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 | 7.55 | 7.55 | 7.55 | 7.55 | −0.35 | −4.43% | 0.02 cr | 7.55 | 100.0% | ₹0 cr |
| 03 Sep '26 | 7.90 | 7.90 | 7.90 | 7.90 | −0.40 | −4.82% | 0.02 cr | 7.90 | 100.0% | ₹0 cr |
| 02 Sep '26 | 8.30 | 8.30 | 8.30 | 8.30 | −0.40 | −4.60% | 0.03 cr | 8.30 | 100.0% | ₹0 cr |
| 01 Sep '26 | 8.90 | 8.95 | 8.70 | 8.70 | −0.45 | −4.92% | 0.03 cr | 8.72 | 98.5% | ₹0 cr |
| 31 Aug '26 | 9.45 | 9.60 | 9.15 | 9.15 | −0.45 | −4.69% | 0.03 cr | 9.25 | 93.4% | ₹0 cr |
| 28 Aug '26 | 9.90 | 10.20 | 9.45 | 9.60 | −0.30 | −3.03% | 0.03 cr | 9.54 | 90.5% | ₹0 cr |
| 27 Aug '26 | 9.90 | 10.10 | 9.90 | 9.90 | −0.50 | −4.81% | 0.03 cr | 9.91 | 94.5% | ₹0 cr |
| 26 Aug '26 | 10.50 | 10.50 | 10.40 | 10.40 | −0.50 | −4.59% | 0.02 cr | 10.41 | 95.0% | ₹0 cr |
| 25 Aug '26 | 11.45 | 11.45 | 10.90 | 10.90 | −0.55 | −4.80% | 0.01 cr | 10.94 | 100.0% | ₹0 cr |
| 24 Aug '26 | 11.45 | 12.05 | 11.30 | 11.45 | −0.40 | −3.38% | 0.05 cr | 11.56 | 96.8% | ₹1 cr |
| 21 Aug '26 | 12.25 | 12.50 | 11.80 | 11.85 | −0.40 | −3.27% | 0.04 cr | 12.09 | 99.1% | ₹1 cr |
| 20 Aug '26 | 12.25 | 12.25 | 12.25 | 12.25 | +0.55 | +4.70% | 0.04 cr | 12.25 | 100.0% | ₹1 cr |
| 19 Aug '26 | 11.70 | 11.70 | 11.70 | 11.70 | +0.55 | +4.93% | 0.01 cr | 11.70 | 100.0% | ₹0 cr |
| 18 Aug '26 | 11.10 | 11.15 | 10.85 | 11.15 | +0.50 | +4.69% | 0.01 cr | 11.11 | 100.0% | ₹0 cr |
| 17 Aug '26 | 10.15 | 10.65 | 10.15 | 10.65 | +0.50 | +4.93% | 0.02 cr | 10.58 | 94.6% | ₹0 cr |
| 14 Aug '26 | 10.30 | 10.65 | 10.15 | 10.15 | −0.50 | −4.69% | 0.01 cr | 10.31 | 91.9% | ₹0 cr |
| 12 Aug '26 | 10.40 | 10.70 | 10.25 | 10.65 | +0.20 | +1.91% | 0.01 cr | 10.54 | 95.2% | ₹0 cr |
| 11 Aug '26 | 10.30 | 10.65 | 10.10 | 10.45 | −0.15 | −1.42% | 0.02 cr | 10.21 | 93.2% | ₹0 cr |
| 10 Aug '26 | 10.10 | 10.60 | 10.00 | 10.60 | +0.40 | +3.92% | 0.01 cr | 10.37 | 78.6% | ₹0 cr |
| 07 Aug '26 | 10.45 | 10.55 | 10.10 | 10.20 | +0.15 | +1.49% | 0.03 cr | 10.31 | 100.0% | ₹0 cr |
| 06 Aug '26 | 10.30 | 10.30 | 10.00 | 10.05 | +0.05 | +0.50% | 0.02 cr | 10.17 | 100.0% | ₹0 cr |
| 05 Aug '26 | 10.20 | 10.70 | 9.70 | 10.00 | −0.20 | −1.96% | 0.05 cr | 10.18 | 83.5% | ₹0 cr |
| 04 Aug '26 | 10.55 | 11.00 | 10.20 | 10.20 | −0.50 | −4.67% | 0.03 cr | 10.36 | 88.2% | ₹0 cr |
| 03 Aug '26 | 10.75 | 11.20 | 10.50 | 10.70 | −0.30 | −2.73% | 0.02 cr | 10.73 | 79.3% | ₹0 cr |
| 31 Jul '26 | 11.35 | 11.40 | 10.85 | 11.00 | −0.40 | −3.51% | 0.06 cr | 11.02 | 62.2% | ₹1 cr |
| 30 Jul '26 | 11.30 | 11.45 | 10.90 | 11.40 | −0.05 | −0.44% | 0.03 cr | 11.01 | 89.5% | ₹0 cr |
| 29 Jul '26 | 11.30 | 11.75 | 11.30 | 11.45 | +0.00 | +0.00% | 0.00 cr | 11.43 | 100.0% | ₹0 cr |
| 28 Jul '26 | 11.95 | 12.00 | 11.30 | 11.45 | −0.40 | −3.38% | 0.01 cr | 11.60 | 90.5% | ₹0 cr |
| 27 Jul '26 | 11.85 | 12.10 | 11.60 | 11.85 | +0.00 | +0.00% | 0.01 cr | 11.94 | 91.3% | ₹0 cr |
| 24 Jul '26 | 12.05 | 12.05 | 11.45 | 11.85 | −0.20 | −1.66% | 0.01 cr | 11.78 | 87.5% | ₹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.
