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 | 9.81 | 10.10 | 9.63 | 10.10 | +0.48 | +4.99% | 0.00 cr | 9.87 | 78.3% | ₹0 cr |
| 03 Sep '26 | 9.83 | 10.00 | 9.18 | 9.62 | −0.02 | −0.21% | 0.00 cr | 9.47 | 55.6% | ₹0 cr |
| 02 Sep '26 | 10.09 | 10.20 | 9.62 | 9.64 | −0.40 | −3.98% | 0.00 cr | 9.82 | 97.5% | ₹0 cr |
| 01 Sep '26 | 10.26 | 10.75 | 9.95 | 10.04 | −0.43 | −4.11% | 0.00 cr | 10.05 | 77.8% | ₹0 cr |
| 31 Aug '26 | 11.00 | 11.10 | 10.45 | 10.47 | −0.53 | −4.82% | 0.00 cr | 10.64 | 84.7% | ₹0 cr |
| 28 Aug '26 | 10.75 | 11.15 | 10.31 | 11.00 | +0.38 | +3.58% | 0.01 cr | 10.88 | 92.4% | ₹0 cr |
| 27 Aug '26 | 10.54 | 10.63 | 9.76 | 10.62 | +0.49 | +4.84% | 0.01 cr | 10.44 | 84.3% | ₹0 cr |
| 26 Aug '26 | 10.14 | 10.14 | 9.40 | 10.13 | +0.47 | +4.87% | 0.01 cr | 10.03 | 90.6% | ₹0 cr |
| 25 Aug '26 | 9.66 | 9.66 | 9.55 | 9.66 | +0.46 | +5.00% | 0.00 cr | 9.65 | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.37 | 9.20 | 8.36 | 9.20 | +0.43 | +4.90% | 0.01 cr | 9.10 | 98.3% | ₹0 cr |
| 21 Aug '26 | 8.10 | 8.85 | 8.10 | 8.77 | +0.28 | +3.30% | 0.00 cr | 8.52 | — | ₹0 cr |
| 20 Aug '26 | 8.75 | 8.85 | 8.30 | 8.49 | −0.02 | −0.24% | 0.00 cr | 8.56 | — | ₹0 cr |
| 19 Aug '26 | 8.52 | 8.99 | 8.31 | 8.51 | −0.16 | −1.85% | 0.00 cr | 8.43 | — | ₹0 cr |
| 18 Aug '26 | 8.87 | 8.87 | 8.55 | 8.67 | −0.06 | −0.69% | 0.00 cr | 8.64 | — | ₹0 cr |
| 17 Aug '26 | 9.36 | 9.44 | 8.73 | 8.73 | −0.45 | −4.90% | 0.01 cr | 8.76 | — | ₹0 cr |
| 14 Aug '26 | 9.50 | 9.50 | 9.02 | 9.18 | −0.11 | −1.18% | 0.00 cr | 9.25 | — | ₹0 cr |
| 13 Aug '26 | 9.25 | 9.57 | 9.11 | 9.29 | +0.10 | +1.09% | 0.00 cr | 9.17 | — | ₹0 cr |
| 12 Aug '26 | 9.25 | 9.35 | 9.08 | 9.19 | −0.20 | −2.13% | 0.00 cr | 9.12 | — | ₹0 cr |
| 11 Aug '26 | 8.93 | 9.55 | 8.93 | 9.39 | +0.09 | +0.97% | 0.00 cr | 9.39 | — | ₹0 cr |
| 10 Aug '26 | 9.81 | 9.81 | 9.02 | 9.30 | −0.05 | −0.53% | 0.00 cr | 9.30 | — | ₹0 cr |
| 07 Aug '26 | 9.39 | 9.78 | 9.32 | 9.35 | −0.04 | −0.43% | 0.00 cr | 9.60 | — | ₹0 cr |
| 06 Aug '26 | 9.50 | 9.50 | 9.18 | 9.39 | −0.11 | −1.16% | 0.00 cr | 9.37 | — | ₹0 cr |
| 05 Aug '26 | 9.42 | 9.69 | 9.16 | 9.50 | +0.06 | +0.64% | 0.00 cr | 9.29 | — | ₹0 cr |
| 04 Aug '26 | 9.36 | 10.20 | 9.36 | 9.44 | −0.41 | −4.16% | 0.00 cr | 9.50 | — | ₹0 cr |
| 03 Aug '26 | 9.43 | 9.94 | 9.35 | 9.85 | +0.38 | +4.01% | 0.00 cr | 9.83 | — | ₹0 cr |
| 31 Jul '26 | 9.17 | 9.67 | 9.00 | 9.47 | +0.26 | +2.82% | 0.01 cr | 9.16 | — | ₹0 cr |
| 30 Jul '26 | 9.24 | 9.40 | 9.06 | 9.21 | −0.03 | −0.32% | 0.00 cr | 9.20 | — | ₹0 cr |
| 29 Jul '26 | 9.06 | 9.28 | 9.06 | 9.24 | +0.20 | +2.21% | 0.00 cr | 9.21 | — | ₹0 cr |
| 28 Jul '26 | 9.25 | 9.40 | 9.01 | 9.04 | −0.14 | −1.53% | 0.00 cr | 9.29 | — | ₹0 cr |
| 27 Jul '26 | 9.21 | 9.36 | 9.02 | 9.18 | −0.03 | −0.33% | 0.00 cr | 9.23 | — | ₹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.
