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 | 10.20 | 9.60 | 10.02 | +0.22 | +2.24% | 1.01 cr | 9.95 | 36.1% | ₹10 cr |
| 03 Sep '26 | 9.81 | 9.97 | 9.66 | 9.80 | +0.01 | +0.10% | 0.47 cr | 9.78 | 58.6% | ₹5 cr |
| 02 Sep '26 | 9.83 | 9.87 | 9.67 | 9.79 | −0.05 | −0.51% | 0.57 cr | 9.77 | 63.7% | ₹6 cr |
| 01 Sep '26 | 10.01 | 10.05 | 9.77 | 9.84 | −0.17 | −1.70% | 0.50 cr | 9.90 | 58.9% | ₹5 cr |
| 31 Aug '26 | 10.18 | 10.19 | 9.94 | 10.01 | −0.13 | −1.28% | 0.51 cr | 10.02 | 63.5% | ₹5 cr |
| 28 Aug '26 | 10.23 | 10.36 | 10.06 | 10.14 | −0.05 | −0.49% | 0.29 cr | 10.20 | 58.5% | ₹3 cr |
| 27 Aug '26 | 10.32 | 10.46 | 10.16 | 10.19 | −0.13 | −1.26% | 0.28 cr | 10.27 | 55.9% | ₹3 cr |
| 26 Aug '26 | 10.55 | 10.66 | 10.26 | 10.32 | −0.18 | −1.71% | 0.41 cr | 10.39 | 58.8% | ₹4 cr |
| 25 Aug '26 | 10.65 | 10.73 | 10.41 | 10.50 | −0.17 | −1.59% | 0.42 cr | 10.56 | 50.3% | ₹4 cr |
| 24 Aug '26 | 10.59 | 11.07 | 10.56 | 10.67 | +0.10 | +0.95% | 0.50 cr | 10.82 | 42.9% | ₹5 cr |
| 21 Aug '26 | 10.68 | 10.80 | 10.46 | 10.57 | −0.12 | −1.12% | 0.47 cr | 10.65 | 64.3% | ₹5 cr |
| 20 Aug '26 | 10.78 | 10.87 | 10.62 | 10.69 | −0.02 | −0.19% | 0.27 cr | 10.70 | 54.6% | ₹3 cr |
| 19 Aug '26 | 10.79 | 10.82 | 10.59 | 10.71 | −0.02 | −0.19% | 0.35 cr | 10.70 | 50.1% | ₹4 cr |
| 18 Aug '26 | 10.65 | 10.90 | 10.60 | 10.73 | +0.08 | +0.75% | 0.23 cr | 10.73 | 45.9% | ₹3 cr |
| 17 Aug '26 | 10.61 | 10.82 | 10.51 | 10.65 | +0.03 | +0.28% | 0.35 cr | 10.63 | 42.0% | ₹4 cr |
| 14 Aug '26 | 11.05 | 11.13 | 10.41 | 10.62 | −0.40 | −3.63% | 0.72 cr | 10.71 | 57.0% | ₹8 cr |
| 13 Aug '26 | 11.06 | 11.17 | 10.97 | 11.02 | −0.03 | −0.27% | 0.18 cr | 11.06 | 49.9% | ₹2 cr |
| 12 Aug '26 | 11.25 | 11.29 | 10.97 | 11.05 | −0.22 | −1.95% | 0.34 cr | 11.11 | 61.2% | ₹4 cr |
| 11 Aug '26 | 11.62 | 11.62 | 11.25 | 11.27 | −0.37 | −3.18% | 0.34 cr | 11.42 | 61.0% | ₹4 cr |
| 10 Aug '26 | 11.45 | 11.70 | 11.28 | 11.64 | +0.20 | +1.75% | 0.44 cr | 11.54 | 53.6% | ₹5 cr |
| 07 Aug '26 | 11.68 | 11.82 | 11.41 | 11.44 | −0.27 | −2.31% | 0.47 cr | 11.56 | 53.0% | ₹5 cr |
| 06 Aug '26 | 12.21 | 12.28 | 11.60 | 11.71 | −0.41 | −3.38% | 0.63 cr | 11.97 | 46.3% | ₹8 cr |
| 05 Aug '26 | 12.30 | 12.45 | 11.86 | 12.12 | +0.55 | +4.75% | 2.22 cr | 12.18 | 42.2% | ₹27 cr |
| 04 Aug '26 | 11.70 | 11.75 | 11.41 | 11.57 | −0.03 | −0.26% | 0.48 cr | 11.53 | 50.1% | ₹6 cr |
| 03 Aug '26 | 10.88 | 11.74 | 10.88 | 11.60 | +0.80 | +7.41% | 0.98 cr | 11.41 | 43.2% | ₹11 cr |
| 31 Jul '26 | 10.84 | 10.95 | 10.73 | 10.80 | +0.02 | +0.19% | 0.25 cr | 10.86 | 59.0% | ₹3 cr |
| 30 Jul '26 | 10.95 | 10.97 | 10.71 | 10.78 | −0.17 | −1.55% | 0.19 cr | 10.83 | 48.3% | ₹2 cr |
| 29 Jul '26 | 10.87 | 11.05 | 10.75 | 10.95 | +0.21 | +1.96% | 0.29 cr | 10.93 | 53.4% | ₹3 cr |
| 28 Jul '26 | 10.99 | 11.10 | 10.51 | 10.74 | −0.20 | −1.83% | 0.16 cr | 10.85 | 46.4% | ₹2 cr |
| 27 Jul '26 | 11.09 | 11.14 | 10.90 | 10.94 | −0.03 | −0.27% | 0.24 cr | 10.99 | 49.0% | ₹3 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.
