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 | 9.03 | 9.06 | 8.91 | 8.98 | −0.02 | −0.22% | 0.26 cr | 8.99 | 64.7% | ₹2 cr |
| 03 Sep '26 | 8.98 | 9.09 | 8.94 | 9.00 | +0.08 | +0.90% | 0.26 cr | 8.99 | 56.0% | ₹2 cr |
| 02 Sep '26 | 9.01 | 9.02 | 8.90 | 8.92 | −0.08 | −0.89% | 0.32 cr | 8.93 | 55.6% | ₹3 cr |
| 01 Sep '26 | 9.09 | 9.11 | 8.98 | 9.00 | −0.04 | −0.44% | 0.30 cr | 9.03 | 46.3% | ₹3 cr |
| 31 Aug '26 | 9.05 | 9.12 | 8.93 | 9.04 | −0.01 | −0.11% | 0.39 cr | 9.01 | 58.0% | ₹4 cr |
| 28 Aug '26 | 9.01 | 9.09 | 9.01 | 9.05 | +0.02 | +0.22% | 0.24 cr | 9.04 | 58.9% | ₹2 cr |
| 27 Aug '26 | 9.10 | 9.12 | 9.00 | 9.03 | −0.04 | −0.44% | 0.29 cr | 9.04 | 61.1% | ₹3 cr |
| 26 Aug '26 | 9.13 | 9.15 | 9.05 | 9.07 | −0.02 | −0.22% | 0.35 cr | 9.08 | 60.5% | ₹3 cr |
| 25 Aug '26 | 9.07 | 9.15 | 9.05 | 9.09 | +0.04 | +0.44% | 0.36 cr | 9.09 | 57.6% | ₹3 cr |
| 24 Aug '26 | 9.17 | 9.30 | 9.01 | 9.05 | −0.10 | −1.09% | 0.49 cr | 9.13 | 66.3% | ₹4 cr |
| 21 Aug '26 | 9.30 | 9.45 | 9.11 | 9.15 | −0.21 | −2.24% | 0.55 cr | 9.24 | 65.7% | ₹5 cr |
| 20 Aug '26 | 9.19 | 9.48 | 9.15 | 9.36 | +0.21 | +2.30% | 0.53 cr | 9.30 | 50.0% | ₹5 cr |
| 19 Aug '26 | 9.31 | 9.38 | 9.14 | 9.15 | −0.14 | −1.51% | 0.46 cr | 9.20 | 66.4% | ₹4 cr |
| 18 Aug '26 | 9.67 | 9.72 | 9.18 | 9.29 | −0.38 | −3.93% | 0.67 cr | 9.40 | 58.8% | ₹6 cr |
| 17 Aug '26 | 10.05 | 10.11 | 9.54 | 9.67 | −0.26 | −2.62% | 1.10 cr | 9.88 | 51.7% | ₹11 cr |
| 14 Aug '26 | 9.69 | 10.08 | 9.61 | 9.93 | +0.26 | +2.69% | 0.81 cr | 9.85 | 53.6% | ₹8 cr |
| 13 Aug '26 | 9.86 | 10.09 | 9.53 | 9.67 | −0.20 | −2.03% | 0.74 cr | 9.85 | 52.4% | ₹7 cr |
| 12 Aug '26 | 9.87 | 10.01 | 9.70 | 9.87 | −0.01 | −0.10% | 0.59 cr | 9.83 | 36.6% | ₹6 cr |
| 11 Aug '26 | 9.97 | 10.00 | 9.76 | 9.88 | +0.00 | +0.00% | 0.61 cr | 9.89 | 42.3% | ₹6 cr |
| 10 Aug '26 | 9.30 | 10.40 | 9.25 | 9.88 | +0.58 | +6.24% | 2.78 cr | 10.04 | 34.8% | ₹28 cr |
| 07 Aug '26 | 9.22 | 9.41 | 9.22 | 9.30 | +0.06 | +0.65% | 0.36 cr | 9.31 | 40.9% | ₹3 cr |
| 06 Aug '26 | 9.39 | 9.40 | 8.52 | 9.24 | −0.14 | −1.49% | 0.56 cr | 9.25 | 57.1% | ₹5 cr |
| 05 Aug '26 | 9.49 | 9.52 | 9.35 | 9.38 | −0.08 | −0.85% | 0.27 cr | 9.41 | 62.2% | ₹3 cr |
| 04 Aug '26 | 9.31 | 9.63 | 9.25 | 9.46 | +0.11 | +1.18% | 0.58 cr | 9.42 | 55.7% | ₹5 cr |
| 03 Aug '26 | 9.38 | 9.50 | 9.30 | 9.35 | +0.02 | +0.21% | 0.25 cr | 9.40 | 63.6% | ₹2 cr |
| 31 Jul '26 | 9.28 | 9.40 | 7.70 | 9.33 | +0.05 | +0.54% | 0.50 cr | 9.22 | 52.3% | ₹5 cr |
| 30 Jul '26 | 9.40 | 9.40 | 9.26 | 9.28 | −0.11 | −1.17% | 0.22 cr | 9.32 | 60.4% | ₹2 cr |
| 29 Jul '26 | 9.31 | 9.43 | 9.26 | 9.39 | +0.09 | +0.97% | 0.23 cr | 9.36 | 59.1% | ₹2 cr |
| 28 Jul '26 | 9.48 | 9.55 | 9.26 | 9.30 | −0.17 | −1.80% | 0.30 cr | 9.35 | 67.7% | ₹3 cr |
| 27 Jul '26 | 9.42 | 9.67 | 9.41 | 9.47 | +0.07 | +0.74% | 0.27 cr | 9.51 | 49.2% | ₹3 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.
