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 | 8.06 | 8.30 | 7.80 | 7.86 | −0.24 | −2.96% | 0.00 cr | 8.04 | 98.8% | ₹0 cr |
| 03 Sep '26 | 7.56 | 8.36 | 7.56 | 8.10 | −0.07 | −0.86% | 0.00 cr | 8.10 | 81.5% | ₹0 cr |
| 02 Sep '26 | 8.33 | 8.33 | 7.87 | 8.17 | +0.14 | +1.74% | 0.00 cr | 8.15 | 98.0% | ₹0 cr |
| 01 Sep '26 | 8.31 | 8.31 | 8.00 | 8.03 | −0.24 | −2.90% | 0.00 cr | 8.18 | 82.2% | ₹0 cr |
| 31 Aug '26 | 8.19 | 8.37 | 8.06 | 8.27 | +0.24 | +2.99% | 0.00 cr | 8.24 | 90.0% | ₹0 cr |
| 28 Aug '26 | 8.83 | 8.83 | 8.00 | 8.03 | −0.27 | −3.25% | 0.00 cr | 8.12 | 77.9% | ₹0 cr |
| 27 Aug '26 | 8.91 | 8.91 | 7.42 | 8.30 | +0.12 | +1.47% | 0.00 cr | 8.28 | 62.4% | ₹0 cr |
| 26 Aug '26 | 9.24 | 9.24 | 8.11 | 8.18 | +0.16 | +2.00% | 0.00 cr | 8.35 | 71.0% | ₹0 cr |
| 25 Aug '26 | 8.10 | 8.55 | 7.99 | 8.02 | +0.08 | +1.01% | 0.00 cr | 8.10 | 87.0% | ₹0 cr |
| 24 Aug '26 | 7.42 | 8.79 | 7.42 | 7.94 | −0.53 | −6.26% | 0.00 cr | 8.10 | 92.3% | ₹0 cr |
| 21 Aug '26 | 8.06 | 8.99 | 8.00 | 8.47 | +0.38 | +4.70% | 0.00 cr | 8.27 | 71.5% | ₹0 cr |
| 20 Aug '26 | 8.20 | 8.29 | 7.05 | 8.09 | +0.16 | +2.02% | 0.00 cr | 7.87 | 83.4% | ₹0 cr |
| 19 Aug '26 | 8.29 | 8.29 | 7.62 | 7.93 | −0.19 | −2.34% | 0.00 cr | 8.01 | 77.7% | ₹0 cr |
| 18 Aug '26 | 7.20 | 8.40 | 7.20 | 8.12 | +0.17 | +2.14% | 0.00 cr | 7.93 | 65.5% | ₹0 cr |
| 17 Aug '26 | 8.39 | 8.39 | 7.01 | 7.95 | −0.17 | −2.09% | 0.00 cr | 7.71 | 59.6% | ₹0 cr |
| 14 Aug '26 | 8.39 | 8.40 | 8.10 | 8.12 | −0.34 | −4.02% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 8.03 | 8.50 | 7.91 | 8.46 | +0.43 | +5.35% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 8.57 | 8.57 | 7.90 | 8.03 | −0.09 | −1.11% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 8.98 | 8.98 | 8.09 | 8.12 | −0.07 | −0.85% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 8.15 | 8.43 | 8.00 | 8.19 | −0.10 | −1.21% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 8.24 | 8.59 | 8.15 | 8.29 | −0.04 | −0.48% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 8.76 | 8.76 | 8.10 | 8.33 | −0.26 | −3.03% | 0.03 cr | — | — | ₹0 cr |
| 05 Aug '26 | 8.05 | 8.64 | 8.05 | 8.59 | +0.39 | +4.76% | 0.04 cr | — | — | ₹0 cr |
| 04 Aug '26 | 8.80 | 8.80 | 8.00 | 8.20 | −0.32 | −3.76% | 0.04 cr | — | — | ₹0 cr |
| 03 Aug '26 | 8.20 | 8.90 | 8.20 | 8.52 | −0.15 | −1.73% | 0.04 cr | — | — | ₹0 cr |
| 31 Jul '26 | 8.91 | 8.91 | 8.47 | 8.67 | +0.05 | +0.58% | 0.03 cr | — | — | ₹0 cr |
| 30 Jul '26 | 9.16 | 9.16 | 8.57 | 8.62 | −0.42 | −4.65% | 0.03 cr | — | — | ₹0 cr |
| 29 Jul '26 | 9.20 | 9.20 | 8.73 | 9.04 | +0.18 | +2.03% | 0.03 cr | — | — | ₹0 cr |
| 28 Jul '26 | 8.70 | 9.15 | 8.43 | 8.86 | +0.30 | +3.50% | 0.03 cr | — | — | ₹0 cr |
| 27 Jul '26 | 8.94 | 8.94 | 8.50 | 8.56 | −0.35 | −3.93% | 0.00 cr | — | — | ₹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.
