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 | 7.92 | 8.30 | 7.92 | 7.98 | +0.06 | +0.76% | 0.01 cr | 8.06 | 69.5% | ₹0 cr |
| 03 Sep '26 | 7.72 | 8.21 | 7.72 | 7.92 | −0.05 | −0.63% | 0.01 cr | 8.04 | 78.1% | ₹0 cr |
| 02 Sep '26 | 8.22 | 8.22 | 7.66 | 7.97 | −0.07 | −0.87% | 0.01 cr | 7.94 | 82.5% | ₹0 cr |
| 01 Sep '26 | 8.12 | 8.25 | 8.00 | 8.04 | −0.08 | −0.99% | 0.01 cr | 8.10 | 84.3% | ₹0 cr |
| 31 Aug '26 | 8.47 | 8.47 | 8.06 | 8.12 | −0.09 | −1.10% | 0.01 cr | 8.22 | 89.6% | ₹0 cr |
| 28 Aug '26 | 8.12 | 8.45 | 8.12 | 8.21 | +0.09 | +1.11% | 0.02 cr | 8.33 | 77.3% | ₹0 cr |
| 27 Aug '26 | 8.18 | 8.20 | 7.95 | 8.12 | +0.09 | +1.12% | 0.01 cr | 8.10 | 76.1% | ₹0 cr |
| 26 Aug '26 | 7.30 | 8.30 | 7.30 | 8.03 | +0.80 | +11.07% | 0.10 cr | 7.99 | 52.5% | ₹1 cr |
| 25 Aug '26 | 7.54 | 7.54 | 7.16 | 7.23 | +0.01 | +0.14% | 0.01 cr | 7.26 | 88.7% | ₹0 cr |
| 24 Aug '26 | 7.21 | 7.38 | 7.10 | 7.22 | −0.09 | −1.23% | 0.01 cr | 7.29 | 79.6% | ₹0 cr |
| 21 Aug '26 | 7.37 | 7.37 | 7.10 | 7.31 | +0.07 | +0.97% | 0.01 cr | 7.24 | 89.5% | ₹0 cr |
| 20 Aug '26 | 7.03 | 7.31 | 7.00 | 7.24 | +0.22 | +3.13% | 0.01 cr | 7.17 | 82.4% | ₹0 cr |
| 19 Aug '26 | 7.05 | 7.38 | 7.00 | 7.02 | −0.22 | −3.04% | 0.01 cr | 7.13 | 73.7% | ₹0 cr |
| 18 Aug '26 | 7.21 | 7.48 | 6.95 | 7.24 | +0.20 | +2.84% | 0.01 cr | 7.06 | 81.7% | ₹0 cr |
| 17 Aug '26 | 7.21 | 7.33 | 7.00 | 7.04 | −0.03 | −0.42% | 0.01 cr | 7.11 | 68.7% | ₹0 cr |
| 14 Aug '26 | 7.05 | 7.18 | 7.02 | 7.07 | −0.03 | −0.42% | 0.01 cr | 7.12 | 66.7% | ₹0 cr |
| 13 Aug '26 | 7.00 | 7.20 | 6.95 | 7.10 | +0.05 | +0.71% | 0.02 cr | 7.04 | 86.3% | ₹0 cr |
| 12 Aug '26 | 7.12 | 7.25 | 7.00 | 7.05 | −0.17 | −2.35% | 0.02 cr | 7.06 | 87.2% | ₹0 cr |
| 11 Aug '26 | 7.55 | 7.55 | 7.10 | 7.22 | −0.26 | −3.48% | 0.03 cr | 7.24 | 74.5% | ₹0 cr |
| 10 Aug '26 | 7.72 | 7.84 | 7.18 | 7.48 | −0.30 | −3.86% | 0.03 cr | 7.59 | 73.2% | ₹0 cr |
| 07 Aug '26 | 7.95 | 7.95 | 7.65 | 7.78 | +0.00 | +0.00% | 0.01 cr | 7.78 | 79.6% | ₹0 cr |
| 06 Aug '26 | 7.95 | 8.18 | 7.67 | 7.78 | −0.20 | −2.51% | 0.02 cr | 7.78 | 72.5% | ₹0 cr |
| 05 Aug '26 | 7.90 | 8.22 | 7.90 | 7.98 | +0.09 | +1.14% | 0.01 cr | 7.99 | 75.2% | ₹0 cr |
| 04 Aug '26 | 7.94 | 7.99 | 7.76 | 7.89 | +0.04 | +0.51% | 0.01 cr | 7.88 | 81.8% | ₹0 cr |
| 03 Aug '26 | 7.72 | 7.97 | 7.72 | 7.85 | +0.03 | +0.38% | 0.01 cr | 7.87 | 81.1% | ₹0 cr |
| 31 Jul '26 | 8.00 | 8.00 | 7.76 | 7.82 | −0.21 | −2.62% | 0.02 cr | 7.82 | 83.0% | ₹0 cr |
| 30 Jul '26 | 7.75 | 8.19 | 7.75 | 8.03 | −0.04 | −0.50% | 0.01 cr | 8.06 | 68.6% | ₹0 cr |
| 29 Jul '26 | 8.23 | 8.23 | 8.01 | 8.07 | +0.00 | +0.00% | 0.01 cr | 8.12 | 74.9% | ₹0 cr |
| 28 Jul '26 | 7.88 | 8.15 | 7.82 | 8.07 | +0.26 | +3.33% | 0.01 cr | 8.03 | 55.8% | ₹0 cr |
| 27 Jul '26 | 7.89 | 8.09 | 7.61 | 7.81 | −0.04 | −0.51% | 0.01 cr | 7.86 | 76.8% | ₹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.
