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 | 8.78 | 8.96 | 8.60 | 8.72 | −0.25 | −2.79% | 0.04 cr | 8.79 | 66.6% | ₹0 cr |
| 03 Sep '26 | 9.25 | 9.60 | 8.05 | 8.97 | −0.16 | −1.75% | 0.15 cr | 9.14 | 52.0% | ₹1 cr |
| 02 Sep '26 | 8.69 | 9.25 | 8.57 | 9.13 | +0.49 | +5.67% | 0.04 cr | 9.00 | 73.6% | ₹0 cr |
| 01 Sep '26 | 9.29 | 9.29 | 8.51 | 8.64 | −0.39 | −4.32% | 0.02 cr | 8.76 | 63.9% | ₹0 cr |
| 31 Aug '26 | 9.28 | 9.34 | 8.65 | 9.03 | −0.27 | −2.90% | 0.05 cr | 9.01 | 59.0% | ₹0 cr |
| 28 Aug '26 | 9.34 | 9.80 | 9.00 | 9.30 | +0.01 | +0.11% | 0.05 cr | 9.41 | 66.2% | ₹1 cr |
| 27 Aug '26 | 9.30 | 9.43 | 9.01 | 9.29 | +0.12 | +1.31% | 0.02 cr | 9.28 | 76.0% | ₹0 cr |
| 26 Aug '26 | 9.50 | 9.50 | 9.00 | 9.17 | +0.03 | +0.33% | 0.01 cr | 9.22 | 45.2% | ₹0 cr |
| 25 Aug '26 | 9.15 | 9.60 | 8.95 | 9.14 | +0.05 | +0.55% | 0.05 cr | 9.30 | 44.6% | ₹0 cr |
| 24 Aug '26 | 8.69 | 9.44 | 8.30 | 9.09 | +0.50 | +5.82% | 0.09 cr | 8.94 | 54.9% | ₹1 cr |
| 21 Aug '26 | 9.48 | 9.48 | 8.41 | 8.59 | −0.79 | −8.42% | 0.13 cr | 8.70 | 60.7% | ₹1 cr |
| 20 Aug '26 | 9.24 | 9.50 | 9.11 | 9.38 | −0.16 | −1.68% | 0.03 cr | 9.35 | 51.6% | ₹0 cr |
| 19 Aug '26 | 8.63 | 9.83 | 8.42 | 9.54 | +0.74 | +8.41% | 0.12 cr | 9.21 | 37.4% | ₹1 cr |
| 18 Aug '26 | 8.70 | 8.99 | 8.41 | 8.80 | +0.30 | +3.53% | 0.04 cr | 8.76 | 42.3% | ₹0 cr |
| 17 Aug '26 | 8.55 | 8.80 | 8.16 | 8.50 | −0.13 | −1.51% | 0.02 cr | 8.38 | 67.5% | ₹0 cr |
| 14 Aug '26 | 8.60 | 9.00 | 8.21 | 8.63 | +0.14 | +1.65% | 0.05 cr | 8.64 | 44.3% | ₹0 cr |
| 13 Aug '26 | 8.19 | 9.85 | 8.08 | 8.49 | +0.28 | +3.41% | 0.20 cr | 8.95 | 26.9% | ₹2 cr |
| 12 Aug '26 | 8.24 | 8.50 | 8.00 | 8.21 | −0.06 | −0.73% | 0.04 cr | 8.21 | 45.2% | ₹0 cr |
| 11 Aug '26 | 8.75 | 8.75 | 8.00 | 8.27 | −0.37 | −4.28% | 0.05 cr | 8.30 | 47.1% | ₹0 cr |
| 10 Aug '26 | 9.08 | 9.08 | 8.51 | 8.64 | −0.46 | −5.05% | 0.02 cr | 8.71 | 69.1% | ₹0 cr |
| 07 Aug '26 | 9.00 | 9.24 | 8.82 | 9.10 | −0.01 | −0.11% | 0.03 cr | 9.08 | 54.5% | ₹0 cr |
| 06 Aug '26 | 9.15 | 9.35 | 8.85 | 9.11 | −0.05 | −0.55% | 0.05 cr | 9.10 | 56.4% | ₹0 cr |
| 05 Aug '26 | 8.74 | 10.30 | 8.70 | 9.16 | +0.29 | +3.27% | 0.18 cr | 9.34 | 35.5% | ₹2 cr |
| 04 Aug '26 | 8.79 | 9.00 | 8.55 | 8.87 | +0.10 | +1.14% | 0.02 cr | 8.82 | 73.9% | ₹0 cr |
| 03 Aug '26 | 8.79 | 8.83 | 8.53 | 8.77 | +0.06 | +0.69% | 0.01 cr | 8.73 | 72.4% | ₹0 cr |
| 31 Jul '26 | 8.80 | 8.90 | 8.50 | 8.71 | +0.15 | +1.75% | 0.01 cr | 8.68 | 71.8% | ₹0 cr |
| 30 Jul '26 | 8.79 | 9.12 | 8.43 | 8.56 | −0.07 | −0.81% | 0.03 cr | 8.74 | 53.9% | ₹0 cr |
| 29 Jul '26 | 8.72 | 9.00 | 8.42 | 8.63 | −0.32 | −3.58% | 0.05 cr | 8.59 | 64.9% | ₹0 cr |
| 28 Jul '26 | 8.83 | 9.07 | 8.66 | 8.95 | +0.01 | +0.11% | 0.01 cr | 8.89 | 66.5% | ₹0 cr |
| 27 Jul '26 | 9.09 | 9.40 | 8.60 | 8.94 | +0.12 | +1.36% | 0.04 cr | 8.94 | 56.1% | ₹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.
