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 | 12.57 | 12.83 | 12.21 | 12.76 | +0.32 | +2.57% | 0.02 cr | 12.70 | 85.4% | ₹0 cr |
| 03 Sep '26 | 12.00 | 12.54 | 11.91 | 12.44 | +0.48 | +4.01% | 0.01 cr | 12.21 | 61.8% | ₹0 cr |
| 02 Sep '26 | 12.04 | 12.14 | 11.82 | 11.96 | −0.03 | −0.25% | 0.00 cr | 11.97 | 77.8% | ₹0 cr |
| 01 Sep '26 | 12.12 | 12.50 | 11.90 | 11.99 | −0.13 | −1.07% | 0.01 cr | 12.16 | 78.9% | ₹0 cr |
| 31 Aug '26 | 12.25 | 12.50 | 11.90 | 12.12 | −0.04 | −0.33% | 0.00 cr | 12.17 | 75.9% | ₹0 cr |
| 28 Aug '26 | 12.14 | 12.50 | 12.00 | 12.16 | −0.21 | −1.70% | 0.00 cr | 12.16 | 71.6% | ₹0 cr |
| 27 Aug '26 | 12.70 | 12.70 | 12.11 | 12.37 | +0.00 | +0.00% | 0.01 cr | 12.36 | 82.4% | ₹0 cr |
| 26 Aug '26 | 12.65 | 12.75 | 11.89 | 12.37 | +0.28 | +2.32% | 0.02 cr | 12.39 | 63.0% | ₹0 cr |
| 25 Aug '26 | 11.29 | 12.50 | 11.12 | 12.09 | +0.97 | +8.72% | 0.03 cr | 11.81 | 80.2% | ₹0 cr |
| 24 Aug '26 | 11.48 | 11.48 | 11.10 | 11.12 | −0.11 | −0.98% | 0.01 cr | 11.21 | 71.6% | ₹0 cr |
| 21 Aug '26 | 11.57 | 11.63 | 11.08 | 11.23 | −0.09 | −0.80% | 0.02 cr | 11.24 | 56.0% | ₹0 cr |
| 20 Aug '26 | 11.43 | 11.70 | 11.22 | 11.32 | −0.11 | −0.96% | 0.00 cr | 11.44 | 63.9% | ₹0 cr |
| 19 Aug '26 | 11.69 | 11.70 | 11.26 | 11.43 | −0.22 | −1.89% | 0.00 cr | 11.45 | 67.2% | ₹0 cr |
| 18 Aug '26 | 11.30 | 11.85 | 11.25 | 11.65 | +0.35 | +3.10% | 0.01 cr | 11.61 | 80.3% | ₹0 cr |
| 17 Aug '26 | 11.28 | 11.50 | 11.01 | 11.30 | +0.21 | +1.89% | 0.01 cr | 11.21 | 78.6% | ₹0 cr |
| 14 Aug '26 | 11.34 | 11.64 | 10.95 | 11.09 | −0.33 | −2.89% | 0.01 cr | 11.13 | 70.6% | ₹0 cr |
| 13 Aug '26 | 11.90 | 11.90 | 11.26 | 11.42 | −0.41 | −3.47% | 0.01 cr | 11.54 | 77.4% | ₹0 cr |
| 12 Aug '26 | 12.27 | 12.27 | 11.78 | 11.83 | −0.37 | −3.03% | 0.01 cr | 11.96 | 76.7% | ₹0 cr |
| 11 Aug '26 | 12.65 | 13.10 | 12.08 | 12.20 | −0.27 | −2.17% | 0.02 cr | 12.43 | 60.9% | ₹0 cr |
| 10 Aug '26 | 12.30 | 13.00 | 12.22 | 12.47 | +0.11 | +0.89% | 0.01 cr | 12.54 | 70.0% | ₹0 cr |
| 07 Aug '26 | 12.46 | 12.65 | 12.16 | 12.36 | −0.20 | −1.59% | 0.00 cr | 12.36 | 78.1% | ₹0 cr |
| 06 Aug '26 | 12.50 | 12.75 | 12.40 | 12.56 | −0.09 | −0.71% | 0.01 cr | 12.57 | 77.4% | ₹0 cr |
| 05 Aug '26 | 12.69 | 12.85 | 12.36 | 12.65 | +0.15 | +1.20% | 0.01 cr | 12.62 | 87.5% | ₹0 cr |
| 04 Aug '26 | 12.50 | 12.85 | 12.34 | 12.50 | +0.03 | +0.24% | 0.01 cr | 12.58 | 64.9% | ₹0 cr |
| 03 Aug '26 | 12.08 | 12.75 | 11.95 | 12.47 | +0.39 | +3.23% | 0.03 cr | 12.34 | 72.1% | ₹0 cr |
| 31 Jul '26 | 12.06 | 12.51 | 12.05 | 12.08 | +0.02 | +0.17% | 0.01 cr | 12.20 | 66.0% | ₹0 cr |
| 30 Jul '26 | 12.69 | 12.69 | 12.00 | 12.06 | −0.23 | −1.87% | 0.00 cr | 12.14 | 73.3% | ₹0 cr |
| 29 Jul '26 | 12.17 | 12.80 | 12.17 | 12.29 | +0.06 | +0.49% | 0.00 cr | 12.30 | 66.6% | ₹0 cr |
| 28 Jul '26 | 12.66 | 12.79 | 12.15 | 12.23 | −0.36 | −2.86% | 0.01 cr | 12.30 | 74.3% | ₹0 cr |
| 27 Jul '26 | 12.13 | 12.65 | 12.12 | 12.59 | +0.67 | +5.62% | 0.01 cr | 12.46 | 78.8% | ₹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.
