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 | 10.65 | 10.90 | 10.26 | 10.46 | −0.02 | −0.19% | 0.00 cr | 10.43 | 87.4% | ₹0 cr |
| 03 Sep '26 | 10.75 | 10.75 | 10.26 | 10.48 | −0.01 | −0.10% | 0.00 cr | 10.47 | 85.1% | ₹0 cr |
| 02 Sep '26 | 10.45 | 10.64 | 10.25 | 10.49 | −0.14 | −1.32% | 0.00 cr | 10.53 | 80.2% | ₹0 cr |
| 01 Sep '26 | 10.79 | 10.89 | 10.35 | 10.63 | +0.09 | +0.85% | 0.00 cr | 10.60 | 72.6% | ₹0 cr |
| 31 Aug '26 | 10.46 | 11.50 | 10.11 | 10.54 | +0.08 | +0.76% | 0.01 cr | 10.74 | 56.1% | ₹0 cr |
| 28 Aug '26 | 10.48 | 11.00 | 10.15 | 10.46 | −0.01 | −0.10% | 0.00 cr | 10.60 | 36.7% | ₹0 cr |
| 27 Aug '26 | 10.50 | 10.90 | 10.11 | 10.47 | −0.18 | −1.69% | 0.00 cr | 10.58 | 79.4% | ₹0 cr |
| 26 Aug '26 | 10.25 | 11.88 | 10.11 | 10.65 | +0.50 | +4.93% | 0.02 cr | 10.81 | 69.9% | ₹0 cr |
| 25 Aug '26 | 9.71 | 10.25 | 9.71 | 10.15 | +0.19 | +1.91% | 0.00 cr | 10.09 | 73.4% | ₹0 cr |
| 24 Aug '26 | 10.33 | 10.33 | 9.65 | 9.96 | −0.06 | −0.60% | 0.01 cr | 9.97 | 85.7% | ₹0 cr |
| 21 Aug '26 | 9.83 | 10.20 | 9.60 | 10.02 | +0.19 | +1.93% | 0.00 cr | 9.97 | 89.5% | ₹0 cr |
| 20 Aug '26 | 9.94 | 9.94 | 9.63 | 9.83 | +0.15 | +1.55% | 0.00 cr | 9.81 | 96.6% | ₹0 cr |
| 19 Aug '26 | 9.90 | 9.90 | 9.55 | 9.68 | −0.09 | −0.92% | 0.00 cr | 9.67 | 79.7% | ₹0 cr |
| 18 Aug '26 | 9.95 | 9.95 | 9.36 | 9.77 | +0.25 | +2.63% | 0.00 cr | 9.64 | 52.1% | ₹0 cr |
| 17 Aug '26 | 9.99 | 9.99 | 9.50 | 9.52 | −0.20 | −2.06% | 0.00 cr | 9.56 | 73.5% | ₹0 cr |
| 14 Aug '26 | 10.02 | 10.02 | 9.52 | 9.72 | −0.09 | −0.92% | 0.00 cr | 9.66 | 55.6% | ₹0 cr |
| 13 Aug '26 | 10.04 | 10.04 | 9.65 | 9.81 | +0.03 | +0.31% | 0.00 cr | 9.86 | 81.0% | ₹0 cr |
| 12 Aug '26 | 9.94 | 9.94 | 9.60 | 9.78 | +0.17 | +1.77% | 0.00 cr | 9.78 | 66.7% | ₹0 cr |
| 11 Aug '26 | 9.94 | 10.00 | 9.50 | 9.61 | −0.33 | −3.32% | 0.00 cr | 9.67 | 80.4% | ₹0 cr |
| 10 Aug '26 | 10.08 | 10.08 | 9.55 | 9.94 | +0.16 | +1.64% | 0.00 cr | 9.88 | 72.7% | ₹0 cr |
| 07 Aug '26 | 10.10 | 10.10 | 9.69 | 9.78 | +0.07 | +0.72% | 0.00 cr | 9.77 | 85.6% | ₹0 cr |
| 06 Aug '26 | 10.00 | 10.00 | 9.62 | 9.71 | −0.04 | −0.41% | 0.00 cr | 9.78 | 67.3% | ₹0 cr |
| 05 Aug '26 | 10.10 | 10.50 | 9.28 | 9.75 | −0.15 | −1.52% | 0.01 cr | 9.72 | 60.3% | ₹0 cr |
| 04 Aug '26 | 10.10 | 10.10 | 9.62 | 9.90 | −0.19 | −1.88% | 0.00 cr | 9.81 | 80.5% | ₹0 cr |
| 03 Aug '26 | 10.43 | 10.43 | 9.71 | 10.09 | +0.02 | +0.20% | 0.00 cr | 10.08 | 53.0% | ₹0 cr |
| 31 Jul '26 | 9.90 | 10.47 | 9.90 | 10.07 | +0.23 | +2.34% | 0.01 cr | 10.16 | 83.0% | ₹0 cr |
| 30 Jul '26 | 10.01 | 10.14 | 9.82 | 9.84 | −0.17 | −1.70% | 0.00 cr | 9.91 | 94.6% | ₹0 cr |
| 29 Jul '26 | 10.53 | 10.53 | 10.00 | 10.01 | −0.09 | −0.89% | 0.00 cr | 10.03 | 89.3% | ₹0 cr |
| 28 Jul '26 | 10.37 | 10.37 | 9.61 | 10.10 | −0.02 | −0.20% | 0.00 cr | 10.01 | 55.4% | ₹0 cr |
| 27 Jul '26 | 10.55 | 10.55 | 10.02 | 10.12 | +0.08 | +0.80% | 0.00 cr | 10.16 | 61.2% | ₹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.
