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 | 10.32 | 10.39 | 9.93 | 10.10 | −0.04 | −0.39% | 0.07 cr | 10.04 | 75.8% | ₹1 cr |
| 03 Sep '26 | 10.41 | 10.60 | 9.90 | 10.14 | −0.18 | −1.74% | 0.04 cr | 10.20 | 70.4% | ₹0 cr |
| 02 Sep '26 | 10.72 | 10.72 | 10.25 | 10.32 | −0.14 | −1.34% | 0.02 cr | 10.45 | 70.9% | ₹0 cr |
| 01 Sep '26 | 10.85 | 10.93 | 10.35 | 10.46 | −0.28 | −2.61% | 0.02 cr | 10.62 | 60.2% | ₹0 cr |
| 31 Aug '26 | 10.90 | 10.90 | 10.02 | 10.74 | −0.04 | −0.37% | 0.04 cr | 10.53 | 64.0% | ₹0 cr |
| 28 Aug '26 | 10.81 | 11.07 | 10.62 | 10.78 | −0.03 | −0.28% | 0.02 cr | 10.83 | 51.3% | ₹0 cr |
| 27 Aug '26 | 10.81 | 11.00 | 10.77 | 10.81 | −0.06 | −0.55% | 0.03 cr | 10.86 | 80.2% | ₹0 cr |
| 26 Aug '26 | 11.34 | 11.34 | 10.78 | 10.87 | −0.15 | −1.36% | 0.04 cr | 10.94 | 74.1% | ₹0 cr |
| 25 Aug '26 | 10.99 | 11.25 | 10.86 | 11.02 | +0.15 | +1.38% | 0.02 cr | 11.07 | 45.6% | ₹0 cr |
| 24 Aug '26 | 10.96 | 11.20 | 10.80 | 10.87 | −0.22 | −1.98% | 0.04 cr | 10.99 | 75.2% | ₹0 cr |
| 21 Aug '26 | 11.10 | 11.35 | 11.00 | 11.09 | +0.00 | +0.00% | 0.02 cr | 11.10 | 68.6% | ₹0 cr |
| 20 Aug '26 | 11.27 | 11.40 | 10.94 | 11.09 | −0.17 | −1.51% | 0.03 cr | 11.17 | 80.2% | ₹0 cr |
| 19 Aug '26 | 11.32 | 11.47 | 11.20 | 11.26 | −0.06 | −0.53% | 0.01 cr | 11.30 | 65.9% | ₹0 cr |
| 18 Aug '26 | 11.66 | 11.66 | 11.26 | 11.32 | +0.08 | +0.71% | 0.01 cr | 11.36 | 58.2% | ₹0 cr |
| 17 Aug '26 | 11.40 | 11.45 | 11.22 | 11.24 | −0.09 | −0.79% | 0.01 cr | 11.28 | 75.6% | ₹0 cr |
| 14 Aug '26 | 11.59 | 11.60 | 11.20 | 11.33 | −0.15 | −1.31% | 0.01 cr | 11.37 | 71.5% | ₹0 cr |
| 13 Aug '26 | 12.00 | 12.00 | 11.36 | 11.48 | −0.30 | −2.55% | 0.02 cr | 11.61 | 67.8% | ₹0 cr |
| 12 Aug '26 | 11.60 | 12.00 | 10.80 | 11.78 | +0.34 | +2.97% | 0.05 cr | 11.62 | 44.1% | ₹1 cr |
| 11 Aug '26 | 11.58 | 11.68 | 11.40 | 11.44 | +0.02 | +0.18% | 0.01 cr | 11.48 | 63.3% | ₹0 cr |
| 10 Aug '26 | 11.59 | 11.67 | 11.35 | 11.42 | −0.06 | −0.52% | 0.02 cr | 11.48 | 66.0% | ₹0 cr |
| 07 Aug '26 | 11.52 | 11.68 | 11.35 | 11.48 | −0.12 | −1.03% | 0.01 cr | 11.51 | 61.1% | ₹0 cr |
| 06 Aug '26 | 11.75 | 11.75 | 11.44 | 11.60 | +0.01 | +0.09% | 0.01 cr | 11.64 | 76.1% | ₹0 cr |
| 05 Aug '26 | 12.00 | 12.00 | 11.33 | 11.59 | −0.05 | −0.43% | 0.03 cr | 11.71 | 64.6% | ₹0 cr |
| 04 Aug '26 | 11.80 | 11.80 | 11.57 | 11.64 | −0.02 | −0.17% | 0.01 cr | 11.70 | 68.3% | ₹0 cr |
| 03 Aug '26 | 11.53 | 11.89 | 11.42 | 11.66 | +0.27 | +2.37% | 0.02 cr | 11.64 | 69.8% | ₹0 cr |
| 31 Jul '26 | 11.44 | 11.53 | 11.31 | 11.39 | +0.09 | +0.80% | 0.01 cr | 11.42 | 75.3% | ₹0 cr |
| 30 Jul '26 | 11.53 | 11.58 | 11.30 | 11.30 | −0.11 | −0.96% | 0.02 cr | 11.43 | 68.1% | ₹0 cr |
| 29 Jul '26 | 11.65 | 11.65 | 11.35 | 11.41 | −0.05 | −0.44% | 0.01 cr | 11.49 | 92.3% | ₹0 cr |
| 28 Jul '26 | 11.60 | 11.60 | 11.40 | 11.46 | −0.03 | −0.26% | 0.01 cr | 11.49 | 69.4% | ₹0 cr |
| 27 Jul '26 | 11.40 | 11.62 | 11.31 | 11.49 | +0.15 | +1.32% | 0.01 cr | 11.44 | 60.3% | ₹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.
