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 | 1.05 | 1.08 | 1.05 | 1.05 | +0.00 | +0.00% | 0.28 cr | 1.06 | 42.6% | ₹0 cr |
| 03 Sep '26 | 1.04 | 1.08 | 1.04 | 1.05 | +0.01 | +0.96% | 0.34 cr | 1.05 | 38.6% | ₹0 cr |
| 02 Sep '26 | 1.06 | 1.06 | 1.03 | 1.04 | +0.00 | +0.00% | 0.24 cr | 1.05 | 51.8% | ₹0 cr |
| 01 Sep '26 | 1.03 | 1.06 | 1.03 | 1.04 | +0.01 | +0.97% | 0.31 cr | 1.05 | 60.3% | ₹0 cr |
| 31 Aug '26 | 1.10 | 1.13 | 1.03 | 1.03 | −0.05 | −4.63% | 1.02 cr | 1.05 | 63.1% | ₹1 cr |
| 28 Aug '26 | 1.05 | 1.08 | 1.03 | 1.08 | +0.05 | +4.85% | 0.15 cr | 1.07 | 87.7% | ₹0 cr |
| 27 Aug '26 | 1.09 | 1.12 | 1.03 | 1.03 | −0.05 | −4.63% | 1.08 cr | 1.05 | 81.3% | ₹1 cr |
| 26 Aug '26 | 1.12 | 1.14 | 1.08 | 1.08 | −0.05 | −4.42% | 0.89 cr | 1.10 | 74.2% | ₹1 cr |
| 25 Aug '26 | 1.16 | 1.19 | 1.13 | 1.13 | −0.05 | −4.24% | 0.54 cr | 1.13 | 70.5% | ₹1 cr |
| 24 Aug '26 | 1.14 | 1.19 | 1.13 | 1.18 | +0.04 | +3.51% | 0.39 cr | 1.16 | 62.1% | ₹0 cr |
| 21 Aug '26 | 1.10 | 1.17 | 1.10 | 1.14 | +0.00 | +0.00% | 0.21 cr | 1.14 | 74.3% | ₹0 cr |
| 20 Aug '26 | 1.18 | 1.25 | 1.14 | 1.14 | −0.06 | −5.00% | 0.75 cr | 1.17 | 60.8% | ₹1 cr |
| 19 Aug '26 | 1.22 | 1.25 | 1.20 | 1.20 | −0.06 | −4.76% | 0.76 cr | 1.21 | 43.0% | ₹1 cr |
| 18 Aug '26 | 1.26 | 1.26 | 1.26 | 1.26 | −0.06 | −4.55% | 0.08 cr | 1.26 | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.32 | 1.32 | 1.32 | 1.32 | −0.06 | −4.35% | 0.05 cr | 1.32 | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.52 | 1.52 | 1.38 | 1.38 | −0.07 | −4.83% | 2.17 cr | 1.46 | 25.0% | ₹3 cr |
| 13 Aug '26 | 1.45 | 1.45 | 1.44 | 1.45 | +0.06 | +4.32% | 0.48 cr | 1.45 | 75.0% | ₹1 cr |
| 12 Aug '26 | 1.40 | 1.40 | 1.39 | 1.39 | +0.05 | +3.73% | 1.18 cr | 1.40 | 37.0% | ₹2 cr |
| 11 Aug '26 | 1.34 | 1.35 | 1.34 | 1.34 | +0.05 | +3.88% | 1.11 cr | 1.35 | 46.0% | ₹2 cr |
| 10 Aug '26 | 1.25 | 1.30 | 1.24 | 1.29 | +0.05 | +4.03% | 0.47 cr | 1.29 | — | ₹1 cr |
| 07 Aug '26 | 1.24 | 1.25 | 1.22 | 1.24 | +0.01 | +0.81% | 0.08 cr | 1.24 | — | ₹0 cr |
| 06 Aug '26 | 1.31 | 1.32 | 1.22 | 1.23 | −0.03 | −2.38% | 0.27 cr | 1.29 | — | ₹0 cr |
| 05 Aug '26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.06 | +5.00% | 0.03 cr | 1.26 | — | ₹0 cr |
| 04 Aug '26 | 1.20 | 1.20 | 1.18 | 1.20 | +0.05 | +4.35% | 0.05 cr | 1.20 | — | ₹0 cr |
| 03 Aug '26 | 1.13 | 1.15 | 1.11 | 1.15 | +0.05 | +4.55% | 0.08 cr | 1.14 | — | ₹0 cr |
| 31 Jul '26 | 1.06 | 1.10 | 1.05 | 1.10 | +0.05 | +4.76% | 0.14 cr | 1.08 | — | ₹0 cr |
| 30 Jul '26 | 1.05 | 1.06 | 1.04 | 1.05 | +0.00 | +0.00% | 0.07 cr | 1.06 | — | ₹0 cr |
| 29 Jul '26 | 1.06 | 1.07 | 1.04 | 1.05 | −0.01 | −0.94% | 0.14 cr | 1.06 | — | ₹0 cr |
| 28 Jul '26 | 1.09 | 1.09 | 1.05 | 1.06 | −0.02 | −1.85% | 0.17 cr | 1.07 | — | ₹0 cr |
| 27 Jul '26 | 1.11 | 1.12 | 1.08 | 1.08 | −0.03 | −2.70% | 0.12 cr | 1.10 | — | ₹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.
