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 | 11.75 | 11.75 | 10.73 | 11.03 | −0.13 | −1.16% | 0.02 cr | 11.06 | 71.0% | ₹0 cr |
| 03 Sep '26 | 12.29 | 12.44 | 10.76 | 11.16 | −0.67 | −5.66% | 0.02 cr | 11.43 | 57.4% | ₹0 cr |
| 02 Sep '26 | 11.91 | 12.03 | 11.55 | 11.83 | −0.07 | −0.59% | 0.00 cr | 11.79 | 56.7% | ₹0 cr |
| 01 Sep '26 | 12.12 | 12.43 | 11.75 | 11.90 | −0.22 | −1.82% | 0.03 cr | 12.11 | 52.3% | ₹0 cr |
| 31 Aug '26 | 12.69 | 12.69 | 12.06 | 12.12 | −0.26 | −2.10% | 0.00 cr | 12.18 | 84.5% | ₹0 cr |
| 28 Aug '26 | 12.47 | 12.47 | 12.08 | 12.38 | +0.25 | +2.06% | 0.00 cr | 12.31 | 58.5% | ₹0 cr |
| 27 Aug '26 | 12.94 | 12.94 | 11.71 | 12.13 | −0.42 | −3.35% | 0.00 cr | 12.34 | 75.1% | ₹0 cr |
| 26 Aug '26 | 12.55 | 12.94 | 12.53 | 12.55 | +0.08 | +0.64% | 0.00 cr | 12.66 | 82.9% | ₹0 cr |
| 25 Aug '26 | 13.36 | 13.36 | 12.30 | 12.47 | −0.63 | −4.81% | 0.01 cr | 12.57 | 84.2% | ₹0 cr |
| 24 Aug '26 | 13.19 | 13.50 | 12.60 | 13.10 | +0.42 | +3.31% | 0.00 cr | 13.13 | 79.7% | ₹0 cr |
| 21 Aug '26 | 12.50 | 13.29 | 12.50 | 12.68 | +0.18 | +1.44% | 0.00 cr | 12.90 | 83.5% | ₹0 cr |
| 20 Aug '26 | 12.50 | 12.98 | 12.48 | 12.50 | +0.00 | +0.00% | 0.00 cr | 12.54 | 58.0% | ₹0 cr |
| 19 Aug '26 | 12.76 | 13.36 | 12.06 | 12.50 | −0.58 | −4.43% | 0.00 cr | 12.56 | 58.5% | ₹0 cr |
| 18 Aug '26 | 13.34 | 13.34 | 12.89 | 13.08 | +0.07 | +0.54% | 0.00 cr | 13.06 | 84.7% | ₹0 cr |
| 17 Aug '26 | 13.34 | 13.58 | 12.90 | 13.01 | −0.33 | −2.47% | 0.00 cr | 13.03 | 83.2% | ₹0 cr |
| 14 Aug '26 | 13.41 | 13.66 | 13.31 | 13.34 | −0.08 | −0.60% | 0.00 cr | 13.50 | 89.2% | ₹0 cr |
| 13 Aug '26 | 13.21 | 13.55 | 13.12 | 13.42 | +0.15 | +1.13% | 0.00 cr | 13.42 | 61.5% | ₹0 cr |
| 12 Aug '26 | 13.62 | 13.62 | 13.21 | 13.27 | −0.34 | −2.50% | 0.00 cr | 13.37 | 73.0% | ₹0 cr |
| 11 Aug '26 | 13.88 | 13.88 | 13.31 | 13.61 | +0.27 | +2.02% | 0.00 cr | 13.56 | 49.4% | ₹0 cr |
| 10 Aug '26 | 14.60 | 14.60 | 13.25 | 13.34 | −0.67 | −4.78% | 0.00 cr | 13.58 | 73.5% | ₹0 cr |
| 07 Aug '26 | 13.41 | 14.29 | 13.40 | 14.01 | +0.47 | +3.47% | 0.01 cr | 13.95 | 59.7% | ₹0 cr |
| 06 Aug '26 | 13.54 | 14.29 | 13.32 | 13.54 | −0.48 | −3.42% | 0.00 cr | 13.71 | 84.5% | ₹0 cr |
| 05 Aug '26 | 14.24 | 14.52 | 13.85 | 14.02 | −0.22 | −1.54% | 0.00 cr | 14.16 | 87.2% | ₹0 cr |
| 04 Aug '26 | 14.02 | 14.88 | 13.38 | 14.24 | +0.45 | +3.26% | 0.03 cr | 14.23 | 70.8% | ₹0 cr |
| 03 Aug '26 | 12.82 | 13.82 | 12.64 | 13.79 | +1.22 | +9.71% | 0.02 cr | 13.51 | 72.1% | ₹0 cr |
| 31 Jul '26 | 12.66 | 12.66 | 12.10 | 12.57 | −0.10 | −0.79% | 0.00 cr | 12.40 | 64.7% | ₹0 cr |
| 30 Jul '26 | 12.98 | 12.98 | 12.43 | 12.67 | +0.23 | +1.85% | 0.00 cr | 12.66 | 64.3% | ₹0 cr |
| 29 Jul '26 | 12.29 | 13.05 | 11.96 | 12.44 | +0.48 | +4.01% | 0.01 cr | 12.64 | 64.3% | ₹0 cr |
| 28 Jul '26 | 12.29 | 12.29 | 11.79 | 11.96 | +0.07 | +0.59% | 0.00 cr | 11.93 | 78.0% | ₹0 cr |
| 27 Jul '26 | 11.80 | 12.31 | 11.80 | 11.89 | −0.22 | −1.82% | 0.01 cr | 11.96 | 70.5% | ₹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.
