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 | 9.19 | 9.20 | 8.93 | 9.02 | −0.03 | −0.33% | 0.01 cr | 9.06 | 92.0% | ₹0 cr |
| 03 Sep '26 | 9.15 | 9.15 | 8.98 | 9.05 | +0.07 | +0.78% | 0.01 cr | 9.04 | 76.0% | ₹0 cr |
| 02 Sep '26 | 9.00 | 9.09 | 8.81 | 8.98 | −0.06 | −0.66% | 0.01 cr | 8.98 | 84.7% | ₹0 cr |
| 01 Sep '26 | 9.20 | 9.26 | 9.02 | 9.04 | −0.20 | −2.16% | 0.01 cr | 9.12 | 90.0% | ₹0 cr |
| 31 Aug '26 | 9.15 | 9.39 | 9.15 | 9.24 | +0.08 | +0.87% | 0.01 cr | 9.26 | 81.1% | ₹0 cr |
| 28 Aug '26 | 9.15 | 9.35 | 9.10 | 9.16 | −0.05 | −0.54% | 0.01 cr | 9.23 | 81.4% | ₹0 cr |
| 27 Aug '26 | 9.37 | 9.44 | 9.08 | 9.21 | −0.13 | −1.39% | 0.01 cr | 9.24 | 89.5% | ₹0 cr |
| 26 Aug '26 | 9.49 | 9.49 | 9.21 | 9.34 | +0.07 | +0.76% | 0.01 cr | 9.33 | 59.0% | ₹0 cr |
| 25 Aug '26 | 9.38 | 9.38 | 9.06 | 9.27 | −0.08 | −0.86% | 0.01 cr | 9.28 | 82.0% | ₹0 cr |
| 24 Aug '26 | 9.26 | 9.39 | 9.15 | 9.35 | +0.18 | +1.96% | 0.02 cr | 9.27 | 69.5% | ₹0 cr |
| 21 Aug '26 | 9.18 | 9.30 | 8.90 | 9.17 | +0.11 | +1.21% | 0.02 cr | 9.18 | 82.8% | ₹0 cr |
| 20 Aug '26 | 8.50 | 9.09 | 8.49 | 9.06 | +0.53 | +6.21% | 0.03 cr | 8.94 | 83.5% | ₹0 cr |
| 19 Aug '26 | 8.33 | 8.75 | 7.99 | 8.53 | +0.14 | +1.67% | 0.03 cr | 8.33 | 80.6% | ₹0 cr |
| 18 Aug '26 | 8.87 | 8.87 | 7.90 | 8.39 | −0.35 | −4.00% | 0.03 cr | 8.38 | 75.3% | ₹0 cr |
| 17 Aug '26 | 8.88 | 8.99 | 8.60 | 8.74 | −0.07 | −0.79% | 0.02 cr | 8.78 | 69.0% | ₹0 cr |
| 14 Aug '26 | 8.90 | 9.08 | 8.61 | 8.81 | −0.20 | −2.22% | 0.01 cr | 8.83 | 71.8% | ₹0 cr |
| 13 Aug '26 | 8.96 | 9.10 | 8.85 | 9.01 | +0.05 | +0.56% | 0.01 cr | 8.97 | 71.7% | ₹0 cr |
| 12 Aug '26 | 9.11 | 9.11 | 8.85 | 8.96 | −0.10 | −1.10% | 0.01 cr | 8.94 | 80.9% | ₹0 cr |
| 11 Aug '26 | 9.00 | 9.14 | 8.86 | 9.06 | +0.06 | +0.67% | 0.01 cr | 9.02 | 83.1% | ₹0 cr |
| 10 Aug '26 | 9.15 | 9.22 | 8.80 | 9.00 | +0.02 | +0.22% | 0.03 cr | 9.02 | 63.9% | ₹0 cr |
| 07 Aug '26 | 9.08 | 9.16 | 8.76 | 8.98 | −0.10 | −1.10% | 0.01 cr | 8.98 | — | ₹0 cr |
| 06 Aug '26 | 9.17 | 9.18 | 9.00 | 9.08 | −0.02 | −0.22% | 0.01 cr | 9.08 | — | ₹0 cr |
| 05 Aug '26 | 9.22 | 9.22 | 9.07 | 9.10 | −0.07 | −0.76% | 0.01 cr | 9.13 | — | ₹0 cr |
| 04 Aug '26 | 9.18 | 9.27 | 9.04 | 9.17 | +0.05 | +0.55% | 0.01 cr | 9.14 | — | ₹0 cr |
| 03 Aug '26 | 9.18 | 9.36 | 9.10 | 9.12 | −0.06 | −0.65% | 0.01 cr | 9.18 | — | ₹0 cr |
| 31 Jul '26 | 9.08 | 9.44 | 9.00 | 9.18 | +0.05 | +0.55% | 0.01 cr | 9.18 | — | ₹0 cr |
| 30 Jul '26 | 9.32 | 9.32 | 9.10 | 9.13 | −0.10 | −1.08% | 0.01 cr | 9.15 | — | ₹0 cr |
| 29 Jul '26 | 9.22 | 9.34 | 9.01 | 9.23 | +0.01 | +0.11% | 0.00 cr | 9.16 | — | ₹0 cr |
| 28 Jul '26 | 9.34 | 9.34 | 9.12 | 9.22 | +0.00 | +0.00% | 0.00 cr | 9.22 | — | ₹0 cr |
| 27 Jul '26 | 9.23 | 9.25 | 9.03 | 9.22 | +0.08 | +0.88% | 0.01 cr | 9.20 | — | ₹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.
