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 | 8.50 | 8.59 | 8.00 | 8.05 | −0.20 | −2.42% | 0.01 cr | 8.11 | — | ₹0 cr |
| 03 Sep '26 | 8.24 | 8.73 | 8.22 | 8.25 | −0.08 | −0.96% | 0.01 cr | 8.36 | — | ₹0 cr |
| 02 Sep '26 | 8.43 | 8.99 | 8.11 | 8.33 | +0.10 | +1.22% | 0.02 cr | 8.43 | 63.5% | ₹0 cr |
| 01 Sep '26 | 8.75 | 8.94 | 8.16 | 8.23 | −0.36 | −4.19% | 0.01 cr | 8.41 | 78.8% | ₹0 cr |
| 31 Aug '26 | 9.37 | 9.39 | 8.32 | 8.59 | −0.44 | −4.87% | 0.06 cr | 8.92 | 56.4% | ₹1 cr |
| 28 Aug '26 | 7.88 | 9.03 | 7.87 | 9.03 | +1.50 | +19.92% | 0.13 cr | 8.80 | 56.5% | ₹1 cr |
| 27 Aug '26 | 7.47 | 8.45 | 7.04 | 7.53 | +0.15 | +2.03% | 0.05 cr | 7.71 | 57.7% | ₹0 cr |
| 26 Aug '26 | 7.08 | 7.58 | 7.08 | 7.38 | +0.30 | +4.24% | 0.01 cr | 7.39 | 71.5% | ₹0 cr |
| 25 Aug '26 | 7.45 | 7.48 | 7.00 | 7.08 | −0.23 | −3.15% | 0.01 cr | 7.21 | 76.0% | ₹0 cr |
| 24 Aug '26 | 7.42 | 7.52 | 7.21 | 7.31 | −0.03 | −0.41% | 0.01 cr | 7.41 | 78.6% | ₹0 cr |
| 21 Aug '26 | 6.88 | 7.89 | 6.79 | 7.34 | +0.55 | +8.10% | 0.03 cr | 7.25 | 62.0% | ₹0 cr |
| 20 Aug '26 | 6.95 | 7.10 | 6.60 | 6.79 | −0.22 | −3.14% | 0.01 cr | 6.86 | 65.7% | ₹0 cr |
| 19 Aug '26 | 6.92 | 7.07 | 6.92 | 7.01 | +0.03 | +0.43% | 0.00 cr | 7.02 | 94.0% | ₹0 cr |
| 18 Aug '26 | 7.02 | 7.10 | 6.91 | 6.98 | −0.04 | −0.57% | 0.00 cr | 7.02 | 80.0% | ₹0 cr |
| 17 Aug '26 | 7.25 | 7.25 | 6.67 | 7.02 | −0.05 | −0.71% | 0.00 cr | 7.06 | 65.9% | ₹0 cr |
| 14 Aug '26 | 7.15 | 7.15 | 7.00 | 7.07 | +0.00 | +0.00% | 0.00 cr | 7.08 | 62.3% | ₹0 cr |
| 13 Aug '26 | 7.23 | 7.23 | 7.06 | 7.07 | −0.06 | −0.84% | 0.00 cr | 7.14 | 69.0% | ₹0 cr |
| 12 Aug '26 | 7.06 | 7.24 | 7.04 | 7.13 | +0.07 | +0.99% | 0.01 cr | 7.12 | 75.9% | ₹0 cr |
| 11 Aug '26 | 7.09 | 7.10 | 7.00 | 7.06 | +0.06 | +0.86% | 0.01 cr | 7.07 | 89.3% | ₹0 cr |
| 10 Aug '26 | 7.05 | 7.14 | 6.97 | 7.00 | +0.06 | +0.86% | 0.01 cr | 7.04 | 72.7% | ₹0 cr |
| 07 Aug '26 | 6.90 | 7.05 | 6.85 | 6.94 | +0.04 | +0.58% | 0.00 cr | 6.94 | 80.0% | ₹0 cr |
| 06 Aug '26 | 7.08 | 7.08 | 6.85 | 6.90 | −0.13 | −1.85% | 0.00 cr | 6.95 | 89.9% | ₹0 cr |
| 05 Aug '26 | 7.08 | 7.10 | 6.99 | 7.03 | +0.05 | +0.72% | 0.00 cr | 7.03 | 87.0% | ₹0 cr |
| 04 Aug '26 | 7.10 | 7.20 | 6.97 | 6.98 | −0.08 | −1.13% | 0.01 cr | 7.06 | 73.6% | ₹0 cr |
| 03 Aug '26 | 7.24 | 7.24 | 6.95 | 7.06 | +0.03 | +0.43% | 0.01 cr | 7.06 | 59.8% | ₹0 cr |
| 31 Jul '26 | 7.15 | 7.22 | 7.00 | 7.03 | +0.03 | +0.43% | 0.00 cr | 7.06 | 74.1% | ₹0 cr |
| 30 Jul '26 | 7.24 | 7.24 | 6.94 | 7.00 | +0.06 | +0.86% | 0.01 cr | 7.05 | 75.4% | ₹0 cr |
| 29 Jul '26 | 6.99 | 7.14 | 6.77 | 6.94 | +0.07 | +1.02% | 0.01 cr | 6.94 | 76.5% | ₹0 cr |
| 28 Jul '26 | 7.14 | 7.14 | 6.72 | 6.87 | −0.10 | −1.43% | 0.00 cr | 6.93 | 82.3% | ₹0 cr |
| 27 Jul '26 | 6.85 | 7.30 | 6.65 | 6.97 | +0.22 | +3.26% | 0.02 cr | 7.02 | 72.8% | ₹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.
