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 | 12.45 | 12.54 | 12.18 | 12.23 | −0.05 | −0.41% | 0.07 cr | 12.28 | 42.5% | ₹1 cr |
| 03 Sep '26 | 12.76 | 12.85 | 12.21 | 12.28 | −0.23 | −1.84% | 0.19 cr | 12.40 | 43.6% | ₹2 cr |
| 02 Sep '26 | 12.68 | 12.99 | 12.20 | 12.51 | −0.22 | −1.73% | 0.18 cr | 12.52 | 44.3% | ₹2 cr |
| 01 Sep '26 | 12.56 | 13.24 | 12.48 | 12.73 | +0.18 | +1.43% | 0.17 cr | 12.88 | 44.1% | ₹2 cr |
| 31 Aug '26 | 12.80 | 12.80 | 12.44 | 12.55 | +0.00 | +0.00% | 0.04 cr | 12.55 | 58.9% | ₹0 cr |
| 28 Aug '26 | 12.44 | 12.81 | 12.25 | 12.55 | +0.12 | +0.97% | 0.05 cr | 12.63 | 55.2% | ₹1 cr |
| 27 Aug '26 | 13.00 | 13.24 | 12.24 | 12.43 | −0.50 | −3.87% | 0.21 cr | 12.54 | 49.2% | ₹3 cr |
| 26 Aug '26 | 12.55 | 13.44 | 12.42 | 12.93 | +0.17 | +1.33% | 0.14 cr | 13.01 | 45.7% | ₹2 cr |
| 25 Aug '26 | 13.24 | 13.35 | 12.42 | 12.76 | +0.01 | +0.08% | 0.17 cr | 12.87 | 43.5% | ₹2 cr |
| 24 Aug '26 | 13.45 | 13.74 | 12.46 | 12.75 | −0.33 | −2.52% | 0.43 cr | 12.92 | 46.2% | ₹6 cr |
| 21 Aug '26 | 12.65 | 13.35 | 12.51 | 13.08 | +0.31 | +2.43% | 0.13 cr | 13.04 | 59.0% | ₹2 cr |
| 20 Aug '26 | 12.63 | 12.87 | 12.23 | 12.77 | +0.12 | +0.95% | 0.09 cr | 12.62 | 45.5% | ₹1 cr |
| 19 Aug '26 | 12.78 | 12.87 | 12.51 | 12.65 | −0.09 | −0.71% | 0.06 cr | 12.74 | 53.1% | ₹1 cr |
| 18 Aug '26 | 13.05 | 13.45 | 12.50 | 12.74 | −0.13 | −1.01% | 0.12 cr | 12.95 | 57.5% | ₹2 cr |
| 17 Aug '26 | 12.49 | 14.10 | 12.24 | 12.87 | +0.56 | +4.55% | 0.30 cr | 12.91 | 49.0% | ₹4 cr |
| 14 Aug '26 | 12.15 | 13.00 | 12.01 | 12.31 | +0.38 | +3.19% | 0.09 cr | 12.48 | 49.6% | ₹1 cr |
| 13 Aug '26 | 12.22 | 12.39 | 11.80 | 11.93 | −0.16 | −1.32% | 0.04 cr | 12.10 | 59.8% | ₹0 cr |
| 12 Aug '26 | 12.38 | 12.78 | 12.05 | 12.09 | −0.15 | −1.23% | 0.06 cr | 12.23 | 43.9% | ₹1 cr |
| 11 Aug '26 | 11.93 | 12.75 | 11.80 | 12.24 | +0.31 | +2.60% | 0.07 cr | 12.41 | 51.2% | ₹1 cr |
| 10 Aug '26 | 12.20 | 12.45 | 11.38 | 11.93 | −0.34 | −2.77% | 0.15 cr | 11.94 | 70.8% | ₹2 cr |
| 07 Aug '26 | 12.10 | 12.45 | 12.03 | 12.27 | +0.10 | +0.82% | 0.02 cr | 12.19 | 75.2% | ₹0 cr |
| 06 Aug '26 | 12.38 | 12.48 | 12.13 | 12.17 | −0.10 | −0.81% | 0.04 cr | 12.24 | 68.3% | ₹0 cr |
| 05 Aug '26 | 12.68 | 12.68 | 12.25 | 12.27 | +0.04 | +0.33% | 0.02 cr | 12.44 | 69.0% | ₹0 cr |
| 04 Aug '26 | 12.71 | 12.98 | 12.20 | 12.23 | −0.51 | −4.00% | 0.04 cr | 12.40 | 50.1% | ₹0 cr |
| 03 Aug '26 | 12.00 | 13.30 | 11.94 | 12.74 | +0.85 | +7.15% | 0.21 cr | 12.82 | 54.3% | ₹3 cr |
| 31 Jul '26 | 11.80 | 12.00 | 11.80 | 11.89 | +0.05 | +0.42% | 0.02 cr | 11.93 | 78.5% | ₹0 cr |
| 30 Jul '26 | 12.15 | 12.15 | 11.70 | 11.84 | −0.02 | −0.17% | 0.01 cr | 11.89 | 64.5% | ₹0 cr |
| 29 Jul '26 | 11.76 | 12.00 | 11.57 | 11.86 | +0.10 | +0.85% | 0.03 cr | 11.85 | 68.3% | ₹0 cr |
| 28 Jul '26 | 12.12 | 12.25 | 11.50 | 11.76 | −0.36 | −2.97% | 0.02 cr | 11.89 | 72.2% | ₹0 cr |
| 27 Jul '26 | 12.18 | 12.23 | 11.73 | 12.12 | +0.23 | +1.93% | 0.03 cr | 12.03 | 50.1% | ₹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.
