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 | 10.23 | 10.23 | 9.91 | 10.12 | +0.02 | +0.20% | 0.00 cr | 10.14 | 80.3% | ₹0 cr |
| 03 Sep '26 | 9.99 | 10.15 | 9.95 | 10.10 | +0.11 | +1.10% | 0.01 cr | 10.11 | 76.2% | ₹0 cr |
| 02 Sep '26 | 10.15 | 10.16 | 9.93 | 9.99 | −0.16 | −1.58% | 0.00 cr | 10.03 | 91.5% | ₹0 cr |
| 01 Sep '26 | 10.05 | 10.31 | 9.90 | 10.15 | +0.00 | +0.00% | 0.01 cr | 10.17 | 78.7% | ₹0 cr |
| 31 Aug '26 | 9.78 | 10.41 | 9.70 | 10.15 | +0.41 | +4.21% | 0.02 cr | 10.18 | 42.1% | ₹0 cr |
| 28 Aug '26 | 9.86 | 9.86 | 9.53 | 9.74 | −0.02 | −0.20% | 0.00 cr | 9.70 | 85.6% | ₹0 cr |
| 27 Aug '26 | 9.79 | 9.88 | 9.69 | 9.76 | −0.03 | −0.31% | 0.01 cr | 9.79 | 89.6% | ₹0 cr |
| 26 Aug '26 | 9.77 | 9.80 | 9.64 | 9.79 | +0.09 | +0.93% | 0.00 cr | 9.72 | 83.4% | ₹0 cr |
| 25 Aug '26 | 9.74 | 9.88 | 9.60 | 9.70 | +0.06 | +0.62% | 0.00 cr | 9.70 | 72.0% | ₹0 cr |
| 24 Aug '26 | 9.72 | 9.88 | 9.60 | 9.64 | −0.28 | −2.82% | 0.01 cr | 9.69 | 87.0% | ₹0 cr |
| 21 Aug '26 | 9.85 | 9.99 | 9.61 | 9.92 | +0.16 | +1.64% | 0.00 cr | 9.83 | 86.4% | ₹0 cr |
| 20 Aug '26 | 9.69 | 10.00 | 9.63 | 9.76 | +0.07 | +0.72% | 0.00 cr | 9.82 | 78.9% | ₹0 cr |
| 19 Aug '26 | 9.87 | 9.87 | 9.62 | 9.69 | −0.05 | −0.51% | 0.00 cr | 9.72 | 76.7% | ₹0 cr |
| 18 Aug '26 | 9.60 | 9.80 | 9.46 | 9.74 | +0.14 | +1.46% | 0.00 cr | 9.64 | 70.3% | ₹0 cr |
| 17 Aug '26 | 9.82 | 9.98 | 9.36 | 9.60 | −0.30 | −3.03% | 0.02 cr | 9.58 | 72.9% | ₹0 cr |
| 14 Aug '26 | 9.86 | 10.14 | 9.81 | 9.90 | −0.09 | −0.90% | 0.01 cr | 9.91 | 83.7% | ₹0 cr |
| 13 Aug '26 | 9.96 | 10.08 | 9.87 | 9.99 | +0.03 | +0.30% | 0.00 cr | 9.98 | 91.5% | ₹0 cr |
| 12 Aug '26 | 9.87 | 10.00 | 9.81 | 9.96 | +0.09 | +0.91% | 0.01 cr | 9.93 | 88.3% | ₹0 cr |
| 11 Aug '26 | 9.93 | 10.03 | 9.77 | 9.87 | −0.11 | −1.10% | 0.01 cr | 9.93 | 92.2% | ₹0 cr |
| 10 Aug '26 | 10.03 | 10.08 | 9.92 | 9.98 | −0.05 | −0.50% | 0.00 cr | 9.98 | 92.1% | ₹0 cr |
| 07 Aug '26 | 10.12 | 10.14 | 10.00 | 10.03 | −0.07 | −0.69% | 0.00 cr | 10.05 | 80.0% | ₹0 cr |
| 06 Aug '26 | 10.03 | 10.17 | 10.00 | 10.10 | +0.00 | +0.00% | 0.00 cr | 10.09 | 84.8% | ₹0 cr |
| 05 Aug '26 | 9.93 | 10.24 | 9.75 | 10.10 | +0.12 | +1.20% | 0.01 cr | 10.00 | 74.8% | ₹0 cr |
| 04 Aug '26 | 9.91 | 10.02 | 9.91 | 9.98 | −0.03 | −0.30% | 0.01 cr | 9.98 | 80.4% | ₹0 cr |
| 03 Aug '26 | 9.89 | 10.10 | 9.89 | 10.01 | +0.20 | +2.04% | 0.00 cr | 9.99 | 93.1% | ₹0 cr |
| 31 Jul '26 | 10.03 | 10.03 | 9.80 | 9.81 | −0.04 | −0.41% | 0.01 cr | 9.84 | 86.5% | ₹0 cr |
| 30 Jul '26 | 9.85 | 10.09 | 9.78 | 9.85 | −0.05 | −0.51% | 0.00 cr | 9.89 | 73.6% | ₹0 cr |
| 29 Jul '26 | 10.00 | 10.09 | 9.85 | 9.90 | −0.13 | −1.30% | 0.00 cr | 9.94 | 80.4% | ₹0 cr |
| 28 Jul '26 | 9.86 | 10.34 | 9.86 | 10.03 | +0.17 | +1.72% | 0.01 cr | 10.01 | 83.1% | ₹0 cr |
| 27 Jul '26 | 9.85 | 10.48 | 9.73 | 9.86 | +0.00 | +0.00% | 0.00 cr | 9.95 | 48.0% | ₹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.
