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 | 9.19 | 9.34 | 9.19 | 9.28 | +0.09 | +0.98% | 0.15 cr | 9.27 | 50.5% | ₹1 cr |
| 03 Sep '26 | 9.22 | 9.30 | 9.13 | 9.19 | +0.03 | +0.33% | 0.11 cr | 9.20 | 46.8% | ₹1 cr |
| 02 Sep '26 | 9.00 | 9.23 | 8.90 | 9.16 | +0.04 | +0.44% | 0.15 cr | 9.09 | 48.0% | ₹1 cr |
| 01 Sep '26 | 9.11 | 9.25 | 9.07 | 9.12 | −0.07 | −0.76% | 0.17 cr | 9.15 | 55.4% | ₹2 cr |
| 31 Aug '26 | 9.74 | 9.74 | 9.15 | 9.19 | −0.20 | −2.13% | 0.30 cr | 9.30 | 41.6% | ₹3 cr |
| 28 Aug '26 | 9.41 | 9.54 | 9.36 | 9.39 | −0.02 | −0.21% | 0.18 cr | 9.41 | 45.6% | ₹2 cr |
| 27 Aug '26 | 9.54 | 9.59 | 9.32 | 9.41 | −0.12 | −1.26% | 0.23 cr | 9.44 | 55.4% | ₹2 cr |
| 26 Aug '26 | 9.45 | 9.58 | 9.41 | 9.53 | +0.11 | +1.17% | 0.17 cr | 9.49 | 48.5% | ₹2 cr |
| 25 Aug '26 | 9.50 | 9.52 | 9.39 | 9.42 | −0.08 | −0.84% | 0.16 cr | 9.43 | 50.4% | ₹2 cr |
| 24 Aug '26 | 9.44 | 9.60 | 9.42 | 9.50 | +0.02 | +0.21% | 0.25 cr | 9.50 | 32.3% | ₹2 cr |
| 21 Aug '26 | 9.50 | 9.85 | 9.45 | 9.48 | −0.06 | −0.63% | 0.22 cr | 9.51 | 41.0% | ₹2 cr |
| 20 Aug '26 | 9.44 | 9.64 | 9.41 | 9.54 | +0.11 | +1.17% | 0.21 cr | 9.49 | 44.0% | ₹2 cr |
| 19 Aug '26 | 9.45 | 9.51 | 9.40 | 9.43 | +0.01 | +0.11% | 0.13 cr | 9.44 | 45.3% | ₹1 cr |
| 18 Aug '26 | 9.52 | 9.56 | 9.39 | 9.42 | −0.13 | −1.36% | 0.14 cr | 9.45 | 62.1% | ₹1 cr |
| 17 Aug '26 | 9.52 | 9.63 | 9.36 | 9.55 | +0.02 | +0.21% | 0.22 cr | 9.45 | 60.6% | ₹2 cr |
| 14 Aug '26 | 9.51 | 9.63 | 9.49 | 9.53 | −0.02 | −0.21% | 0.12 cr | 9.53 | 54.4% | ₹1 cr |
| 13 Aug '26 | 9.54 | 9.63 | 9.50 | 9.55 | +0.01 | +0.10% | 0.18 cr | 9.57 | 55.2% | ₹2 cr |
| 12 Aug '26 | 9.71 | 9.73 | 9.50 | 9.54 | −0.19 | −1.95% | 0.19 cr | 9.60 | 62.9% | ₹2 cr |
| 11 Aug '26 | 9.76 | 9.85 | 9.71 | 9.73 | −0.06 | −0.61% | 0.20 cr | 9.76 | 57.6% | ₹2 cr |
| 10 Aug '26 | 9.82 | 9.88 | 9.76 | 9.79 | −0.03 | −0.31% | 0.17 cr | 9.81 | 55.4% | ₹2 cr |
| 07 Aug '26 | 9.90 | 9.99 | 9.55 | 9.82 | −0.11 | −1.11% | 0.19 cr | 9.88 | 48.7% | ₹2 cr |
| 06 Aug '26 | 10.00 | 10.06 | 9.90 | 9.93 | −0.07 | −0.70% | 0.18 cr | 9.96 | 56.1% | ₹2 cr |
| 05 Aug '26 | 10.05 | 10.13 | 9.98 | 10.00 | +0.00 | +0.00% | 0.14 cr | 10.04 | 46.3% | ₹1 cr |
| 04 Aug '26 | 10.07 | 10.12 | 9.98 | 10.00 | −0.08 | −0.79% | 0.12 cr | 10.04 | 55.1% | ₹1 cr |
| 03 Aug '26 | 10.00 | 10.29 | 10.00 | 10.08 | +0.13 | +1.31% | 0.21 cr | 10.14 | 52.0% | ₹2 cr |
| 31 Jul '26 | 9.83 | 9.99 | 9.76 | 9.95 | +0.12 | +1.22% | 0.14 cr | 9.88 | 46.3% | ₹1 cr |
| 30 Jul '26 | 9.80 | 9.94 | 9.80 | 9.83 | −0.06 | −0.61% | 0.12 cr | 9.86 | 51.7% | ₹1 cr |
| 29 Jul '26 | 9.94 | 10.00 | 9.83 | 9.89 | −0.01 | −0.10% | 0.14 cr | 9.94 | 42.4% | ₹1 cr |
| 28 Jul '26 | 9.92 | 10.07 | 9.81 | 9.90 | −0.09 | −0.90% | 0.12 cr | 9.94 | 53.4% | ₹1 cr |
| 27 Jul '26 | 10.12 | 10.12 | 9.97 | 9.99 | −0.04 | −0.40% | 0.14 cr | 10.03 | 58.3% | ₹1 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.
