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 | 9.85 | 9.85 | 9.85 | 9.85 | +0.05 | +0.51% | 0.00 cr | 9.85 | 100.0% | ₹0 cr |
| 03 Sep '26 | 9.85 | 9.85 | 9.80 | 9.80 | −0.35 | −3.45% | 0.01 cr | 9.81 | 90.9% | ₹0 cr |
| 02 Sep '26 | 10.50 | 10.50 | 10.15 | 10.15 | −0.40 | −3.79% | 0.00 cr | 10.24 | 85.7% | ₹0 cr |
| 01 Sep '26 | 10.55 | 10.55 | 10.55 | 10.55 | −0.10 | −0.94% | 0.00 cr | 10.55 | 100.0% | ₹0 cr |
| 31 Aug '26 | 10.65 | 10.65 | 10.65 | 10.65 | −0.10 | −0.93% | 0.00 cr | 10.65 | 100.0% | ₹0 cr |
| 26 Aug '26 | 10.00 | 10.75 | 10.00 | 10.75 | +0.30 | +2.87% | 0.00 cr | 10.36 | 50.0% | ₹0 cr |
| 25 Aug '26 | 10.65 | 10.65 | 10.45 | 10.45 | −0.50 | −4.57% | 0.00 cr | 10.57 | 100.0% | ₹0 cr |
| 24 Aug '26 | 11.35 | 11.35 | 10.65 | 10.95 | +0.05 | +0.46% | 0.00 cr | 10.94 | 25.0% | ₹0 cr |
| 21 Aug '26 | 10.65 | 10.90 | 10.65 | 10.90 | −0.30 | −2.68% | 0.00 cr | 10.69 | 83.3% | ₹0 cr |
| 20 Aug '26 | 11.20 | 11.20 | 11.20 | 11.20 | −0.55 | −4.68% | 0.00 cr | 11.20 | 100.0% | ₹0 cr |
| 19 Aug '26 | 12.45 | 12.45 | 11.40 | 11.75 | −0.20 | −1.67% | 0.00 cr | 11.82 | 40.0% | ₹0 cr |
| 18 Aug '26 | 12.60 | 12.75 | 11.95 | 11.95 | −0.60 | −4.78% | 0.00 cr | 12.18 | 57.1% | ₹0 cr |
| 17 Aug '26 | 13.70 | 13.70 | 12.55 | 12.55 | −0.65 | −4.92% | 0.00 cr | 12.93 | 100.0% | ₹0 cr |
| 14 Aug '26 | 13.20 | 13.20 | 13.20 | 13.20 | +0.25 | +1.93% | 0.00 cr | 13.20 | 50.0% | ₹0 cr |
| 13 Aug '26 | 13.70 | 13.70 | 12.45 | 12.95 | −0.15 | −1.15% | 0.00 cr | 13.03 | 33.3% | ₹0 cr |
| 12 Aug '26 | 12.55 | 13.10 | 12.55 | 13.10 | −0.10 | −0.76% | 0.00 cr | 12.83 | 100.0% | ₹0 cr |
| 11 Aug '26 | 13.25 | 13.25 | 13.20 | 13.20 | −0.65 | −4.69% | 0.00 cr | 13.23 | 100.0% | ₹0 cr |
| 10 Aug '26 | 13.60 | 14.20 | 13.45 | 13.85 | +0.20 | +1.47% | 0.00 cr | 13.75 | 60.0% | ₹0 cr |
| 07 Aug '26 | 13.60 | 13.70 | 13.60 | 13.65 | +0.55 | +4.20% | 0.00 cr | 13.64 | 50.0% | ₹0 cr |
| 06 Aug '26 | 13.15 | 13.45 | 13.10 | 13.10 | −0.65 | −4.73% | 0.01 cr | 13.15 | 66.7% | ₹0 cr |
| 05 Aug '26 | 14.20 | 14.45 | 13.55 | 13.75 | −0.15 | −1.08% | 0.01 cr | 14.05 | 41.7% | ₹0 cr |
| 04 Aug '26 | 13.75 | 13.90 | 13.70 | 13.90 | +0.65 | +4.91% | 0.02 cr | 13.85 | 92.6% | ₹0 cr |
| 03 Aug '26 | 13.25 | 13.60 | 13.00 | 13.25 | +0.25 | +1.92% | 0.01 cr | 13.30 | 63.6% | ₹0 cr |
| 31 Jul '26 | 12.95 | 13.55 | 12.95 | 13.00 | +0.05 | +0.39% | 0.01 cr | 13.29 | 92.3% | ₹0 cr |
| 30 Jul '26 | 11.95 | 12.95 | 11.95 | 12.95 | +0.60 | +4.86% | 0.01 cr | 12.80 | 80.0% | ₹0 cr |
| 29 Jul '26 | 12.25 | 12.35 | 12.25 | 12.35 | +0.55 | +4.66% | 0.00 cr | 12.32 | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.70 | 11.80 | 11.70 | 11.80 | +0.55 | +4.89% | 0.00 cr | 11.78 | 100.0% | ₹0 cr |
| 27 Jul '26 | 11.90 | 11.90 | 10.85 | 11.25 | −0.10 | −0.88% | 0.00 cr | 11.44 | 75.0% | ₹0 cr |
| 24 Jul '26 | 11.35 | 11.35 | 11.30 | 11.35 | +0.50 | +4.61% | 0.01 cr | 11.34 | 63.6% | ₹0 cr |
| 23 Jul '26 | 10.80 | 10.85 | 10.80 | 10.85 | +0.50 | +4.83% | 0.00 cr | 10.84 | 37.5% | ₹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.
