End-of-day pricesas of 2026-09-02Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 02 Sep '26 | 6.80 | 6.80 | 6.65 | 6.65 | −0.35 | −5.00% | 0.01 cr | 6.69 | 68.8% | ₹0 cr |
| 01 Sep '26 | 7.00 | 7.00 | 7.00 | 7.00 | +0.00 | +0.00% | 0.00 cr | 7.00 | 100.0% | ₹0 cr |
| 31 Aug '26 | 7.00 | 7.00 | 7.00 | 7.00 | −0.20 | −2.78% | 0.00 cr | 7.00 | 100.0% | ₹0 cr |
| 27 Aug '26 | 7.20 | 7.20 | 7.20 | 7.20 | −0.25 | −3.36% | 0.00 cr | 7.20 | 100.0% | ₹0 cr |
| 26 Aug '26 | 7.45 | 7.45 | 7.40 | 7.45 | −0.30 | −3.87% | 0.00 cr | 7.44 | 71.4% | ₹0 cr |
| 24 Aug '26 | 7.75 | 7.75 | 7.75 | 7.75 | −0.25 | −3.13% | 0.00 cr | 7.75 | 100.0% | ₹0 cr |
| 20 Aug '26 | 8.00 | 8.00 | 8.00 | 8.00 | −0.15 | −1.84% | 0.00 cr | 8.00 | 100.0% | ₹0 cr |
| 14 Aug '26 | 8.05 | 8.50 | 8.05 | 8.15 | −0.25 | −2.98% | 0.01 cr | 8.28 | 55.6% | ₹0 cr |
| 13 Aug '26 | 7.80 | 8.40 | 7.80 | 8.40 | +0.25 | +3.07% | 0.01 cr | 8.24 | 88.9% | ₹0 cr |
| 11 Aug '26 | 8.00 | 8.30 | 8.00 | 8.15 | +0.00 | +0.00% | 0.00 cr | 8.14 | 75.0% | ₹0 cr |
| 10 Aug '26 | 8.15 | 8.15 | 8.15 | 8.15 | −0.35 | −4.12% | 0.00 cr | 8.15 | 100.0% | ₹0 cr |
| 07 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | −0.35 | −3.95% | 0.00 cr | 8.50 | 50.0% | ₹0 cr |
| 06 Aug '26 | 8.85 | 8.85 | 8.85 | 8.85 | −0.40 | −4.32% | 0.00 cr | 8.85 | 100.0% | ₹0 cr |
| 30 Jul '26 | 9.25 | 9.25 | 9.25 | 9.25 | −0.20 | −2.12% | 0.00 cr | 9.25 | 100.0% | ₹0 cr |
| 27 Jul '26 | 10.05 | 10.05 | 9.45 | 9.45 | −0.25 | −2.58% | 0.00 cr | 9.75 | 50.0% | ₹0 cr |
| 10 Jul '26 | 9.70 | 9.70 | 9.70 | 9.70 | +0.00 | +0.00% | 0.00 cr | 9.70 | 100.0% | ₹0 cr |
| 09 Jul '26 | 10.35 | 10.40 | 9.65 | 9.70 | −0.25 | −2.51% | 0.00 cr | 10.06 | 57.1% | ₹0 cr |
| 08 Jul '26 | 9.95 | 9.95 | 9.95 | 9.95 | −0.40 | −3.86% | 0.00 cr | 9.95 | 100.0% | ₹0 cr |
| 06 Jul '26 | 10.35 | 10.50 | 10.35 | 10.35 | −0.50 | −4.61% | 0.01 cr | 10.38 | 76.9% | ₹0 cr |
| 24 Jun '26 | 10.90 | 10.90 | 10.85 | 10.85 | −0.55 | −4.82% | 0.00 cr | 10.88 | 62.5% | ₹0 cr |
| 23 Jun '26 | 11.35 | 11.40 | 11.35 | 11.40 | +0.50 | +4.59% | 0.00 cr | 11.38 | 50.0% | ₹0 cr |
| 18 Jun '26 | 10.80 | 10.90 | 10.80 | 10.90 | +0.50 | +4.81% | 0.00 cr | 10.86 | 100.0% | ₹0 cr |
| 17 Jun '26 | 10.50 | 10.50 | 10.40 | 10.40 | −0.20 | −1.89% | 0.00 cr | 10.42 | 100.0% | ₹0 cr |
| 16 Jun '26 | 10.50 | 10.75 | 10.25 | 10.60 | −0.15 | −1.40% | 0.02 cr | 10.41 | 81.5% | ₹0 cr |
| 15 Jun '26 | 10.75 | 10.75 | 10.75 | 10.75 | −0.50 | −4.44% | 0.00 cr | 10.75 | 66.7% | ₹0 cr |
| 11 Jun '26 | 11.35 | 11.35 | 11.25 | 11.25 | −0.55 | −4.66% | 0.00 cr | 11.28 | 66.7% | ₹0 cr |
| 09 Jun '26 | 12.95 | 12.95 | 11.80 | 11.80 | −0.55 | −4.45% | 0.00 cr | 12.53 | 83.3% | ₹0 cr |
| 08 Jun '26 | 12.25 | 12.35 | 12.25 | 12.35 | +0.55 | +4.66% | 0.01 cr | 12.33 | 70.0% | ₹0 cr |
| 05 Jun '26 | 10.80 | 11.80 | 10.70 | 11.80 | — | — | 0.00 cr | 11.32 | 71.4% | ₹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.
