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 | 13.19 | 13.20 | 12.82 | 13.03 | −0.16 | −1.21% | 0.06 cr | 12.97 | 84.0% | ₹1 cr |
| 03 Sep '26 | 13.00 | 13.44 | 12.96 | 13.19 | +0.28 | +2.17% | 0.07 cr | 13.25 | 63.5% | ₹1 cr |
| 02 Sep '26 | 13.00 | 13.00 | 12.50 | 12.91 | +0.30 | +2.38% | 0.05 cr | 12.80 | 78.7% | ₹1 cr |
| 01 Sep '26 | 13.45 | 13.45 | 11.57 | 12.61 | −0.51 | −3.89% | 0.12 cr | 12.70 | 65.5% | ₹2 cr |
| 31 Aug '26 | 13.80 | 13.80 | 12.25 | 13.12 | +1.62 | +14.09% | 0.32 cr | 13.26 | 54.3% | ₹4 cr |
| 28 Aug '26 | 11.96 | 11.96 | 11.45 | 11.50 | −0.14 | −1.20% | 0.02 cr | 11.66 | 83.2% | ₹0 cr |
| 27 Aug '26 | 11.80 | 12.10 | 11.50 | 11.64 | −0.08 | −0.68% | 0.05 cr | 11.80 | 81.3% | ₹1 cr |
| 26 Aug '26 | 11.59 | 11.99 | 10.50 | 11.72 | +0.38 | +3.35% | 0.07 cr | 11.63 | 72.7% | ₹1 cr |
| 25 Aug '26 | 10.98 | 11.48 | 10.30 | 11.34 | +0.48 | +4.42% | 0.07 cr | 11.14 | 86.2% | ₹1 cr |
| 24 Aug '26 | 10.42 | 10.91 | 10.32 | 10.86 | +0.44 | +4.22% | 0.03 cr | 10.66 | 78.9% | ₹0 cr |
| 21 Aug '26 | 10.35 | 10.57 | 10.30 | 10.42 | +0.04 | +0.39% | 0.01 cr | 10.42 | 67.2% | ₹0 cr |
| 20 Aug '26 | 10.55 | 10.70 | 10.10 | 10.38 | −0.02 | −0.19% | 0.04 cr | 10.32 | 76.2% | ₹0 cr |
| 19 Aug '26 | 11.10 | 11.10 | 10.20 | 10.40 | −0.52 | −4.76% | 0.02 cr | 10.52 | 80.1% | ₹0 cr |
| 18 Aug '26 | 11.12 | 11.24 | 10.58 | 10.92 | −0.15 | −1.36% | 0.01 cr | 10.95 | 75.7% | ₹0 cr |
| 17 Aug '26 | 10.91 | 11.35 | 10.10 | 11.07 | +0.09 | +0.82% | 0.02 cr | 10.98 | 69.7% | ₹0 cr |
| 14 Aug '26 | 10.55 | 11.60 | 10.50 | 10.98 | +0.23 | +2.14% | 0.02 cr | — | — | ₹0 cr |
| 13 Aug '26 | 10.94 | 11.20 | 9.75 | 10.75 | +0.12 | +1.13% | 0.03 cr | — | — | ₹0 cr |
| 12 Aug '26 | 10.97 | 10.97 | 10.41 | 10.63 | −0.34 | −3.10% | 0.01 cr | — | — | ₹0 cr |
| 11 Aug '26 | 11.20 | 11.34 | 10.70 | 10.97 | −0.13 | −1.17% | 0.02 cr | — | — | ₹0 cr |
| 10 Aug '26 | 10.79 | 11.44 | 10.79 | 11.10 | +0.44 | +4.13% | 0.08 cr | — | — | ₹1 cr |
| 07 Aug '26 | 10.28 | 11.50 | 10.21 | 10.66 | +0.57 | +5.65% | 0.05 cr | — | — | ₹1 cr |
| 06 Aug '26 | 10.07 | 10.20 | 10.02 | 10.09 | +0.05 | +0.50% | 0.02 cr | — | — | ₹0 cr |
| 05 Aug '26 | 10.06 | 10.20 | 10.01 | 10.04 | −0.02 | −0.20% | 0.01 cr | — | — | ₹0 cr |
| 04 Aug '26 | 10.18 | 10.18 | 10.00 | 10.06 | −0.05 | −0.49% | 0.01 cr | — | — | ₹0 cr |
| 03 Aug '26 | 10.01 | 10.28 | 10.01 | 10.11 | −0.05 | −0.49% | 0.02 cr | — | — | ₹0 cr |
| 31 Jul '26 | 10.30 | 10.30 | 10.10 | 10.16 | +0.04 | +0.40% | 0.01 cr | — | — | ₹0 cr |
| 30 Jul '26 | 10.32 | 10.51 | 10.03 | 10.12 | −0.19 | −1.84% | 0.02 cr | — | — | ₹0 cr |
| 29 Jul '26 | 10.34 | 10.48 | 10.13 | 10.31 | +0.03 | +0.29% | 0.03 cr | — | — | ₹0 cr |
| 28 Jul '26 | 10.27 | 10.40 | 10.16 | 10.28 | +0.10 | +0.98% | 0.02 cr | — | — | ₹0 cr |
| 27 Jul '26 | 10.35 | 10.44 | 10.11 | 10.18 | +0.04 | +0.39% | 0.01 cr | — | — | ₹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.
