End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 8.05 | 8.20 | 7.70 | 7.70 | −0.15 | −1.91% | 0.01 cr | 8.00 | 83.3% | ₹0 cr |
| 02 Sep '26 | 7.50 | 7.85 | 7.50 | 7.85 | +0.35 | +4.67% | 0.01 cr | 7.71 | 80.0% | ₹0 cr |
| 01 Sep '26 | 7.50 | 7.50 | 7.50 | 7.50 | +0.00 | +0.00% | 0.00 cr | 7.50 | 100.0% | ₹0 cr |
| 31 Aug '26 | 7.50 | 7.50 | 7.50 | 7.50 | +0.00 | +0.00% | 0.00 cr | 7.50 | 100.0% | ₹0 cr |
| 28 Aug '26 | 7.50 | 7.50 | 7.25 | 7.50 | +0.35 | +4.90% | 0.01 cr | 7.45 | 80.0% | ₹0 cr |
| 27 Aug '26 | 7.80 | 7.80 | 7.15 | 7.15 | −0.30 | −4.03% | 0.01 cr | 7.45 | 100.0% | ₹0 cr |
| 25 Aug '26 | 7.45 | 7.45 | 7.45 | 7.45 | +0.00 | +0.00% | 0.00 cr | 7.45 | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.85 | 7.85 | 7.45 | 7.45 | −0.35 | −4.49% | 0.01 cr | 7.53 | 80.0% | ₹0 cr |
| 21 Aug '26 | 7.80 | 7.80 | 7.80 | 7.80 | −0.40 | −4.88% | 0.00 cr | 7.80 | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | −0.40 | −4.65% | 0.00 cr | 8.20 | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.70 | 8.75 | 8.15 | 8.60 | +0.25 | +2.99% | 0.02 cr | 8.65 | 61.1% | ₹0 cr |
| 18 Aug '26 | 8.45 | 8.45 | 8.10 | 8.35 | +0.30 | +3.73% | 0.03 cr | 8.40 | 85.7% | ₹0 cr |
| 17 Aug '26 | 8.05 | 8.05 | 8.05 | 8.05 | +0.35 | +4.55% | 0.01 cr | 8.05 | 100.0% | ₹0 cr |
| 14 Aug '26 | 7.70 | 7.70 | 7.35 | 7.70 | +0.35 | +4.76% | 0.01 cr | 7.67 | 80.0% | ₹0 cr |
| 13 Aug '26 | 7.35 | 7.35 | 7.35 | 7.35 | +0.35 | +5.00% | 0.01 cr | 7.35 | 100.0% | ₹0 cr |
| 12 Aug '26 | 6.90 | 7.10 | 6.90 | 7.00 | +0.15 | +2.19% | 0.01 cr | 6.96 | 100.0% | ₹0 cr |
| 11 Aug '26 | 6.90 | 6.90 | 6.80 | 6.85 | +0.25 | +3.79% | 0.01 cr | 6.86 | 100.0% | ₹0 cr |
| 10 Aug '26 | 6.75 | 6.75 | 6.55 | 6.60 | −0.20 | −2.94% | 0.01 cr | 6.64 | 85.7% | ₹0 cr |
| 07 Aug '26 | 6.80 | 6.80 | 6.80 | 6.80 | +0.00 | +0.00% | 0.00 cr | 6.80 | 100.0% | ₹0 cr |
| 06 Aug '26 | 6.85 | 6.85 | 6.75 | 6.80 | +0.05 | +0.74% | 0.00 cr | 6.83 | 50.0% | ₹0 cr |
| 05 Aug '26 | 6.75 | 6.75 | 6.75 | 6.75 | +0.00 | +0.00% | 0.00 cr | 6.75 | 100.0% | ₹0 cr |
| 04 Aug '26 | 6.75 | 6.75 | 6.75 | 6.75 | −0.15 | −2.17% | 0.00 cr | 6.75 | 100.0% | ₹0 cr |
| 03 Aug '26 | 7.15 | 7.15 | 6.90 | 6.90 | −0.05 | −0.72% | 0.00 cr | 7.03 | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.95 | 6.95 | 6.85 | 6.95 | +0.05 | +0.72% | 0.00 cr | 6.92 | 66.7% | ₹0 cr |
| 28 Jul '26 | 7.05 | 7.10 | 6.90 | 6.90 | −0.20 | −2.82% | 0.00 cr | 7.00 | 75.0% | ₹0 cr |
| 27 Jul '26 | 7.10 | 7.10 | 7.10 | 7.10 | +0.25 | +3.65% | 0.00 cr | 7.10 | 100.0% | ₹0 cr |
| 24 Jul '26 | 7.00 | 7.00 | 6.85 | 6.85 | −0.20 | −2.84% | 0.00 cr | 6.93 | 50.0% | ₹0 cr |
| 22 Jul '26 | 7.30 | 7.35 | 6.90 | 7.05 | +0.05 | +0.71% | 0.02 cr | 7.12 | 26.7% | ₹0 cr |
| 21 Jul '26 | 7.00 | 7.00 | 7.00 | 7.00 | −0.05 | −0.71% | 0.00 cr | 7.00 | 100.0% | ₹0 cr |
| 20 Jul '26 | 7.30 | 7.30 | 6.95 | 7.05 | −0.25 | −3.42% | 0.01 cr | 7.08 | 83.3% | ₹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.
