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 | 7.21 | 7.34 | 7.07 | 7.11 | −0.09 | −1.25% | 0.03 cr | 7.15 | 65.8% | ₹0 cr |
| 03 Sep '26 | 7.17 | 7.34 | 7.17 | 7.20 | −0.03 | −0.41% | 0.01 cr | 7.21 | 75.1% | ₹0 cr |
| 02 Sep '26 | 7.20 | 7.50 | 7.05 | 7.23 | +0.16 | +2.26% | 0.02 cr | 7.20 | 73.6% | ₹0 cr |
| 01 Sep '26 | 7.20 | 7.28 | 7.04 | 7.07 | −0.14 | −1.94% | 0.02 cr | 7.13 | 70.4% | ₹0 cr |
| 31 Aug '26 | 7.40 | 7.46 | 7.07 | 7.21 | −0.16 | −2.17% | 0.03 cr | 7.19 | 63.6% | ₹0 cr |
| 28 Aug '26 | 7.42 | 7.50 | 7.26 | 7.37 | +0.05 | +0.68% | 0.02 cr | 7.37 | 75.4% | ₹0 cr |
| 27 Aug '26 | 7.23 | 7.50 | 7.23 | 7.32 | −0.02 | −0.27% | 0.02 cr | 7.37 | 47.5% | ₹0 cr |
| 26 Aug '26 | 7.49 | 7.49 | 7.07 | 7.34 | −0.02 | −0.27% | 0.02 cr | 7.29 | 68.8% | ₹0 cr |
| 25 Aug '26 | 7.60 | 7.60 | 7.32 | 7.36 | −0.06 | −0.81% | 0.02 cr | 7.46 | 77.4% | ₹0 cr |
| 24 Aug '26 | 7.49 | 7.70 | 7.18 | 7.42 | +0.14 | +1.92% | 0.02 cr | 7.44 | 65.5% | ₹0 cr |
| 21 Aug '26 | 7.21 | 7.39 | 7.21 | 7.28 | +0.06 | +0.83% | 0.01 cr | 7.29 | 64.0% | ₹0 cr |
| 20 Aug '26 | 7.48 | 7.48 | 7.06 | 7.22 | −0.03 | −0.41% | 0.02 cr | 7.24 | 73.9% | ₹0 cr |
| 19 Aug '26 | 7.57 | 7.64 | 6.71 | 7.25 | −0.22 | −2.95% | 0.03 cr | 7.15 | 56.4% | ₹0 cr |
| 18 Aug '26 | 7.50 | 7.74 | 7.24 | 7.47 | +0.06 | +0.81% | 0.02 cr | 7.50 | 69.9% | ₹0 cr |
| 17 Aug '26 | 7.60 | 7.88 | 6.91 | 7.41 | −0.25 | −3.26% | 0.04 cr | 7.31 | 58.0% | ₹0 cr |
| 14 Aug '26 | 7.65 | 7.85 | 7.56 | 7.66 | +0.01 | +0.13% | 0.02 cr | 7.66 | 51.4% | ₹0 cr |
| 13 Aug '26 | 7.80 | 7.80 | 7.50 | 7.65 | +0.05 | +0.66% | 0.02 cr | 7.65 | 65.8% | ₹0 cr |
| 12 Aug '26 | 7.75 | 7.95 | 7.56 | 7.60 | +0.01 | +0.13% | 0.03 cr | 7.74 | 51.8% | ₹0 cr |
| 11 Aug '26 | 7.68 | 7.75 | 7.52 | 7.59 | −0.08 | −1.04% | 0.02 cr | 7.59 | 75.5% | ₹0 cr |
| 10 Aug '26 | 7.94 | 8.00 | 7.60 | 7.67 | −0.15 | −1.92% | 0.04 cr | 7.79 | 67.2% | ₹0 cr |
| 07 Aug '26 | 7.50 | 8.20 | 7.45 | 7.82 | +0.44 | +5.96% | 0.11 cr | 7.86 | 52.0% | ₹1 cr |
| 06 Aug '26 | 7.54 | 7.54 | 7.34 | 7.38 | −0.07 | −0.94% | 0.03 cr | 7.45 | 55.5% | ₹0 cr |
| 05 Aug '26 | 7.34 | 7.54 | 7.34 | 7.45 | +0.06 | +0.81% | 0.01 cr | 7.48 | 83.1% | ₹0 cr |
| 04 Aug '26 | 7.58 | 7.58 | 7.30 | 7.39 | −0.05 | −0.67% | 0.01 cr | 7.43 | 74.9% | ₹0 cr |
| 03 Aug '26 | 7.39 | 7.60 | 7.30 | 7.44 | +0.15 | +2.06% | 0.02 cr | 7.42 | 62.0% | ₹0 cr |
| 31 Jul '26 | 7.29 | 7.55 | 7.21 | 7.29 | +0.05 | +0.69% | 0.01 cr | 7.29 | 76.5% | ₹0 cr |
| 30 Jul '26 | 7.36 | 7.36 | 7.17 | 7.24 | −0.05 | −0.69% | 0.01 cr | 7.23 | 64.8% | ₹0 cr |
| 29 Jul '26 | 7.36 | 7.36 | 7.21 | 7.29 | +0.05 | +0.69% | 0.01 cr | 7.29 | 71.9% | ₹0 cr |
| 28 Jul '26 | 7.60 | 7.60 | 7.20 | 7.24 | −0.12 | −1.63% | 0.02 cr | 7.30 | 54.6% | ₹0 cr |
| 27 Jul '26 | 7.17 | 7.80 | 7.17 | 7.36 | +0.19 | +2.65% | 0.05 cr | 7.55 | 68.8% | ₹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.
