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 | 8.68 | 8.68 | 8.68 | 8.68 | −0.45 | −4.93% | 0.11 cr | 8.68 | 100.0% | ₹1 cr |
| 03 Sep '26 | 9.13 | 9.13 | 9.13 | 9.13 | −0.48 | −4.99% | 0.06 cr | 9.13 | 100.0% | ₹1 cr |
| 02 Sep '26 | 9.61 | 9.61 | 9.61 | 9.61 | −0.50 | −4.95% | 0.08 cr | 9.61 | 100.0% | ₹1 cr |
| 01 Sep '26 | 10.11 | 11.17 | 10.11 | 10.11 | −0.53 | −4.98% | 1.53 cr | 10.66 | 54.1% | ₹16 cr |
| 31 Aug '26 | 10.64 | 10.64 | 10.64 | 10.64 | −0.56 | −5.00% | 0.07 cr | 10.64 | 100.0% | ₹1 cr |
| 28 Aug '26 | 11.20 | 11.20 | 11.20 | 11.20 | −0.58 | −4.92% | 0.11 cr | 11.20 | 95.8% | ₹1 cr |
| 27 Aug '26 | 12.64 | 12.64 | 11.78 | 11.78 | −0.61 | −4.92% | 0.38 cr | 11.81 | 73.7% | ₹5 cr |
| 26 Aug '26 | 13.88 | 14.27 | 12.39 | 12.39 | −1.37 | −9.96% | 0.81 cr | 12.67 | 61.4% | ₹10 cr |
| 25 Aug '26 | 15.20 | 15.48 | 13.70 | 13.76 | −1.43 | −9.41% | 0.46 cr | 14.21 | 63.6% | ₹6 cr |
| 24 Aug '26 | 15.76 | 16.55 | 15.00 | 15.19 | −0.51 | −3.25% | 0.27 cr | 15.64 | 59.5% | ₹4 cr |
| 21 Aug '26 | 16.79 | 16.95 | 15.61 | 15.70 | −1.09 | −6.49% | 0.29 cr | 16.03 | 77.2% | ₹5 cr |
| 20 Aug '26 | 16.97 | 17.22 | 16.70 | 16.79 | −0.06 | −0.36% | 0.18 cr | 16.96 | 64.5% | ₹3 cr |
| 19 Aug '26 | 17.13 | 17.24 | 16.81 | 16.85 | −0.28 | −1.63% | 0.06 cr | 16.94 | 55.9% | ₹1 cr |
| 18 Aug '26 | 16.73 | 17.25 | 16.73 | 17.13 | +0.40 | +2.39% | 0.06 cr | 16.99 | 54.4% | ₹1 cr |
| 17 Aug '26 | 17.44 | 17.98 | 16.61 | 16.73 | −0.44 | −2.56% | 0.33 cr | 17.16 | 38.7% | ₹6 cr |
| 14 Aug '26 | 16.92 | 17.35 | 16.76 | 17.17 | +0.26 | +1.54% | 0.06 cr | 17.04 | 64.9% | ₹1 cr |
| 13 Aug '26 | 16.96 | 17.32 | 16.80 | 16.91 | −0.05 | −0.29% | 0.07 cr | 16.96 | 48.7% | ₹1 cr |
| 12 Aug '26 | 17.43 | 17.91 | 16.60 | 16.96 | −0.48 | −2.75% | 0.19 cr | 17.16 | 36.5% | ₹3 cr |
| 11 Aug '26 | 17.28 | 17.99 | 17.00 | 17.44 | +0.16 | +0.93% | 0.11 cr | 17.41 | 43.6% | ₹2 cr |
| 10 Aug '26 | 18.31 | 18.31 | 17.18 | 17.28 | −0.78 | −4.32% | 0.11 cr | 17.43 | 49.4% | ₹2 cr |
| 07 Aug '26 | 18.59 | 18.98 | 17.86 | 18.06 | −0.53 | −2.85% | 0.17 cr | 18.22 | 38.3% | ₹3 cr |
| 06 Aug '26 | 19.19 | 19.84 | 18.45 | 18.59 | −0.41 | −2.16% | 0.25 cr | 18.90 | 40.5% | ₹5 cr |
| 05 Aug '26 | 19.20 | 20.53 | 17.85 | 19.00 | +0.11 | +0.58% | 0.81 cr | 18.98 | 33.1% | ₹15 cr |
| 04 Aug '26 | 17.19 | 18.90 | 17.16 | 18.89 | +1.70 | +9.89% | 1.75 cr | 18.84 | 57.9% | ₹33 cr |
| 03 Aug '26 | 15.80 | 17.20 | 15.68 | 17.19 | +1.55 | +9.91% | 0.28 cr | 16.77 | 54.1% | ₹5 cr |
| 31 Jul '26 | 15.82 | 15.85 | 15.57 | 15.64 | −0.10 | −0.64% | 0.07 cr | 15.68 | 61.1% | ₹1 cr |
| 30 Jul '26 | 15.80 | 16.01 | 15.64 | 15.74 | −0.07 | −0.44% | 0.07 cr | 15.77 | 50.7% | ₹1 cr |
| 29 Jul '26 | 16.05 | 16.09 | 15.63 | 15.81 | +0.00 | +0.00% | 0.09 cr | 15.87 | 60.5% | ₹2 cr |
| 28 Jul '26 | 16.38 | 16.38 | 15.52 | 15.81 | −0.17 | −1.06% | 0.12 cr | 15.90 | 46.6% | ₹2 cr |
| 27 Jul '26 | 15.64 | 16.20 | 15.53 | 15.98 | +0.47 | +3.03% | 0.18 cr | 15.96 | 39.2% | ₹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.
