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 | 8.15 | 8.84 | 8.08 | 8.45 | −0.04 | −0.47% | 0.00 cr | 8.34 | — | ₹0 cr |
| 03 Sep '26 | 8.89 | 9.00 | 8.45 | 8.49 | −0.40 | −4.50% | 0.00 cr | 8.63 | — | ₹0 cr |
| 02 Sep '26 | 9.34 | 9.87 | 8.62 | 8.89 | −0.62 | −6.52% | 0.01 cr | 9.18 | 68.5% | ₹0 cr |
| 01 Sep '26 | 9.61 | 10.00 | 9.45 | 9.51 | −0.61 | −6.03% | 0.00 cr | 9.64 | 66.0% | ₹0 cr |
| 31 Aug '26 | 10.39 | 10.39 | 9.62 | 10.12 | −0.13 | −1.27% | 0.00 cr | 9.87 | 63.4% | ₹0 cr |
| 28 Aug '26 | 10.06 | 10.47 | 9.51 | 10.25 | +0.43 | +4.38% | 0.00 cr | 10.06 | 86.1% | ₹0 cr |
| 27 Aug '26 | 10.24 | 10.24 | 9.15 | 9.82 | −0.02 | −0.20% | 0.01 cr | 9.70 | 82.5% | ₹0 cr |
| 26 Aug '26 | 10.24 | 10.25 | 9.28 | 9.84 | −0.07 | −0.71% | 0.01 cr | 9.75 | 70.7% | ₹0 cr |
| 25 Aug '26 | 10.72 | 11.48 | 9.81 | 9.91 | −0.59 | −5.62% | 0.01 cr | 10.41 | 77.3% | ₹0 cr |
| 24 Aug '26 | 10.75 | 11.02 | 9.32 | 10.50 | +1.31 | +14.25% | 0.04 cr | 10.53 | 53.7% | ₹0 cr |
| 21 Aug '26 | 8.44 | 9.51 | 7.56 | 9.19 | +0.83 | +9.93% | 0.01 cr | 8.71 | 62.3% | ₹0 cr |
| 20 Aug '26 | 8.73 | 8.73 | 7.95 | 8.36 | +0.59 | +7.59% | 0.00 cr | 8.29 | 55.3% | ₹0 cr |
| 19 Aug '26 | 8.71 | 8.73 | 7.58 | 7.77 | +0.19 | +2.51% | 0.00 cr | 8.02 | 50.3% | ₹0 cr |
| 18 Aug '26 | 7.06 | 7.97 | 6.81 | 7.58 | +0.52 | +7.37% | 0.00 cr | 7.61 | 59.2% | ₹0 cr |
| 17 Aug '26 | 6.99 | 7.45 | 6.99 | 7.06 | −0.22 | −3.02% | 0.00 cr | 7.08 | 99.4% | ₹0 cr |
| 14 Aug '26 | 7.44 | 7.44 | 7.10 | 7.28 | −0.04 | −0.55% | 0.00 cr | — | — | ₹0 cr |
| 13 Aug '26 | 7.39 | 7.39 | 7.01 | 7.32 | +0.09 | +1.24% | 0.00 cr | — | — | ₹0 cr |
| 12 Aug '26 | 6.76 | 7.38 | 6.76 | 7.23 | −0.01 | −0.14% | 0.00 cr | — | — | ₹0 cr |
| 11 Aug '26 | 7.27 | 7.39 | 6.39 | 7.24 | +0.03 | +0.42% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 7.02 | 7.45 | 7.02 | 7.21 | −0.01 | −0.14% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 7.21 | 7.49 | 7.10 | 7.22 | −0.11 | −1.50% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 7.54 | 7.54 | 7.26 | 7.33 | −0.06 | −0.81% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 7.30 | 7.50 | 7.13 | 7.39 | +0.06 | +0.82% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 7.70 | 7.70 | 7.24 | 7.33 | −0.15 | −2.01% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 7.30 | 7.60 | 7.30 | 7.48 | +0.15 | +2.05% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 7.22 | 7.64 | 7.22 | 7.33 | −0.17 | −2.27% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 7.74 | 7.74 | 7.32 | 7.50 | +0.06 | +0.81% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 7.49 | 7.65 | 7.12 | 7.44 | +0.14 | +1.92% | 0.00 cr | — | — | ₹0 cr |
| 28 Jul '26 | 7.65 | 7.65 | 7.10 | 7.30 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 27 Jul '26 | 7.07 | 7.68 | 7.07 | 7.30 | +0.05 | +0.69% | 0.00 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.
