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 | 9.11 | 9.35 | 8.99 | 9.13 | +0.02 | +0.22% | 0.16 cr | 9.15 | 59.7% | ₹1 cr |
| 03 Sep '26 | 9.10 | 9.16 | 9.05 | 9.11 | −0.01 | −0.11% | 0.04 cr | 9.10 | 46.2% | ₹0 cr |
| 02 Sep '26 | 9.06 | 9.25 | 8.95 | 9.12 | +0.09 | +1.00% | 0.14 cr | 9.09 | 43.6% | ₹1 cr |
| 01 Sep '26 | 9.05 | 9.13 | 8.96 | 9.03 | −0.01 | −0.11% | 0.28 cr | 9.05 | 69.2% | ₹3 cr |
| 31 Aug '26 | 9.13 | 9.15 | 8.92 | 9.04 | −0.03 | −0.33% | 0.38 cr | 9.02 | 60.0% | ₹3 cr |
| 28 Aug '26 | 9.07 | 9.24 | 9.00 | 9.07 | +0.02 | +0.22% | 0.16 cr | 9.10 | 60.5% | ₹1 cr |
| 27 Aug '26 | 9.05 | 9.12 | 9.00 | 9.05 | +0.02 | +0.22% | 0.07 cr | 9.04 | 46.3% | ₹1 cr |
| 26 Aug '26 | 9.08 | 9.20 | 9.00 | 9.03 | +0.00 | +0.00% | 0.05 cr | 9.05 | 53.3% | ₹0 cr |
| 25 Aug '26 | 9.09 | 9.21 | 9.02 | 9.03 | −0.07 | −0.77% | 0.09 cr | 9.09 | 62.2% | ₹1 cr |
| 24 Aug '26 | 9.10 | 9.19 | 9.01 | 9.10 | +0.02 | +0.22% | 0.14 cr | 9.09 | 46.0% | ₹1 cr |
| 21 Aug '26 | 9.37 | 9.37 | 9.04 | 9.08 | −0.23 | −2.47% | 0.20 cr | 9.12 | 46.4% | ₹2 cr |
| 20 Aug '26 | 9.29 | 9.38 | 9.23 | 9.31 | +0.10 | +1.09% | 0.08 cr | 9.29 | 43.0% | ₹1 cr |
| 19 Aug '26 | 9.47 | 10.36 | 9.11 | 9.21 | −0.21 | −2.23% | 0.55 cr | 9.43 | 25.6% | ₹5 cr |
| 18 Aug '26 | 10.95 | 11.11 | 8.80 | 9.42 | −1.53 | −13.97% | 0.96 cr | 9.65 | 33.0% | ₹9 cr |
| 17 Aug '26 | 11.33 | 11.50 | 10.90 | 10.95 | −0.38 | −3.35% | 0.22 cr | 11.08 | 52.7% | ₹2 cr |
| 14 Aug '26 | 11.50 | 11.87 | 11.32 | 11.33 | −0.18 | −1.56% | 0.05 cr | 11.39 | 60.6% | ₹1 cr |
| 13 Aug '26 | 11.28 | 11.98 | 11.28 | 11.51 | +0.00 | +0.00% | 0.46 cr | 11.65 | 34.8% | ₹5 cr |
| 12 Aug '26 | 11.19 | 11.95 | 11.06 | 11.51 | +0.34 | +3.04% | 0.53 cr | 11.38 | 44.1% | ₹6 cr |
| 11 Aug '26 | 11.28 | 11.33 | 11.05 | 11.17 | −0.09 | −0.80% | 0.25 cr | 11.22 | 61.5% | ₹3 cr |
| 10 Aug '26 | 11.30 | 11.36 | 11.00 | 11.26 | +0.00 | +0.00% | 0.21 cr | 11.25 | 66.7% | ₹2 cr |
| 07 Aug '26 | 11.30 | 11.50 | 11.23 | 11.26 | −0.01 | −0.09% | 0.10 cr | 11.27 | 72.8% | ₹1 cr |
| 06 Aug '26 | 11.30 | 11.39 | 11.23 | 11.27 | +0.03 | +0.27% | 0.25 cr | 11.27 | 61.1% | ₹3 cr |
| 05 Aug '26 | 11.33 | 11.33 | 11.20 | 11.24 | +0.00 | +0.00% | 0.15 cr | 11.26 | 57.4% | ₹2 cr |
| 04 Aug '26 | 11.40 | 11.40 | 11.22 | 11.24 | +0.01 | +0.09% | 0.10 cr | 11.26 | 43.5% | ₹1 cr |
| 03 Aug '26 | 11.30 | 11.55 | 11.16 | 11.23 | −0.04 | −0.35% | 0.27 cr | 11.26 | 37.7% | ₹3 cr |
| 31 Jul '26 | 11.40 | 11.40 | 11.22 | 11.27 | +0.07 | +0.63% | 0.09 cr | 11.28 | 54.4% | ₹1 cr |
| 30 Jul '26 | 11.42 | 11.49 | 11.18 | 11.20 | −0.31 | −2.69% | 0.12 cr | 11.24 | 44.7% | ₹1 cr |
| 29 Jul '26 | 11.40 | 11.62 | 11.40 | 11.51 | +0.02 | +0.17% | 0.14 cr | 11.52 | 42.6% | ₹2 cr |
| 28 Jul '26 | 11.88 | 11.89 | 11.06 | 11.49 | +0.35 | +3.18% | 0.41 cr | 11.58 | 37.5% | ₹5 cr |
| 27 Jul '26 | 11.49 | 11.78 | 11.06 | 11.14 | −0.16 | −1.45% | 0.57 cr | 11.31 | 37.8% | ₹6 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.
