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 | 7.86 | 8.08 | 7.81 | 7.89 | +0.03 | +0.38% | 0.00 cr | 7.93 | 89.3% | ₹0 cr |
| 03 Sep '26 | 7.81 | 8.04 | 7.81 | 7.86 | +0.05 | +0.64% | 0.00 cr | 7.89 | 83.2% | ₹0 cr |
| 02 Sep '26 | 8.29 | 8.29 | 7.77 | 7.81 | −0.10 | −1.26% | 0.01 cr | 7.87 | 91.6% | ₹0 cr |
| 01 Sep '26 | 8.42 | 8.42 | 7.85 | 7.91 | −0.15 | −1.86% | 0.01 cr | 7.96 | 79.1% | ₹0 cr |
| 31 Aug '26 | 8.29 | 8.50 | 8.00 | 8.06 | −0.23 | −2.77% | 0.01 cr | 8.13 | 78.0% | ₹0 cr |
| 28 Aug '26 | 8.95 | 9.30 | 8.24 | 8.29 | −0.66 | −7.37% | 0.01 cr | 8.51 | 68.2% | ₹0 cr |
| 27 Aug '26 | 9.34 | 9.34 | 8.85 | 8.95 | −0.05 | −0.56% | 0.01 cr | 9.16 | 61.2% | ₹0 cr |
| 26 Aug '26 | 8.99 | 9.26 | 8.80 | 9.00 | +0.11 | +1.24% | 0.00 cr | 9.03 | 77.7% | ₹0 cr |
| 25 Aug '26 | 9.05 | 9.30 | 8.66 | 8.89 | −0.12 | −1.33% | 0.01 cr | 8.92 | 66.8% | ₹0 cr |
| 24 Aug '26 | 8.28 | 9.37 | 8.28 | 9.01 | +0.72 | +8.69% | 0.02 cr | 8.92 | 56.8% | ₹0 cr |
| 21 Aug '26 | 8.32 | 8.43 | 8.10 | 8.29 | +0.14 | +1.72% | 0.00 cr | 8.26 | 69.8% | ₹0 cr |
| 20 Aug '26 | 8.58 | 8.58 | 8.01 | 8.15 | −0.26 | −3.09% | 0.00 cr | 8.23 | 63.0% | ₹0 cr |
| 19 Aug '26 | 8.60 | 8.60 | 8.22 | 8.41 | +0.01 | +0.12% | 0.00 cr | 8.46 | 54.0% | ₹0 cr |
| 18 Aug '26 | 8.35 | 8.73 | 8.16 | 8.40 | −0.05 | −0.59% | 0.00 cr | 8.43 | 82.8% | ₹0 cr |
| 17 Aug '26 | 9.22 | 9.22 | 8.40 | 8.45 | −0.50 | −5.59% | 0.01 cr | 8.69 | 74.3% | ₹0 cr |
| 14 Aug '26 | 8.40 | 9.10 | 8.40 | 8.95 | +0.34 | +3.95% | 0.01 cr | 8.93 | 57.6% | ₹0 cr |
| 13 Aug '26 | 8.97 | 8.98 | 8.46 | 8.61 | −0.21 | −2.38% | 0.00 cr | 8.61 | 68.7% | ₹0 cr |
| 12 Aug '26 | 9.01 | 9.24 | 8.16 | 8.82 | −0.24 | −2.65% | 0.02 cr | 8.73 | 59.1% | ₹0 cr |
| 11 Aug '26 | 7.99 | 9.41 | 7.99 | 9.06 | +1.14 | +14.39% | 0.12 cr | 9.07 | 46.1% | ₹1 cr |
| 10 Aug '26 | 7.97 | 8.09 | 7.85 | 7.92 | +0.09 | +1.15% | 0.00 cr | 7.96 | 89.0% | ₹0 cr |
| 07 Aug '26 | 7.80 | 8.09 | 7.73 | 7.83 | +0.03 | +0.38% | 0.01 cr | 7.89 | 74.0% | ₹0 cr |
| 06 Aug '26 | 7.70 | 7.85 | 7.60 | 7.80 | +0.04 | +0.52% | 0.00 cr | 7.78 | 91.3% | ₹0 cr |
| 05 Aug '26 | 7.69 | 7.90 | 7.60 | 7.76 | +0.09 | +1.17% | 0.01 cr | 7.73 | 74.2% | ₹0 cr |
| 04 Aug '26 | 7.61 | 7.79 | 7.51 | 7.67 | +0.03 | +0.39% | 0.00 cr | 7.65 | 90.8% | ₹0 cr |
| 03 Aug '26 | 7.74 | 7.79 | 7.49 | 7.64 | +0.07 | +0.92% | 0.01 cr | 7.64 | 56.3% | ₹0 cr |
| 31 Jul '26 | 7.75 | 7.75 | 7.31 | 7.57 | +0.29 | +3.98% | 0.03 cr | 7.63 | 82.3% | ₹0 cr |
| 30 Jul '26 | 7.62 | 8.16 | 7.27 | 7.28 | −0.19 | −2.54% | 0.04 cr | 7.48 | 70.2% | ₹0 cr |
| 29 Jul '26 | 7.35 | 7.86 | 7.31 | 7.47 | −0.10 | −1.32% | 0.00 cr | 7.51 | 84.2% | ₹0 cr |
| 28 Jul '26 | 7.33 | 7.64 | 7.33 | 7.57 | +0.17 | +2.30% | 0.00 cr | 7.51 | 83.5% | ₹0 cr |
| 27 Jul '26 | 7.41 | 7.75 | 7.34 | 7.40 | −0.09 | −1.20% | 0.01 cr | 7.44 | 88.8% | ₹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.
