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 | 1.17 | 1.17 | 1.14 | 1.16 | +0.00 | +0.00% | 3.50 cr | 1.16 | 54.1% | ₹4 cr |
| 03 Sep '26 | 1.16 | 1.18 | 1.16 | 1.16 | +0.00 | +0.00% | 2.56 cr | 1.17 | 44.5% | ₹3 cr |
| 02 Sep '26 | 1.17 | 1.18 | 1.15 | 1.16 | +0.01 | +0.87% | 3.13 cr | 1.16 | 43.5% | ₹4 cr |
| 01 Sep '26 | 1.18 | 1.19 | 1.15 | 1.15 | −0.02 | −1.71% | 5.21 cr | 1.16 | 53.9% | ₹6 cr |
| 31 Aug '26 | 1.20 | 1.21 | 1.17 | 1.17 | −0.03 | −2.50% | 4.79 cr | 1.19 | 52.1% | ₹6 cr |
| 28 Aug '26 | 1.21 | 1.23 | 1.20 | 1.20 | +0.00 | +0.00% | 2.48 cr | 1.21 | 43.3% | ₹3 cr |
| 27 Aug '26 | 1.22 | 1.25 | 1.20 | 1.20 | −0.01 | −0.83% | 3.86 cr | 1.22 | 36.8% | ₹5 cr |
| 26 Aug '26 | 1.21 | 1.23 | 1.21 | 1.21 | +0.00 | +0.00% | 1.68 cr | 1.21 | 56.0% | ₹2 cr |
| 25 Aug '26 | 1.22 | 1.23 | 1.20 | 1.21 | −0.01 | −0.82% | 3.83 cr | 1.21 | 38.0% | ₹5 cr |
| 24 Aug '26 | 1.24 | 1.26 | 1.22 | 1.22 | −0.01 | −0.81% | 3.14 cr | 1.24 | 51.3% | ₹4 cr |
| 21 Aug '26 | 1.21 | 1.27 | 1.21 | 1.23 | +0.02 | +1.65% | 6.26 cr | 1.24 | 41.4% | ₹8 cr |
| 20 Aug '26 | 1.22 | 1.22 | 1.21 | 1.21 | +0.00 | +0.00% | 1.35 cr | 1.21 | 57.5% | ₹2 cr |
| 19 Aug '26 | 1.22 | 1.24 | 1.20 | 1.21 | +0.00 | +0.00% | 3.81 cr | 1.22 | 33.1% | ₹5 cr |
| 18 Aug '26 | 1.21 | 1.22 | 1.20 | 1.21 | +0.00 | +0.00% | 1.18 cr | 1.21 | 50.1% | ₹1 cr |
| 17 Aug '26 | 1.21 | 1.22 | 1.20 | 1.21 | +0.00 | +0.00% | 2.61 cr | 1.21 | 46.3% | ₹3 cr |
| 14 Aug '26 | 1.23 | 1.24 | 1.21 | 1.21 | −0.02 | −1.63% | 2.10 cr | 1.22 | 54.5% | ₹3 cr |
| 13 Aug '26 | 1.23 | 1.25 | 1.22 | 1.23 | +0.00 | +0.00% | 2.45 cr | 1.24 | 42.6% | ₹3 cr |
| 12 Aug '26 | 1.24 | 1.25 | 1.22 | 1.23 | −0.01 | −0.81% | 2.14 cr | 1.23 | 49.4% | ₹3 cr |
| 11 Aug '26 | 1.24 | 1.25 | 1.23 | 1.24 | +0.00 | +0.00% | 1.58 cr | 1.24 | 55.6% | ₹2 cr |
| 10 Aug '26 | 1.24 | 1.26 | 1.23 | 1.24 | +0.00 | +0.00% | 3.15 cr | 1.24 | 37.0% | ₹4 cr |
| 07 Aug '26 | 1.23 | 1.30 | 1.23 | 1.24 | +0.01 | +0.81% | 4.72 cr | 1.26 | 41.7% | ₹6 cr |
| 06 Aug '26 | 1.28 | 1.28 | 1.22 | 1.23 | −0.04 | −3.15% | 8.05 cr | 1.25 | 30.4% | ₹10 cr |
| 05 Aug '26 | 1.29 | 1.32 | 1.27 | 1.27 | −0.01 | −0.78% | 4.79 cr | 1.29 | 41.3% | ₹6 cr |
| 04 Aug '26 | 1.32 | 1.33 | 1.28 | 1.28 | −0.03 | −2.29% | 4.48 cr | 1.30 | 45.1% | ₹6 cr |
| 03 Aug '26 | 1.24 | 1.34 | 1.23 | 1.31 | +0.08 | +6.50% | 6.95 cr | 1.30 | 47.8% | ₹9 cr |
| 31 Jul '26 | 1.19 | 1.24 | 1.19 | 1.23 | +0.04 | +3.36% | 2.39 cr | 1.22 | 59.8% | ₹3 cr |
| 30 Jul '26 | 1.21 | 1.23 | 1.19 | 1.19 | −0.02 | −1.65% | 3.08 cr | 1.20 | 46.3% | ₹4 cr |
| 29 Jul '26 | 1.21 | 1.22 | 1.20 | 1.21 | +0.01 | +0.83% | 2.44 cr | 1.21 | 43.1% | ₹3 cr |
| 28 Jul '26 | 1.23 | 1.23 | 1.20 | 1.20 | −0.02 | −1.64% | 1.26 cr | 1.21 | 53.2% | ₹2 cr |
| 27 Jul '26 | 1.24 | 1.25 | 1.22 | 1.22 | +0.00 | +0.00% | 2.52 cr | 1.23 | 37.6% | ₹3 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.
