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 | 10.84 | 10.84 | 10.19 | 10.24 | +0.15 | +1.49% | 0.10 cr | 10.37 | 67.5% | ₹1 cr |
| 03 Sep '26 | 10.99 | 10.99 | 9.80 | 10.09 | +0.50 | +5.21% | 0.21 cr | 10.22 | 68.0% | ₹2 cr |
| 02 Sep '26 | 9.50 | 9.90 | 9.01 | 9.59 | +0.27 | +2.90% | 0.13 cr | 9.46 | 78.2% | ₹1 cr |
| 01 Sep '26 | 9.06 | 9.47 | 9.06 | 9.32 | +0.27 | +2.98% | 0.14 cr | 9.28 | 69.2% | ₹1 cr |
| 31 Aug '26 | 8.60 | 9.14 | 8.50 | 9.05 | +0.56 | +6.60% | 0.18 cr | 8.87 | 85.3% | ₹2 cr |
| 28 Aug '26 | 8.56 | 8.58 | 8.36 | 8.49 | +0.10 | +1.19% | 0.03 cr | 8.51 | 84.5% | ₹0 cr |
| 27 Aug '26 | 8.18 | 8.49 | 8.02 | 8.39 | +0.32 | +3.97% | 0.03 cr | 8.31 | 82.8% | ₹0 cr |
| 26 Aug '26 | 8.08 | 8.22 | 8.04 | 8.07 | −0.01 | −0.12% | 0.02 cr | 8.09 | 89.0% | ₹0 cr |
| 25 Aug '26 | 8.22 | 8.23 | 8.00 | 8.08 | −0.02 | −0.25% | 0.02 cr | 8.07 | 91.2% | ₹0 cr |
| 24 Aug '26 | 7.95 | 8.24 | 7.95 | 8.10 | −0.10 | −1.22% | 0.02 cr | 8.11 | 83.8% | ₹0 cr |
| 21 Aug '26 | 8.15 | 8.34 | 8.10 | 8.20 | −0.01 | −0.12% | 0.01 cr | 8.20 | 75.0% | ₹0 cr |
| 20 Aug '26 | 8.50 | 8.50 | 8.18 | 8.21 | −0.01 | −0.12% | 0.01 cr | 8.30 | 51.1% | ₹0 cr |
| 19 Aug '26 | 8.21 | 8.26 | 8.08 | 8.22 | +0.01 | +0.12% | 0.01 cr | 8.20 | 87.2% | ₹0 cr |
| 18 Aug '26 | 8.42 | 8.42 | 8.15 | 8.21 | −0.11 | −1.32% | 0.02 cr | 8.22 | 83.0% | ₹0 cr |
| 17 Aug '26 | 8.25 | 8.43 | 8.25 | 8.32 | +0.05 | +0.60% | 0.01 cr | 8.32 | 75.5% | ₹0 cr |
| 14 Aug '26 | 8.35 | 8.53 | 7.99 | 8.27 | −0.26 | −3.05% | 0.03 cr | 8.22 | 69.5% | ₹0 cr |
| 13 Aug '26 | 8.63 | 8.73 | 8.47 | 8.53 | −0.03 | −0.35% | 0.02 cr | 8.59 | 90.6% | ₹0 cr |
| 12 Aug '26 | 8.30 | 9.80 | 8.30 | 8.56 | +0.19 | +2.27% | 0.04 cr | 8.66 | 78.4% | ₹0 cr |
| 11 Aug '26 | 8.20 | 8.45 | 8.14 | 8.37 | +0.07 | +0.84% | 0.02 cr | 8.32 | 75.6% | ₹0 cr |
| 10 Aug '26 | 8.11 | 8.38 | 8.11 | 8.30 | +0.11 | +1.34% | 0.01 cr | 8.28 | 66.5% | ₹0 cr |
| 07 Aug '26 | 8.09 | 8.24 | 8.09 | 8.19 | +0.10 | +1.24% | 0.01 cr | 8.16 | 86.2% | ₹0 cr |
| 06 Aug '26 | 8.15 | 8.28 | 8.00 | 8.09 | +0.09 | +1.12% | 0.02 cr | 8.10 | 75.0% | ₹0 cr |
| 05 Aug '26 | 8.48 | 8.61 | 7.96 | 8.00 | −0.48 | −5.66% | 0.10 cr | 8.21 | 77.2% | ₹1 cr |
| 04 Aug '26 | 8.51 | 8.55 | 8.45 | 8.48 | +0.03 | +0.36% | 0.02 cr | 8.49 | 77.8% | ₹0 cr |
| 03 Aug '26 | 8.50 | 8.51 | 8.44 | 8.45 | +0.05 | +0.60% | 0.02 cr | 8.47 | 94.8% | ₹0 cr |
| 31 Jul '26 | 8.45 | 8.54 | 8.28 | 8.40 | +0.12 | +1.45% | 0.03 cr | 8.43 | 81.2% | ₹0 cr |
| 30 Jul '26 | 8.44 | 8.50 | 8.26 | 8.28 | +0.04 | +0.49% | 0.01 cr | 8.33 | 70.1% | ₹0 cr |
| 29 Jul '26 | 8.26 | 8.32 | 8.16 | 8.24 | +0.02 | +0.24% | 0.01 cr | 8.25 | 60.8% | ₹0 cr |
| 28 Jul '26 | 8.36 | 8.36 | 8.16 | 8.22 | −0.05 | −0.60% | 0.01 cr | 8.22 | 75.0% | ₹0 cr |
| 27 Jul '26 | 8.20 | 8.36 | 8.20 | 8.27 | +0.04 | +0.49% | 0.02 cr | 8.29 | 62.9% | ₹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.
