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 | 12.20 | 12.49 | 12.11 | 12.19 | +0.02 | +0.16% | 0.02 cr | 12.23 | 83.2% | ₹0 cr |
| 03 Sep '26 | 12.15 | 12.65 | 12.10 | 12.17 | −0.14 | −1.14% | 0.03 cr | 12.27 | 76.0% | ₹0 cr |
| 02 Sep '26 | 12.13 | 12.58 | 11.66 | 12.31 | +0.18 | +1.48% | 0.03 cr | 12.06 | 67.8% | ₹0 cr |
| 01 Sep '26 | 12.74 | 12.74 | 12.10 | 12.13 | −0.41 | −3.27% | 0.03 cr | 12.32 | 83.3% | ₹0 cr |
| 31 Aug '26 | 12.48 | 12.93 | 12.42 | 12.54 | +0.07 | +0.56% | 0.02 cr | 12.60 | 75.4% | ₹0 cr |
| 28 Aug '26 | 13.08 | 13.08 | 12.43 | 12.47 | −0.61 | −4.66% | 0.05 cr | 12.57 | 61.7% | ₹1 cr |
| 27 Aug '26 | 12.90 | 13.50 | 12.90 | 13.08 | +0.62 | +4.98% | 0.10 cr | 13.17 | 67.1% | ₹1 cr |
| 26 Aug '26 | 11.40 | 12.46 | 11.33 | 12.46 | +1.13 | +9.97% | 0.15 cr | 12.14 | 78.5% | ₹2 cr |
| 25 Aug '26 | 10.72 | 11.44 | 10.72 | 11.33 | +0.61 | +5.69% | 0.03 cr | 11.15 | 76.6% | ₹0 cr |
| 24 Aug '26 | 10.59 | 10.84 | 10.48 | 10.72 | +0.25 | +2.39% | 0.02 cr | 10.70 | 86.5% | ₹0 cr |
| 21 Aug '26 | 10.21 | 10.90 | 10.05 | 10.47 | +0.18 | +1.75% | 0.03 cr | 10.45 | 64.3% | ₹0 cr |
| 20 Aug '26 | 10.70 | 10.70 | 10.26 | 10.29 | −0.23 | −2.19% | 0.02 cr | 10.45 | 84.4% | ₹0 cr |
| 19 Aug '26 | 10.75 | 10.95 | 10.06 | 10.52 | −0.24 | −2.23% | 0.02 cr | 10.52 | 63.2% | ₹0 cr |
| 18 Aug '26 | 11.30 | 11.50 | 10.63 | 10.76 | −0.47 | −4.19% | 0.03 cr | 10.93 | 74.6% | ₹0 cr |
| 17 Aug '26 | 11.00 | 11.55 | 11.00 | 11.23 | +0.23 | +2.09% | 0.03 cr | 11.33 | 95.9% | ₹0 cr |
| 14 Aug '26 | 11.65 | 11.65 | 10.80 | 11.00 | −0.34 | −3.00% | 0.03 cr | 11.45 | — | ₹0 cr |
| 13 Aug '26 | 10.99 | 11.34 | 10.90 | 11.34 | +0.54 | +5.00% | 0.03 cr | 11.28 | — | ₹0 cr |
| 12 Aug '26 | 10.55 | 10.95 | 10.50 | 10.80 | +0.30 | +2.86% | 0.02 cr | 10.75 | — | ₹0 cr |
| 11 Aug '26 | 10.49 | 10.70 | 10.11 | 10.50 | +0.01 | +0.10% | 0.02 cr | 10.48 | — | ₹0 cr |
| 10 Aug '26 | 10.72 | 10.72 | 10.37 | 10.49 | −0.09 | −0.85% | 0.01 cr | 10.46 | — | ₹0 cr |
| 07 Aug '26 | 10.74 | 10.74 | 10.50 | 10.58 | +0.08 | +0.76% | 0.01 cr | 10.60 | — | ₹0 cr |
| 06 Aug '26 | 10.43 | 10.73 | 10.40 | 10.50 | −0.11 | −1.04% | 0.01 cr | 10.60 | — | ₹0 cr |
| 05 Aug '26 | 10.53 | 10.75 | 10.30 | 10.61 | +0.08 | +0.76% | 0.01 cr | 10.57 | — | ₹0 cr |
| 04 Aug '26 | 10.69 | 10.90 | 10.50 | 10.53 | −0.19 | −1.77% | 0.02 cr | 10.57 | — | ₹0 cr |
| 03 Aug '26 | 10.78 | 10.97 | 10.50 | 10.72 | +0.14 | +1.32% | 0.01 cr | 10.79 | — | ₹0 cr |
| 31 Jul '26 | 10.02 | 10.68 | 10.00 | 10.58 | +0.40 | +3.93% | 0.02 cr | 10.36 | — | ₹0 cr |
| 30 Jul '26 | 10.30 | 10.30 | 9.98 | 10.18 | −0.04 | −0.39% | 0.01 cr | 10.11 | — | ₹0 cr |
| 29 Jul '26 | 10.39 | 10.39 | 10.01 | 10.22 | +0.04 | +0.39% | 0.01 cr | 10.19 | — | ₹0 cr |
| 28 Jul '26 | 10.45 | 10.45 | 10.14 | 10.18 | −0.23 | −2.21% | 0.01 cr | 10.28 | — | ₹0 cr |
| 27 Jul '26 | 10.35 | 10.57 | 10.35 | 10.41 | +0.11 | +1.07% | 0.01 cr | 10.47 | — | ₹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.
