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 | 10.26 | 10.58 | 10.26 | 10.52 | +0.26 | +2.53% | 0.18 cr | 10.41 | 50.0% | ₹2 cr |
| 03 Sep '26 | 10.37 | 10.42 | 10.25 | 10.26 | −0.08 | −0.77% | 0.12 cr | 10.33 | 49.1% | ₹1 cr |
| 02 Sep '26 | 10.49 | 10.49 | 10.25 | 10.34 | −0.16 | −1.52% | 0.14 cr | 10.35 | 56.7% | ₹1 cr |
| 01 Sep '26 | 10.69 | 10.70 | 10.45 | 10.50 | −0.14 | −1.32% | 0.11 cr | 10.54 | 46.8% | ₹1 cr |
| 31 Aug '26 | 10.57 | 10.80 | 10.38 | 10.64 | +0.07 | +0.66% | 0.22 cr | 10.54 | 43.2% | ₹2 cr |
| 28 Aug '26 | 10.55 | 10.65 | 10.51 | 10.57 | +0.02 | +0.19% | 0.12 cr | 10.58 | 37.4% | ₹1 cr |
| 27 Aug '26 | 10.54 | 10.64 | 10.49 | 10.55 | −0.02 | −0.19% | 0.10 cr | 10.53 | 58.8% | ₹1 cr |
| 26 Aug '26 | 10.55 | 10.69 | 10.55 | 10.57 | +0.01 | +0.09% | 0.14 cr | 10.61 | 50.5% | ₹2 cr |
| 25 Aug '26 | 10.53 | 10.69 | 10.51 | 10.56 | −0.03 | −0.28% | 0.13 cr | 10.57 | 50.1% | ₹1 cr |
| 24 Aug '26 | 10.80 | 11.10 | 10.58 | 10.59 | −0.09 | −0.84% | 0.26 cr | 10.75 | 51.6% | ₹3 cr |
| 21 Aug '26 | 10.54 | 10.87 | 10.49 | 10.68 | +0.14 | +1.33% | 0.39 cr | 10.74 | 23.6% | ₹4 cr |
| 20 Aug '26 | 10.46 | 10.62 | 10.41 | 10.54 | +0.11 | +1.05% | 0.15 cr | 10.51 | 49.4% | ₹2 cr |
| 19 Aug '26 | 10.51 | 10.56 | 10.43 | 10.43 | −0.08 | −0.76% | 0.11 cr | 10.49 | 53.7% | ₹1 cr |
| 18 Aug '26 | 10.54 | 10.61 | 10.50 | 10.51 | −0.08 | −0.76% | 0.08 cr | 10.55 | 60.0% | ₹1 cr |
| 17 Aug '26 | 10.56 | 10.69 | 10.54 | 10.59 | −0.01 | −0.09% | 0.14 cr | 10.59 | 42.9% | ₹2 cr |
| 14 Aug '26 | 10.72 | 10.77 | 10.54 | 10.60 | −0.12 | −1.12% | 0.14 cr | 10.61 | 52.5% | ₹1 cr |
| 13 Aug '26 | 10.63 | 10.84 | 10.63 | 10.72 | +0.05 | +0.47% | 0.17 cr | 10.75 | 39.0% | ₹2 cr |
| 12 Aug '26 | 10.76 | 10.85 | 10.62 | 10.67 | −0.09 | −0.84% | 0.12 cr | 10.69 | 62.3% | ₹1 cr |
| 11 Aug '26 | 10.81 | 10.87 | 10.73 | 10.76 | −0.05 | −0.46% | 0.10 cr | 10.77 | 53.1% | ₹1 cr |
| 10 Aug '26 | 10.85 | 10.88 | 10.70 | 10.81 | −0.10 | −0.92% | 0.14 cr | 10.80 | 59.0% | ₹2 cr |
| 07 Aug '26 | 10.80 | 10.94 | 10.78 | 10.91 | +0.08 | +0.74% | 0.10 cr | 10.88 | 65.4% | ₹1 cr |
| 06 Aug '26 | 10.90 | 10.98 | 10.80 | 10.83 | −0.07 | −0.64% | 0.11 cr | 10.88 | 49.1% | ₹1 cr |
| 05 Aug '26 | 10.94 | 11.00 | 10.87 | 10.90 | −0.02 | −0.18% | 0.09 cr | 10.92 | 59.0% | ₹1 cr |
| 04 Aug '26 | 11.04 | 11.06 | 10.89 | 10.92 | −0.13 | −1.18% | 0.10 cr | 10.95 | 54.9% | ₹1 cr |
| 03 Aug '26 | 10.77 | 11.13 | 10.77 | 11.05 | +0.28 | +2.60% | 0.20 cr | 10.97 | 55.4% | ₹2 cr |
| 31 Jul '26 | 10.79 | 10.84 | 10.72 | 10.77 | +0.02 | +0.19% | 0.08 cr | 10.79 | 46.0% | ₹1 cr |
| 30 Jul '26 | 10.81 | 10.83 | 10.69 | 10.75 | −0.05 | −0.46% | 0.10 cr | 10.75 | 47.4% | ₹1 cr |
| 29 Jul '26 | 10.81 | 10.89 | 10.75 | 10.80 | −0.01 | −0.09% | 0.10 cr | 10.80 | 56.5% | ₹1 cr |
| 28 Jul '26 | 10.78 | 10.90 | 10.75 | 10.81 | −0.07 | −0.64% | 0.07 cr | 10.82 | 60.0% | ₹1 cr |
| 27 Jul '26 | 10.90 | 10.93 | 10.81 | 10.88 | +0.12 | +1.12% | 0.10 cr | 10.87 | 39.4% | ₹1 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.
