹0 cr |
| 07 Aug '26 | 0.89 | 0.91 | 0.89 | 0.90 | +0.00 | +0.00% | 0.46 cr | — | — | ₹0 cr |
| 06 Aug '26 | 0.90 | 0.90 | 0.89 | 0.90 | +0.00 | +0.00% | 0.30 cr | — | — | ₹0 cr |
| 05 Aug '26 | 0.91 | 0.91 | 0.89 | 0.90 | −0.01 | −1.10% | 0.64 cr | — | — | ₹1 cr |
| 04 Aug '26 | 0.90 | 0.91 | 0.90 | 0.91 | +0.01 | +1.11% | 0.35 cr | — | — | ₹0 cr |
| 03 Aug '26 | 0.91 | 0.92 | 0.89 | 0.90 | −0.01 | −1.10% | 0.67 cr | — | — | ₹1 cr |
| 31 Jul '26 | 0.90 | 0.92 | 0.90 | 0.91 | +0.01 | +1.11% | 0.41 cr | — | — | ₹0 cr |
| 30 Jul '26 | 0.93 | 0.93 | 0.90 | 0.90 | −0.02 | −2.17% | 0.36 cr | — | — | ₹0 cr |
| 29 Jul '26 | 0.89 | 0.93 | 0.88 | 0.92 | +0.04 | +4.55% | 1.02 cr | — | — | ₹1 cr |
| 28 Jul '26 | 0.90 | 0.90 | 0.88 | 0.88 | −0.02 | −2.22% | 0.52 cr | — | — | ₹0 cr |
| 27 Jul '26 | 0.90 | 0.90 | 0.88 | 0.90 | +0.00 | +0.00% | 0.77 cr | — | — | ₹1 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.
