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 | 8.11 | 8.14 | 8.01 | 8.01 | +0.00 | +0.00% | 0.04 cr | 8.02 | 48.4% | ₹0 cr |
| 03 Sep '26 | 8.01 | 8.53 | 8.01 | 8.01 | +0.04 | +0.50% | 0.20 cr | 8.14 | 26.8% | ₹2 cr |
| 02 Sep '26 | 8.07 | 8.08 | 7.97 | 7.97 | +0.01 | +0.13% | 0.07 cr | 8.00 | 58.8% | ₹1 cr |
| 01 Sep '26 | 8.05 | 8.20 | 7.95 | 7.96 | +0.07 | +0.89% | 0.09 cr | 8.02 | 57.3% | ₹1 cr |
| 31 Aug '26 | 8.08 | 8.14 | 7.75 | 7.89 | −0.16 | −1.99% | 0.07 cr | 7.99 | 34.9% | ₹1 cr |
| 28 Aug '26 | 8.05 | 8.23 | 8.05 | 8.05 | +0.07 | +0.88% | 0.13 cr | 8.08 | 57.1% | ₹1 cr |
| 27 Aug '26 | 8.09 | 8.11 | 7.80 | 7.98 | −0.07 | −0.87% | 0.21 cr | 8.00 | 80.9% | ₹2 cr |
| 26 Aug '26 | 7.95 | 8.15 | 7.95 | 8.05 | +0.07 | +0.88% | 0.13 cr | 8.07 | 40.8% | ₹1 cr |
| 25 Aug '26 | 8.05 | 8.30 | 7.80 | 7.98 | +0.00 | +0.00% | 0.22 cr | 8.15 | 57.1% | ₹2 cr |
| 24 Aug '26 | 7.79 | 8.09 | 7.79 | 7.98 | +0.31 | +4.04% | 0.29 cr | 8.01 | 46.0% | ₹2 cr |
| 21 Aug '26 | 7.37 | 7.91 | 7.30 | 7.67 | +0.37 | +5.07% | 0.21 cr | 7.68 | 37.5% | ₹2 cr |
| 20 Aug '26 | 7.36 | 7.48 | 7.24 | 7.30 | +0.03 | +0.41% | 0.06 cr | 7.31 | 29.6% | ₹0 cr |
| 19 Aug '26 | 7.38 | 7.38 | 7.27 | 7.27 | −0.02 | −0.27% | 0.02 cr | 7.30 | 44.3% | ₹0 cr |
| 18 Aug '26 | 7.34 | 7.39 | 7.25 | 7.29 | +0.04 | +0.55% | 0.03 cr | 7.33 | 30.7% | ₹0 cr |
| 17 Aug '26 | 7.39 | 7.39 | 7.24 | 7.25 | −0.02 | −0.28% | 0.02 cr | 7.30 | 54.9% | ₹0 cr |
| 14 Aug '26 | 7.33 | 7.39 | 7.26 | 7.27 | +0.02 | +0.28% | 0.02 cr | 7.30 | 45.7% | ₹0 cr |
| 13 Aug '26 | 7.36 | 7.37 | 7.21 | 7.25 | −0.03 | −0.41% | 0.04 cr | 7.28 | 60.2% | ₹0 cr |
| 12 Aug '26 | 7.35 | 7.44 | 7.26 | 7.28 | −0.01 | −0.14% | 0.06 cr | 7.31 | 36.7% | ₹0 cr |
| 11 Aug '26 | 7.28 | 7.50 | 7.25 | 7.29 | −0.01 | −0.14% | 0.04 cr | 7.31 | 49.8% | ₹0 cr |
| 10 Aug '26 | 7.33 | 7.38 | 7.28 | 7.30 | +0.00 | +0.00% | 0.02 cr | 7.30 | 69.9% | ₹0 cr |
| 07 Aug '26 | 7.33 | 7.35 | 7.29 | 7.30 | +0.00 | +0.00% | 0.02 cr | 7.31 | 64.5% | ₹0 cr |
| 06 Aug '26 | 7.39 | 7.42 | 7.30 | 7.30 | −0.04 | −0.54% | 0.07 cr | 7.33 | 28.3% | ₹1 cr |
| 05 Aug '26 | 7.39 | 7.40 | 7.31 | 7.34 | −0.01 | −0.14% | 0.11 cr | 7.35 | 90.5% | ₹1 cr |
| 04 Aug '26 | 7.34 | 7.40 | 7.32 | 7.35 | +0.05 | +0.68% | 0.46 cr | 7.36 | 8.0% | ₹3 cr |
| 03 Aug '26 | 7.35 | 7.42 | 7.30 | 7.30 | −0.02 | −0.27% | 0.04 cr | 7.35 | 52.7% | ₹0 cr |
| 31 Jul '26 | 7.43 | 7.49 | 7.30 | 7.32 | −0.03 | −0.41% | 0.09 cr | 7.37 | 22.7% | ₹1 cr |
| 30 Jul '26 | 7.47 | 7.49 | 7.33 | 7.35 | −0.02 | −0.27% | 0.05 cr | 7.39 | 47.0% | ₹0 cr |
| 29 Jul '26 | 7.46 | 7.46 | 7.35 | 7.37 | −0.02 | −0.27% | 0.09 cr | 7.40 | 85.7% | ₹1 cr |
| 28 Jul '26 | 7.40 | 7.44 | 7.35 | 7.39 | −0.02 | −0.27% | 0.02 cr | 7.40 | 71.8% | ₹0 cr |
| 27 Jul '26 | 7.46 | 7.46 | 7.39 | 7.41 | +0.05 | +0.68% | 0.02 cr | 7.41 | 70.2% | ₹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.
