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 | 8.00 | 8.85 | 8.00 | 8.40 | −0.50 | −5.62% | 0.00 cr | 8.43 | 100.0% | ₹0 cr |
| 03 Sep '26 | 8.90 | 8.90 | 8.90 | 8.90 | −0.25 | −2.73% | 0.00 cr | 8.90 | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.05 | 9.15 | 8.05 | 9.15 | −0.30 | −3.17% | 0.00 cr | 8.60 | 100.0% | ₹0 cr |
| 28 Aug '26 | 8.00 | 9.45 | 8.00 | 9.45 | +0.55 | +6.18% | 0.00 cr | 8.73 | 50.0% | ₹0 cr |
| 27 Aug '26 | 8.90 | 8.90 | 8.90 | 8.90 | +0.00 | +0.00% | 0.00 cr | 8.90 | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.50 | 9.55 | 8.75 | 8.90 | +0.90 | +11.25% | 0.00 cr | 9.00 | 75.0% | ₹0 cr |
| 25 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 8.00 | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.00 | +0.00% | 0.00 cr | 8.00 | 100.0% | ₹0 cr |
| 18 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | +0.05 | +0.63% | 0.00 cr | 8.00 | 100.0% | ₹0 cr |
| 17 Aug '26 | 7.95 | 7.95 | 7.95 | 7.95 | −0.10 | −1.24% | 0.00 cr | 7.95 | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.05 | 8.05 | 8.05 | 8.05 | +0.00 | +0.00% | 0.00 cr | 8.05 | 100.0% | ₹0 cr |
| 11 Aug '26 | 8.05 | 8.05 | 8.05 | 8.05 | −0.20 | −2.42% | 0.00 cr | 8.05 | 100.0% | ₹0 cr |
| 04 Aug '26 | 7.65 | 8.60 | 7.65 | 8.25 | +0.10 | +1.23% | 0.00 cr | 8.17 | 66.7% | ₹0 cr |
| 27 Jul '26 | 8.15 | 8.15 | 8.15 | 8.15 | −0.45 | −5.23% | 0.00 cr | 8.15 | 100.0% | ₹0 cr |
| 20 Jul '26 | 8.25 | 8.60 | 8.15 | 8.60 | −0.05 | −0.58% | 0.00 cr | 8.33 | 100.0% | ₹0 cr |
| 15 Jul '26 | 8.50 | 8.65 | 8.50 | 8.65 | +0.55 | +6.79% | 0.00 cr | 8.58 | 100.0% | ₹0 cr |
| 09 Jul '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.05 | +0.62% | 0.00 cr | 8.10 | 100.0% | ₹0 cr |
| 08 Jul '26 | 8.10 | 8.10 | 7.35 | 8.05 | −0.05 | −0.62% | 0.00 cr | 7.83 | 66.7% | ₹0 cr |
| 07 Jul '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 8.10 | 100.0% | ₹0 cr |
| 06 Jul '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 8.10 | 100.0% | ₹0 cr |
| 02 Jul '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 8.10 | 100.0% | ₹0 cr |
| 01 Jul '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.00 | +0.00% | 0.00 cr | 8.10 | 100.0% | ₹0 cr |
| 25 Jun '26 | 8.10 | 8.10 | 8.10 | 8.10 | +0.10 | +1.25% | 0.00 cr | 8.10 | 100.0% | ₹0 cr |
| 23 Jun '26 | 8.55 | 8.60 | 8.00 | 8.00 | −0.15 | −1.84% | 0.00 cr | 8.43 | 75.0% | ₹0 cr |
| 22 Jun '26 | 8.15 | 8.15 | 8.15 | 8.15 | +0.00 | +0.00% | 0.00 cr | 8.15 | 100.0% | ₹0 cr |
| 19 Jun '26 | 8.20 | 8.20 | 8.15 | 8.15 | −0.05 | −0.61% | 0.00 cr | 8.18 | 100.0% | ₹0 cr |
| 15 Jun '26 | 8.20 | 8.20 | 8.20 | 8.20 | −0.55 | −6.29% | 0.00 cr | 8.20 | 100.0% | ₹0 cr |
| 12 Jun '26 | 7.60 | 8.75 | 7.60 | 8.75 | +0.35 | +4.17% | 0.00 cr | 8.15 | 75.0% | ₹0 cr |
| 10 Jun '26 | 8.30 | 8.40 | 8.30 | 8.40 | +0.15 | +1.82% | 0.00 cr | 8.35 | 100.0% | ₹0 cr |
| 08 Jun '26 | 8.95 | 8.95 | 8.25 | 8.25 | +0.05 | +0.61% | 0.00 cr | 8.67 | 20.0% | ₹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.
