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 | 11.38 | 11.50 | 10.86 | 11.39 | +0.01 | +0.09% | 0.00 cr | 11.27 | 87.6% | ₹0 cr |
| 03 Sep '26 | 11.70 | 11.70 | 10.73 | 11.38 | +0.15 | +1.34% | 0.00 cr | 11.39 | 99.3% | ₹0 cr |
| 02 Sep '26 | 11.30 | 11.30 | 10.65 | 11.23 | +0.03 | +0.27% | 0.00 cr | 10.80 | 66.8% | ₹0 cr |
| 01 Sep '26 | 11.50 | 11.50 | 11.10 | 11.20 | −0.30 | −2.61% | 0.00 cr | 11.33 | 78.0% | ₹0 cr |
| 31 Aug '26 | 11.93 | 11.93 | 11.16 | 11.50 | −0.08 | −0.69% | 0.00 cr | 11.67 | 73.2% | ₹0 cr |
| 28 Aug '26 | 11.25 | 11.70 | 11.24 | 11.58 | +0.34 | +3.02% | 0.00 cr | 11.28 | 92.2% | ₹0 cr |
| 27 Aug '26 | 11.80 | 12.00 | 11.22 | 11.24 | −0.25 | −2.18% | 0.00 cr | 11.85 | 100.0% | ₹0 cr |
| 26 Aug '26 | 12.25 | 12.25 | 11.20 | 11.49 | −0.21 | −1.79% | 0.00 cr | 11.33 | 85.8% | ₹0 cr |
| 25 Aug '26 | 11.50 | 11.99 | 11.41 | 11.70 | −0.06 | −0.51% | 0.00 cr | 11.44 | 100.0% | ₹0 cr |
| 24 Aug '26 | 11.70 | 12.19 | 11.45 | 11.76 | −0.05 | −0.42% | 0.00 cr | 11.57 | 64.8% | ₹0 cr |
| 21 Aug '26 | 11.90 | 12.18 | 11.30 | 11.81 | +0.21 | +1.81% | 0.00 cr | 11.72 | 89.6% | ₹0 cr |
| 20 Aug '26 | 11.50 | 11.94 | 11.15 | 11.60 | +0.15 | +1.31% | 0.00 cr | 11.38 | 76.0% | ₹0 cr |
| 19 Aug '26 | 11.55 | 11.60 | 11.06 | 11.45 | +0.34 | +3.06% | 0.00 cr | 11.26 | 76.8% | ₹0 cr |
| 18 Aug '26 | 11.00 | 11.29 | 10.90 | 11.11 | +0.24 | +2.21% | 0.00 cr | 10.97 | 99.9% | ₹0 cr |
| 17 Aug '26 | 10.74 | 11.27 | 10.40 | 10.87 | +0.13 | +1.21% | 0.00 cr | 10.62 | 92.7% | ₹0 cr |
| 14 Aug '26 | 11.00 | 11.33 | 10.46 | 10.74 | −0.06 | −0.56% | 0.00 cr | 11.03 | 85.2% | ₹0 cr |
| 13 Aug '26 | 10.88 | 10.88 | 10.58 | 10.80 | +0.02 | +0.19% | 0.00 cr | 10.80 | 98.1% | ₹0 cr |
| 12 Aug '26 | 10.23 | 10.79 | 10.03 | 10.78 | +0.34 | +3.26% | 0.00 cr | 10.27 | 92.2% | ₹0 cr |
| 11 Aug '26 | 10.40 | 10.80 | 10.35 | 10.44 | +0.09 | +0.87% | 0.00 cr | 10.43 | 100.0% | ₹0 cr |
| 10 Aug '26 | 10.25 | 10.53 | 10.25 | 10.35 | −0.18 | −1.71% | 0.00 cr | 10.45 | — | ₹0 cr |
| 07 Aug '26 | 10.79 | 10.89 | 10.50 | 10.53 | −0.27 | −2.50% | 0.00 cr | 10.63 | — | ₹0 cr |
| 06 Aug '26 | 10.66 | 10.95 | 10.35 | 10.80 | +0.14 | +1.31% | 0.00 cr | 10.78 | — | ₹0 cr |
| 05 Aug '26 | 11.00 | 11.00 | 10.62 | 10.66 | −0.19 | −1.75% | 0.00 cr | 10.80 | — | ₹0 cr |
| 04 Aug '26 | 10.69 | 10.98 | 10.60 | 10.85 | +0.16 | +1.50% | 0.00 cr | 10.84 | — | ₹0 cr |
| 03 Aug '26 | 11.24 | 11.24 | 10.40 | 10.69 | −0.20 | −1.84% | 0.00 cr | 10.74 | — | ₹0 cr |
| 31 Jul '26 | 11.04 | 11.04 | 10.35 | 10.89 | +0.09 | +0.83% | 0.00 cr | 10.73 | — | ₹0 cr |
| 30 Jul '26 | 10.65 | 10.97 | 10.65 | 10.80 | −0.14 | −1.28% | 0.00 cr | 10.81 | — | ₹0 cr |
| 29 Jul '26 | 10.97 | 10.97 | 10.63 | 10.94 | −0.04 | −0.36% | 0.00 cr | 10.83 | — | ₹0 cr |
| 28 Jul '26 | 10.98 | 10.98 | 10.97 | 10.98 | +0.01 | +0.09% | 0.00 cr | 10.98 | — | ₹0 cr |
| 27 Jul '26 | 10.50 | 10.99 | 10.36 | 10.97 | +0.07 | +0.64% | 0.00 cr | 10.49 | — | ₹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.
