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 | 8.45 | 8.45 | 8.45 | 8.45 | +0.40 | +4.97% | 0.00 cr | 8.45 | 100.0% | ₹0 cr |
| 03 Sep '26 | 8.15 | 8.15 | 8.05 | 8.05 | +0.00 | +0.00% | 0.00 cr | 8.10 | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.75 | 8.50 | 7.75 | 8.05 | −0.10 | −1.23% | 0.00 cr | 8.04 | 50.0% | ₹0 cr |
| 28 Aug '26 | 8.15 | 8.15 | 8.15 | 8.15 | +0.00 | +0.00% | 0.00 cr | 8.15 | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.55 | 8.55 | 8.15 | 8.15 | −0.40 | −4.68% | 0.00 cr | 8.27 | 80.0% | ₹0 cr |
| 21 Aug '26 | 9.00 | 9.00 | 8.55 | 8.55 | −0.45 | −5.00% | 0.00 cr | 8.61 | 71.4% | ₹0 cr |
| 20 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.40 | +4.65% | 0.00 cr | 9.00 | 100.0% | ₹0 cr |
| 19 Aug '26 | 8.60 | 8.60 | 8.60 | 8.60 | −0.45 | −4.97% | 0.00 cr | 8.60 | 50.0% | ₹0 cr |
| 17 Aug '26 | 9.05 | 9.05 | 9.05 | 9.05 | +0.00 | +0.00% | 0.00 cr | 9.05 | 100.0% | ₹0 cr |
| 14 Aug '26 | 9.05 | 9.05 | 9.05 | 9.05 | −0.45 | −4.74% | 0.00 cr | 9.05 | 66.7% | ₹0 cr |
| 13 Aug '26 | 9.00 | 9.50 | 9.00 | 9.50 | +0.45 | +4.97% | 0.00 cr | 9.14 | 100.0% | ₹0 cr |
| 06 Aug '26 | 9.05 | 9.05 | 9.05 | 9.05 | +0.00 | +0.00% | 0.00 cr | 9.05 | 100.0% | ₹0 cr |
| 04 Aug '26 | 9.05 | 9.05 | 9.05 | 9.05 | −0.45 | −4.74% | 0.00 cr | 9.05 | 100.0% | ₹0 cr |
| 27 Jul '26 | 8.60 | 9.50 | 8.60 | 9.50 | +0.45 | +4.97% | 0.00 cr | 9.05 | 100.0% | ₹0 cr |
| 24 Jul '26 | 8.25 | 9.05 | 8.25 | 9.05 | +0.40 | +4.62% | 0.00 cr | 8.65 | 100.0% | ₹0 cr |
| 23 Jul '26 | 8.65 | 8.65 | 8.65 | 8.65 | +0.00 | +0.00% | 0.00 cr | 8.65 | 100.0% | ₹0 cr |
| 22 Jul '26 | 8.65 | 8.65 | 8.65 | 8.65 | +0.40 | +4.85% | 0.00 cr | 8.65 | 100.0% | ₹0 cr |
| 16 Jul '26 | 8.25 | 8.25 | 8.25 | 8.25 | −0.40 | −4.62% | 0.00 cr | 8.25 | 100.0% | ₹0 cr |
| 13 Jul '26 | 8.65 | 8.65 | 8.20 | 8.65 | +0.40 | +4.85% | 0.00 cr | 8.50 | 100.0% | ₹0 cr |
| 10 Jul '26 | 7.70 | 8.25 | 7.65 | 8.25 | +0.30 | +3.77% | 0.00 cr | 7.90 | 100.0% | ₹0 cr |
| 09 Jul '26 | 7.95 | 7.95 | 7.95 | 7.95 | +0.00 | +0.00% | 0.00 cr | 7.95 | 100.0% | ₹0 cr |
| 08 Jul '26 | 7.95 | 7.95 | 7.95 | 7.95 | −0.40 | −4.79% | 0.00 cr | 7.95 | 100.0% | ₹0 cr |
| 01 Jul '26 | 8.35 | 8.35 | 8.35 | 8.35 | +0.00 | +0.00% | 0.00 cr | 8.35 | 100.0% | ₹0 cr |
| 25 Jun '26 | 8.35 | 8.35 | 8.35 | 8.35 | −0.05 | −0.60% | 0.00 cr | 8.35 | 100.0% | ₹0 cr |
| 24 Jun '26 | 8.40 | 8.40 | 8.40 | 8.40 | −0.40 | −4.55% | 0.00 cr | 8.40 | 100.0% | ₹0 cr |
| 23 Jun '26 | 8.80 | 8.80 | 8.80 | 8.80 | −0.45 | −4.86% | 0.00 cr | 8.80 | 100.0% | ₹0 cr |
| 16 Jun '26 | 9.25 | 9.25 | 9.25 | 9.25 | +0.00 | +0.00% | 0.00 cr | 9.25 | 100.0% | ₹0 cr |
| 15 Jun '26 | 9.25 | 9.25 | 9.25 | 9.25 | −0.45 | −4.64% | 0.00 cr | 9.25 | 100.0% | ₹0 cr |
| 10 Jun '26 | 9.70 | 9.70 | 9.70 | 9.70 | −0.15 | −1.52% | 0.00 cr | 9.70 | 66.7% | ₹0 cr |
| 08 Jun '26 | 9.85 | 9.85 | 9.85 | 9.85 | −0.20 | −1.99% | 0.00 cr | 9.85 | 100.0% | ₹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.
