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 | 0.93 | 0.95 | 0.92 | 0.93 | +0.01 | +1.09% | 0.06 cr | 0.93 | 64.2% | ₹0 cr |
| 03 Sep '26 | 0.93 | 0.94 | 0.92 | 0.92 | +0.00 | +0.00% | 0.05 cr | 0.93 | 60.5% | ₹0 cr |
| 02 Sep '26 | 0.94 | 0.94 | 0.91 | 0.92 | +0.00 | +0.00% | 0.06 cr | 0.92 | 90.1% | ₹0 cr |
| 01 Sep '26 | 0.96 | 0.96 | 0.92 | 0.92 | −0.03 | −3.16% | 0.12 cr | 0.94 | 67.4% | ₹0 cr |
| 31 Aug '26 | 0.97 | 0.97 | 0.95 | 0.95 | −0.01 | −1.04% | 0.05 cr | 0.95 | 56.6% | ₹0 cr |
| 28 Aug '26 | 0.97 | 0.98 | 0.94 | 0.96 | −0.01 | −1.03% | 0.09 cr | 0.96 | 63.0% | ₹0 cr |
| 27 Aug '26 | 0.98 | 0.99 | 0.96 | 0.97 | +0.00 | +0.00% | 0.10 cr | 0.98 | 72.3% | ₹0 cr |
| 26 Aug '26 | 0.90 | 0.98 | 0.89 | 0.97 | +0.06 | +6.59% | 0.38 cr | 0.95 | 81.3% | ₹0 cr |
| 25 Aug '26 | 0.85 | 0.93 | 0.85 | 0.91 | +0.06 | +7.06% | 0.22 cr | 0.88 | 67.8% | ₹0 cr |
| 24 Aug '26 | 0.87 | 0.87 | 0.85 | 0.85 | −0.01 | −1.16% | 0.08 cr | 0.86 | 70.2% | ₹0 cr |
| 21 Aug '26 | 0.86 | 0.87 | 0.84 | 0.86 | +0.00 | +0.00% | 0.14 cr | 0.85 | 52.4% | ₹0 cr |
| 20 Aug '26 | 0.90 | 0.90 | 0.72 | 0.86 | −0.03 | −3.37% | 0.34 cr | 0.84 | 64.7% | ₹0 cr |
| 19 Aug '26 | 0.90 | 0.91 | 0.88 | 0.89 | −0.01 | −1.11% | 0.14 cr | 0.89 | 48.7% | ₹0 cr |
| 18 Aug '26 | 0.91 | 0.91 | 0.90 | 0.90 | +0.00 | +0.00% | 0.05 cr | 0.90 | 75.7% | ₹0 cr |
| 17 Aug '26 | 0.92 | 0.92 | 0.90 | 0.90 | −0.02 | −2.17% | 0.05 cr | 0.91 | 67.5% | ₹0 cr |
| 14 Aug '26 | 0.90 | 0.93 | 0.90 | 0.92 | +0.01 | +1.10% | 0.13 cr | 0.92 | 84.2% | ₹0 cr |
| 13 Aug '26 | 0.91 | 0.92 | 0.90 | 0.91 | +0.01 | +1.11% | 0.09 cr | 0.91 | 57.2% | ₹0 cr |
| 12 Aug '26 | 0.90 | 0.93 | 0.89 | 0.90 | +0.01 | +1.12% | 0.13 cr | 0.91 | 58.0% | ₹0 cr |
| 11 Aug '26 | 0.90 | 0.91 | 0.89 | 0.89 | −0.01 | −1.11% | 0.11 cr | 0.90 | 65.3% | ₹0 cr |
| 10 Aug '26 | 0.90 | 0.91 | 0.90 | 0.90 | +0.00 | +0.00% | 0.07 cr | 0.90 | 72.1% | ₹0 cr |
| 07 Aug '26 | 0.93 | 0.93 | 0.89 | 0.90 | −0.02 | −2.17% | 0.18 cr | 0.91 | 79.2% | ₹0 cr |
| 06 Aug '26 | 0.91 | 0.93 | 0.91 | 0.92 | +0.01 | +1.10% | 0.06 cr | 0.92 | 53.4% | ₹0 cr |
| 05 Aug '26 | 0.92 | 0.93 | 0.91 | 0.91 | +0.00 | +0.00% | 0.12 cr | 0.92 | 47.8% | ₹0 cr |
| 04 Aug '26 | 0.92 | 0.93 | 0.91 | 0.91 | +0.00 | +0.00% | 0.08 cr | 0.92 | 65.0% | ₹0 cr |
| 03 Aug '26 | 0.91 | 0.95 | 0.90 | 0.91 | +0.01 | +1.11% | 0.24 cr | 0.92 | 48.6% | ₹0 cr |
| 31 Jul '26 | 0.90 | 0.92 | 0.90 | 0.90 | +0.00 | +0.00% | 0.05 cr | 0.90 | 63.8% | ₹0 cr |
| 30 Jul '26 | 0.91 | 0.92 | 0.90 | 0.90 | −0.01 | −1.10% | 0.08 cr | 0.90 | 81.2% | ₹0 cr |
| 29 Jul '26 | 0.92 | 0.93 | 0.91 | 0.91 | −0.01 | −1.09% | 0.06 cr | 0.92 | 78.8% | ₹0 cr |
| 28 Jul '26 | 0.92 | 0.94 | 0.91 | 0.92 | +0.01 | +1.10% | 0.07 cr | 0.92 | 59.5% | ₹0 cr |
| 27 Jul '26 | 0.90 | 0.94 | 0.90 | 0.91 | +0.02 | +2.25% | 0.14 cr | 0.93 | 66.6% | ₹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.
