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 | 9.99 | 10.20 | 9.99 | 10.07 | +0.09 | +0.90% | 0.01 cr | 10.09 | 80.1% | ₹0 cr |
| 03 Sep '26 | 10.28 | 10.49 | 9.96 | 9.98 | −0.17 | −1.67% | 0.03 cr | 10.14 | 86.4% | ₹0 cr |
| 02 Sep '26 | 10.50 | 10.53 | 10.10 | 10.15 | −0.31 | −2.96% | 0.01 cr | 10.26 | 88.3% | ₹0 cr |
| 01 Sep '26 | 10.54 | 10.94 | 10.40 | 10.46 | −0.02 | −0.19% | 0.01 cr | 10.54 | 65.6% | ₹0 cr |
| 31 Aug '26 | 10.44 | 10.64 | 10.32 | 10.48 | −0.21 | −1.96% | 0.01 cr | 10.49 | 78.2% | ₹0 cr |
| 28 Aug '26 | 10.06 | 11.50 | 10.01 | 10.69 | +0.61 | +6.05% | 0.11 cr | 10.70 | 48.2% | ₹1 cr |
| 27 Aug '26 | 10.46 | 10.46 | 10.06 | 10.08 | −0.33 | −3.17% | 0.02 cr | 10.15 | 89.4% | ₹0 cr |
| 26 Aug '26 | 10.43 | 10.50 | 10.15 | 10.41 | +0.28 | +2.76% | 0.01 cr | 10.32 | 68.8% | ₹0 cr |
| 25 Aug '26 | 10.44 | 10.48 | 10.10 | 10.13 | −0.21 | −2.03% | 0.03 cr | 10.18 | 92.0% | ₹0 cr |
| 24 Aug '26 | 10.78 | 10.78 | 10.30 | 10.34 | −0.24 | −2.27% | 0.01 cr | 10.52 | 84.4% | ₹0 cr |
| 21 Aug '26 | 10.55 | 10.69 | 10.35 | 10.58 | +0.28 | +2.72% | 0.00 cr | 10.48 | 75.4% | ₹0 cr |
| 20 Aug '26 | 10.64 | 10.77 | 10.15 | 10.30 | −0.13 | −1.25% | 0.01 cr | 10.49 | 68.2% | ₹0 cr |
| 19 Aug '26 | 10.40 | 10.69 | 10.21 | 10.43 | −0.10 | −0.95% | 0.00 cr | 10.40 | 75.2% | ₹0 cr |
| 18 Aug '26 | 10.89 | 10.90 | 10.40 | 10.53 | −0.20 | −1.86% | 0.01 cr | 10.68 | 65.5% | ₹0 cr |
| 17 Aug '26 | 10.53 | 11.18 | 10.53 | 10.73 | +0.20 | +1.90% | 0.01 cr | 10.86 | 49.1% | ₹0 cr |
| 14 Aug '26 | 10.75 | 10.77 | 10.23 | 10.53 | −0.08 | −0.75% | 0.01 cr | 10.44 | 58.2% | ₹0 cr |
| 13 Aug '26 | 10.45 | 10.90 | 10.17 | 10.61 | +0.07 | +0.66% | 0.00 cr | 10.58 | 49.8% | ₹0 cr |
| 12 Aug '26 | 10.88 | 10.88 | 10.50 | 10.54 | −0.15 | −1.40% | 0.00 cr | 10.58 | 65.7% | ₹0 cr |
| 11 Aug '26 | 10.65 | 10.76 | 10.50 | 10.69 | +0.14 | +1.33% | 0.00 cr | 10.65 | 85.1% | ₹0 cr |
| 10 Aug '26 | 10.70 | 11.15 | 10.36 | 10.55 | −0.50 | −4.52% | 0.01 cr | 10.68 | 57.2% | ₹0 cr |
| 07 Aug '26 | 11.31 | 11.31 | 10.77 | 11.05 | −0.09 | −0.81% | 0.01 cr | 10.95 | 87.2% | ₹0 cr |
| 06 Aug '26 | 10.59 | 11.25 | 10.41 | 11.14 | +0.57 | +5.39% | 0.01 cr | 10.91 | 83.8% | ₹0 cr |
| 05 Aug '26 | 10.39 | 10.64 | 10.18 | 10.57 | +0.28 | +2.72% | 0.00 cr | 10.43 | 70.8% | ₹0 cr |
| 04 Aug '26 | 10.30 | 10.47 | 10.14 | 10.29 | +0.09 | +0.88% | 0.00 cr | 10.30 | 73.7% | ₹0 cr |
| 03 Aug '26 | 10.05 | 10.34 | 10.05 | 10.20 | +0.14 | +1.39% | 0.00 cr | 10.22 | 81.4% | ₹0 cr |
| 31 Jul '26 | 10.38 | 10.38 | 10.01 | 10.06 | −0.07 | −0.69% | 0.01 cr | 10.10 | 82.4% | ₹0 cr |
| 30 Jul '26 | 10.10 | 10.28 | 10.10 | 10.13 | +0.03 | +0.30% | 0.00 cr | 10.14 | 88.6% | ₹0 cr |
| 29 Jul '26 | 10.41 | 10.41 | 10.08 | 10.10 | −0.14 | −1.37% | 0.01 cr | 10.16 | 96.8% | ₹0 cr |
| 28 Jul '26 | 10.29 | 10.46 | 10.15 | 10.24 | −0.05 | −0.49% | 0.01 cr | 10.25 | 72.0% | ₹0 cr |
| 27 Jul '26 | 10.61 | 10.99 | 10.20 | 10.29 | −0.43 | −4.01% | 0.04 cr | 10.42 | 83.4% | ₹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.
