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 | 8.81 | 9.15 | 8.81 | 8.91 | −0.09 | −1.00% | 0.00 cr | 8.99 | 77.2% | ₹0 cr |
| 03 Sep '26 | 8.71 | 9.28 | 8.71 | 9.00 | +0.12 | +1.35% | 0.00 cr | 9.04 | 59.9% | ₹0 cr |
| 02 Sep '26 | 9.28 | 9.28 | 8.46 | 8.88 | −0.09 | −1.00% | 0.00 cr | 8.92 | 60.2% | ₹0 cr |
| 01 Sep '26 | 9.48 | 9.48 | 8.91 | 8.97 | −0.16 | −1.75% | 0.00 cr | 9.00 | 88.3% | ₹0 cr |
| 31 Aug '26 | 9.48 | 9.48 | 8.96 | 9.13 | +0.07 | +0.77% | 0.01 cr | 9.05 | 94.5% | ₹0 cr |
| 28 Aug '26 | 8.95 | 10.29 | 8.80 | 9.06 | +0.08 | +0.89% | 0.01 cr | 9.15 | 83.3% | ₹0 cr |
| 27 Aug '26 | 8.93 | 9.05 | 8.82 | 8.98 | +0.05 | +0.56% | 0.00 cr | 8.90 | 82.7% | ₹0 cr |
| 26 Aug '26 | 9.00 | 9.00 | 8.70 | 8.93 | +0.10 | +1.13% | 0.00 cr | 8.92 | 90.5% | ₹0 cr |
| 25 Aug '26 | 8.80 | 9.09 | 8.78 | 8.83 | −0.18 | −2.00% | 0.00 cr | 8.84 | 84.1% | ₹0 cr |
| 24 Aug '26 | 9.15 | 9.15 | 8.82 | 9.01 | +0.25 | +2.85% | 0.01 cr | 9.06 | 83.2% | ₹0 cr |
| 21 Aug '26 | 8.95 | 8.99 | 8.43 | 8.76 | +0.24 | +2.82% | 0.01 cr | 8.83 | 78.7% | ₹0 cr |
| 20 Aug '26 | 8.60 | 8.74 | 8.52 | 8.52 | −0.06 | −0.70% | 0.00 cr | 8.60 | 59.4% | ₹0 cr |
| 19 Aug '26 | 8.51 | 8.78 | 8.50 | 8.58 | −0.05 | −0.58% | 0.00 cr | 8.60 | 76.8% | ₹0 cr |
| 18 Aug '26 | 8.72 | 8.76 | 8.60 | 8.63 | −0.09 | −1.03% | 0.00 cr | 8.69 | 96.7% | ₹0 cr |
| 17 Aug '26 | 9.05 | 9.05 | 8.36 | 8.72 | −0.08 | −0.91% | 0.00 cr | 8.78 | 83.0% | ₹0 cr |
| 14 Aug '26 | 9.13 | 9.13 | 8.61 | 8.80 | −0.01 | −0.11% | 0.00 cr | 8.72 | 84.2% | ₹0 cr |
| 13 Aug '26 | 8.99 | 9.00 | 8.43 | 8.81 | −0.01 | −0.11% | 0.01 cr | 8.76 | 82.4% | ₹0 cr |
| 12 Aug '26 | 8.67 | 9.10 | 8.52 | 8.82 | +0.15 | +1.73% | 0.02 cr | 8.67 | 88.1% | ₹0 cr |
| 11 Aug '26 | 8.83 | 8.89 | 8.32 | 8.67 | −0.07 | −0.80% | 0.00 cr | 8.65 | 69.6% | ₹0 cr |
| 10 Aug '26 | 8.99 | 9.27 | 8.58 | 8.74 | −0.04 | −0.46% | 0.00 cr | 8.82 | 44.1% | ₹0 cr |
| 07 Aug '26 | 8.80 | 9.98 | 8.64 | 8.78 | −0.02 | −0.23% | 0.02 cr | 8.72 | 91.8% | ₹0 cr |
| 06 Aug '26 | 8.21 | 9.10 | 8.21 | 8.80 | +0.35 | +4.14% | 0.03 cr | 8.64 | 90.1% | ₹0 cr |
| 05 Aug '26 | 8.68 | 8.68 | 8.31 | 8.45 | +0.03 | +0.36% | 0.00 cr | 8.45 | 67.8% | ₹0 cr |
| 04 Aug '26 | 8.01 | 8.94 | 8.00 | 8.42 | +0.29 | +3.57% | 0.18 cr | 8.20 | 51.0% | ₹1 cr |
| 03 Aug '26 | 8.37 | 8.69 | 8.05 | 8.13 | −0.40 | −4.69% | 0.03 cr | 8.30 | 75.4% | ₹0 cr |
| 31 Jul '26 | 8.97 | 8.97 | 8.13 | 8.53 | −0.02 | −0.23% | 0.01 cr | 8.46 | 44.8% | ₹0 cr |
| 30 Jul '26 | 8.04 | 8.73 | 7.85 | 8.55 | +0.58 | +7.28% | 0.02 cr | 8.34 | 49.6% | ₹0 cr |
| 29 Jul '26 | 8.39 | 8.39 | 7.56 | 7.97 | −0.20 | −2.45% | 0.01 cr | 8.02 | 83.4% | ₹0 cr |
| 28 Jul '26 | 8.38 | 8.42 | 7.92 | 8.17 | +0.07 | +0.86% | 0.01 cr | 8.13 | 91.0% | ₹0 cr |
| 27 Jul '26 | 8.38 | 8.67 | 7.99 | 8.10 | −0.28 | −3.34% | 0.01 cr | 8.26 | 65.1% | ₹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.
