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 | 8.65 | 8.95 | 8.65 | 8.95 | +0.00 | +0.00% | 0.00 cr | 8.85 | 66.7% | ₹0 cr |
| 02 Sep '26 | 8.95 | 8.95 | 8.95 | 8.95 | +0.40 | +4.68% | 0.00 cr | 8.95 | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.80 | 8.80 | 8.55 | 8.55 | −0.45 | −5.00% | 0.00 cr | 8.68 | 100.0% | ₹0 cr |
| 31 Aug '26 | 8.55 | 9.00 | 8.55 | 9.00 | +0.00 | +0.00% | 0.00 cr | 8.79 | 66.7% | ₹0 cr |
| 28 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.05 | +0.56% | 0.00 cr | 9.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 8.95 | 8.95 | 8.95 | 8.95 | +0.30 | +3.47% | 0.00 cr | 8.95 | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.65 | 8.65 | 8.65 | 8.65 | +0.00 | +0.00% | 0.00 cr | 8.65 | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.80 | 8.80 | 8.65 | 8.65 | −0.10 | −1.14% | 0.00 cr | 8.76 | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.85 | 8.85 | 8.45 | 8.75 | +0.30 | +3.55% | 0.00 cr | 8.65 | 71.4% | ₹0 cr |
| 21 Aug '26 | 8.45 | 8.45 | 8.40 | 8.45 | +0.05 | +0.60% | 0.00 cr | 8.44 | 66.7% | ₹0 cr |
| 20 Aug '26 | 8.60 | 8.60 | 7.85 | 8.40 | +0.20 | +2.44% | 0.01 cr | 8.29 | 89.2% | ₹0 cr |
| 17 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | +0.00 | +0.00% | 0.00 cr | 8.20 | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.00 | 8.20 | 8.00 | 8.20 | +0.35 | +4.46% | 0.00 cr | 8.11 | 100.0% | ₹0 cr |
| 11 Aug '26 | 7.55 | 7.85 | 7.50 | 7.85 | +0.25 | +3.29% | 0.00 cr | 7.71 | 100.0% | ₹0 cr |
| 10 Aug '26 | 7.85 | 7.85 | 7.50 | 7.60 | −0.25 | −3.18% | 0.00 cr | 7.67 | 64.3% | ₹0 cr |
| 07 Aug '26 | 8.00 | 8.00 | 7.85 | 7.85 | −0.40 | −4.85% | 0.01 cr | 7.89 | 64.3% | ₹0 cr |
| 06 Aug '26 | 8.65 | 8.65 | 8.25 | 8.25 | −0.40 | −4.62% | 0.00 cr | 8.33 | 70.6% | ₹0 cr |
| 05 Aug '26 | 8.70 | 8.75 | 8.65 | 8.65 | −0.45 | −4.95% | 0.00 cr | 8.67 | 64.7% | ₹0 cr |
| 04 Aug '26 | 9.20 | 9.20 | 9.05 | 9.10 | −0.40 | −4.21% | 0.00 cr | 9.13 | 100.0% | ₹0 cr |
| 03 Aug '26 | 9.65 | 9.65 | 9.50 | 9.50 | −0.45 | −4.52% | 0.00 cr | 9.55 | 90.9% | ₹0 cr |
| 31 Jul '26 | 9.95 | 9.95 | 9.95 | 9.95 | +0.00 | +0.00% | 0.00 cr | 9.95 | 100.0% | ₹0 cr |
| 30 Jul '26 | 10.00 | 10.00 | 9.95 | 9.95 | −0.05 | −0.50% | 0.00 cr | 9.98 | 100.0% | ₹0 cr |
| 29 Jul '26 | 10.05 | 10.05 | 10.00 | 10.00 | −0.50 | −4.76% | 0.00 cr | 10.00 | 92.9% | ₹0 cr |
| 23 Jul '26 | 10.50 | 10.50 | 10.50 | 10.50 | +0.10 | +0.96% | 0.00 cr | 10.50 | 100.0% | ₹0 cr |
| 22 Jul '26 | 10.40 | 10.40 | 10.40 | 10.40 | −0.35 | −3.26% | 0.00 cr | 10.40 | 100.0% | ₹0 cr |
| 17 Jul '26 | 10.75 | 10.75 | 10.75 | 10.75 | +0.00 | +0.00% | 0.00 cr | 10.75 | 66.7% | ₹0 cr |
| 16 Jul '26 | 10.50 | 10.75 | 10.50 | 10.75 | +0.50 | +4.88% | 0.00 cr | 10.63 | 100.0% | ₹0 cr |
| 14 Jul '26 | 10.30 | 10.30 | 10.25 | 10.25 | −0.35 | −3.30% | 0.00 cr | 10.28 | 100.0% | ₹0 cr |
| 13 Jul '26 | 10.60 | 10.60 | 10.60 | 10.60 | −0.40 | −3.64% | 0.00 cr | 10.60 | 100.0% | ₹0 cr |
| 09 Jul '26 | 11.00 | 11.00 | 11.00 | 11.00 | +0.00 | +0.00% | 0.00 cr | 11.00 | 100.0% | ₹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.
