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 | 8.42 | 8.70 | 8.20 | 8.51 | +0.02 | +0.24% | 0.03 cr | 8.46 | 76.3% | ₹0 cr |
| 03 Sep '26 | 8.24 | 8.59 | 8.08 | 8.49 | +0.41 | +5.07% | 0.04 cr | 8.42 | 59.5% | ₹0 cr |
| 02 Sep '26 | 8.13 | 8.19 | 7.90 | 8.08 | +0.02 | +0.25% | 0.05 cr | 8.02 | 86.3% | ₹0 cr |
| 01 Sep '26 | 8.49 | 8.77 | 8.01 | 8.06 | −0.38 | −4.50% | 0.05 cr | 8.22 | 65.4% | ₹0 cr |
| 31 Aug '26 | 8.61 | 8.75 | 8.26 | 8.44 | −0.17 | −1.97% | 0.04 cr | 8.57 | 64.1% | ₹0 cr |
| 28 Aug '26 | 8.93 | 8.96 | 8.54 | 8.61 | −0.37 | −4.12% | 0.04 cr | 8.82 | 84.8% | ₹0 cr |
| 27 Aug '26 | 8.89 | 9.08 | 8.70 | 8.98 | +0.09 | +1.01% | 0.06 cr | 8.96 | 80.5% | ₹1 cr |
| 26 Aug '26 | 9.09 | 9.09 | 8.65 | 8.89 | −0.07 | −0.78% | 0.06 cr | 8.85 | 67.7% | ₹1 cr |
| 25 Aug '26 | 7.83 | 9.06 | 7.75 | 8.96 | +1.12 | +14.29% | 0.25 cr | 8.78 | 45.4% | ₹2 cr |
| 24 Aug '26 | 7.82 | 8.10 | 7.70 | 7.84 | −0.02 | −0.25% | 0.02 cr | 7.96 | 64.4% | ₹0 cr |
| 21 Aug '26 | 7.81 | 8.14 | 7.81 | 7.86 | −0.06 | −0.76% | 0.03 cr | 7.96 | 56.2% | ₹0 cr |
| 20 Aug '26 | 8.79 | 8.80 | 7.85 | 7.92 | −0.80 | −9.17% | 0.13 cr | 8.20 | 65.8% | ₹1 cr |
| 19 Aug '26 | 8.90 | 9.07 | 8.50 | 8.72 | −0.21 | −2.35% | 0.17 cr | 8.86 | 75.1% | ₹2 cr |
| 18 Aug '26 | 8.95 | 9.05 | 8.89 | 8.93 | −0.02 | −0.22% | 0.13 cr | 8.94 | 96.7% | ₹1 cr |
| 17 Aug '26 | 8.89 | 9.15 | 8.72 | 8.95 | +0.13 | +1.47% | 0.11 cr | 8.95 | 61.6% | ₹1 cr |
| 14 Aug '26 | 8.80 | 8.97 | 8.30 | 8.82 | −0.08 | −0.90% | 0.11 cr | 8.62 | 72.9% | ₹1 cr |
| 13 Aug '26 | 8.90 | 9.09 | 8.63 | 8.90 | +0.14 | +1.60% | 0.06 cr | 8.93 | 77.6% | ₹1 cr |
| 12 Aug '26 | 8.59 | 9.05 | 8.50 | 8.76 | +0.21 | +2.46% | 0.11 cr | 8.76 | 69.9% | ₹1 cr |
| 11 Aug '26 | 7.90 | 9.15 | 7.80 | 8.55 | +0.55 | +6.88% | 0.95 cr | 8.48 | 67.9% | ₹8 cr |
| 10 Aug '26 | 8.20 | 8.35 | 7.79 | 8.00 | −0.01 | −0.12% | 0.11 cr | 8.03 | 68.8% | ₹1 cr |
| 07 Aug '26 | 7.29 | 8.39 | 7.28 | 8.01 | +0.81 | +11.25% | 0.41 cr | 8.03 | 52.8% | ₹3 cr |
| 06 Aug '26 | 6.52 | 7.29 | 6.52 | 7.20 | +0.59 | +8.93% | 0.42 cr | 7.15 | 69.3% | ₹3 cr |
| 05 Aug '26 | 6.69 | 6.88 | 6.50 | 6.61 | −0.08 | −1.20% | 0.01 cr | 6.64 | 73.3% | ₹0 cr |
| 04 Aug '26 | 6.94 | 7.20 | 6.64 | 6.69 | −0.15 | −2.19% | 0.02 cr | 6.78 | 92.0% | ₹0 cr |
| 03 Aug '26 | 6.95 | 6.98 | 6.58 | 6.84 | −0.25 | −3.53% | 0.04 cr | 6.78 | 82.9% | ₹0 cr |
| 31 Jul '26 | 6.16 | 7.30 | 6.01 | 7.09 | +0.93 | +15.10% | 0.22 cr | 6.94 | 60.7% | ₹2 cr |
| 30 Jul '26 | 6.24 | 6.46 | 6.05 | 6.16 | −0.08 | −1.28% | 0.03 cr | 6.21 | 74.3% | ₹0 cr |
| 29 Jul '26 | 6.16 | 6.50 | 6.16 | 6.24 | −0.09 | −1.42% | 0.02 cr | 6.36 | 65.4% | ₹0 cr |
| 28 Jul '26 | 6.52 | 6.70 | 6.30 | 6.33 | −0.35 | −5.24% | 0.02 cr | 6.42 | 79.2% | ₹0 cr |
| 27 Jul '26 | 7.05 | 7.05 | 6.50 | 6.68 | −0.28 | −4.02% | 0.04 cr | 6.73 | 39.7% | ₹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.
