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 | 11.61 | 12.00 | 11.61 | 11.72 | −0.20 | −1.68% | 0.00 cr | 11.84 | 64.1% | ₹0 cr |
| 03 Sep '26 | 11.99 | 12.10 | 11.51 | 11.92 | +0.12 | +1.02% | 0.01 cr | 11.89 | 68.0% | ₹0 cr |
| 02 Sep '26 | 11.20 | 11.90 | 11.20 | 11.80 | +0.40 | +3.51% | 0.01 cr | 11.61 | 82.7% | ₹0 cr |
| 01 Sep '26 | 11.94 | 12.01 | 11.00 | 11.40 | −0.35 | −2.98% | 0.01 cr | 11.40 | 72.6% | ₹0 cr |
| 31 Aug '26 | 12.04 | 12.04 | 11.33 | 11.75 | −0.32 | −2.65% | 0.01 cr | 11.70 | 71.9% | ₹0 cr |
| 28 Aug '26 | 12.01 | 12.25 | 11.96 | 12.07 | −0.10 | −0.82% | 0.00 cr | 12.05 | 74.3% | ₹0 cr |
| 27 Aug '26 | 12.30 | 12.50 | 11.97 | 12.17 | −0.20 | −1.62% | 0.01 cr | 12.16 | 75.0% | ₹0 cr |
| 26 Aug '26 | 12.03 | 12.60 | 12.00 | 12.37 | +0.34 | +2.83% | 0.01 cr | 12.19 | 82.2% | ₹0 cr |
| 25 Aug '26 | 12.60 | 12.60 | 11.80 | 12.03 | −0.33 | −2.67% | 0.01 cr | 12.02 | 74.4% | ₹0 cr |
| 24 Aug '26 | 12.42 | 12.67 | 12.19 | 12.36 | −0.31 | −2.45% | 0.01 cr | 12.39 | 80.4% | ₹0 cr |
| 21 Aug '26 | 13.16 | 13.44 | 12.20 | 12.67 | −0.49 | −3.72% | 0.02 cr | 12.64 | 58.9% | ₹0 cr |
| 20 Aug '26 | 13.35 | 13.60 | 13.05 | 13.16 | −0.14 | −1.05% | 0.01 cr | 13.29 | 66.9% | ₹0 cr |
| 19 Aug '26 | 12.99 | 13.60 | 12.99 | 13.30 | +0.38 | +2.94% | 0.02 cr | 13.24 | 55.7% | ₹0 cr |
| 18 Aug '26 | 13.45 | 13.56 | 12.88 | 12.92 | −0.67 | −4.93% | 0.04 cr | 13.00 | 68.0% | ₹1 cr |
| 17 Aug '26 | 14.20 | 14.50 | 13.12 | 13.59 | +1.44 | +11.85% | 0.37 cr | 13.91 | 31.3% | ₹5 cr |
| 14 Aug '26 | 11.79 | 12.15 | 11.00 | 12.15 | +2.02 | +19.94% | 0.10 cr | 11.96 | 73.7% | ₹1 cr |
| 13 Aug '26 | 10.19 | 10.25 | 10.02 | 10.13 | +0.14 | +1.40% | 0.00 cr | 10.15 | 94.2% | ₹0 cr |
| 12 Aug '26 | 10.60 | 10.60 | 9.66 | 9.99 | −0.37 | −3.57% | 0.00 cr | 10.18 | 93.0% | ₹0 cr |
| 11 Aug '26 | 10.49 | 10.64 | 10.30 | 10.36 | −0.13 | −1.24% | 0.00 cr | 10.51 | 95.9% | ₹0 cr |
| 10 Aug '26 | 10.63 | 10.80 | 10.35 | 10.49 | −0.14 | −1.32% | 0.00 cr | 10.50 | 95.0% | ₹0 cr |
| 07 Aug '26 | 10.40 | 11.60 | 10.31 | 10.63 | +0.15 | +1.43% | 0.01 cr | 10.75 | 63.8% | ₹0 cr |
| 06 Aug '26 | 10.80 | 10.80 | 10.40 | 10.48 | −0.10 | −0.95% | 0.00 cr | 10.56 | 86.5% | ₹0 cr |
| 05 Aug '26 | 10.47 | 10.71 | 10.46 | 10.58 | +0.11 | +1.05% | 0.00 cr | 10.59 | 92.1% | ₹0 cr |
| 04 Aug '26 | 10.42 | 11.00 | 10.41 | 10.47 | −0.21 | −1.97% | 0.00 cr | 10.60 | 86.6% | ₹0 cr |
| 03 Aug '26 | 10.88 | 10.88 | 10.53 | 10.68 | −0.08 | −0.74% | 0.00 cr | 10.63 | 93.8% | ₹0 cr |
| 31 Jul '26 | 10.71 | 10.85 | 10.65 | 10.76 | +0.05 | +0.47% | 0.00 cr | 10.75 | 63.9% | ₹0 cr |
| 30 Jul '26 | 10.20 | 10.90 | 10.20 | 10.71 | +0.32 | +3.08% | 0.01 cr | 10.42 | 81.9% | ₹0 cr |
| 29 Jul '26 | 10.46 | 10.71 | 10.26 | 10.39 | −0.04 | −0.38% | 0.01 cr | 10.38 | 69.9% | ₹0 cr |
| 28 Jul '26 | 10.24 | 10.80 | 10.05 | 10.43 | +0.33 | +3.27% | 0.01 cr | 10.26 | 85.7% | ₹0 cr |
| 27 Jul '26 | 10.15 | 10.21 | 10.02 | 10.10 | +0.07 | +0.70% | 0.01 cr | 10.14 | 95.3% | ₹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.
