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 | 10.60 | 12.17 | 10.51 | 11.86 | +1.34 | +12.74% | 108.89 cr | 11.41 | 19.1% | ₹1,243 cr |
| 03 Sep '26 | 10.23 | 10.79 | 10.17 | 10.52 | +0.34 | +3.34% | 44.08 cr | 10.54 | 11.6% | ₹464 cr |
| 02 Sep '26 | 10.30 | 10.39 | 9.98 | 10.18 | −0.14 | −1.36% | 27.48 cr | 10.18 | 15.8% | ₹280 cr |
| 01 Sep '26 | 10.98 | 11.24 | 10.20 | 10.32 | −0.67 | −6.10% | 44.52 cr | 10.67 | 17.8% | ₹475 cr |
| 31 Aug '26 | 10.88 | 11.14 | 10.69 | 10.99 | +0.05 | +0.46% | 35.38 cr | 10.94 | 19.9% | ₹387 cr |
| 28 Aug '26 | 10.95 | 11.25 | 10.83 | 10.94 | −0.07 | −0.64% | 36.04 cr | 11.00 | 13.1% | ₹396 cr |
| 27 Aug '26 | 11.17 | 11.32 | 10.92 | 11.01 | −0.22 | −1.96% | 33.29 cr | 11.10 | 15.4% | ₹370 cr |
| 26 Aug '26 | 11.00 | 11.30 | 10.77 | 11.23 | +0.23 | +2.09% | 44.47 cr | 11.07 | 17.2% | ₹492 cr |
| 25 Aug '26 | 11.12 | 11.50 | 10.77 | 11.00 | −0.12 | −1.08% | 59.92 cr | 11.12 | 16.3% | ₹666 cr |
| 24 Aug '26 | 10.28 | 11.35 | 10.19 | 11.12 | +0.90 | +8.81% | 68.69 cr | 10.87 | 24.0% | ₹746 cr |
| 21 Aug '26 | 9.62 | 10.29 | 9.59 | 10.22 | +0.61 | +6.35% | 33.64 cr | 10.00 | 36.1% | ₹336 cr |
| 20 Aug '26 | 9.68 | 9.82 | 9.55 | 9.61 | −0.07 | −0.72% | 7.88 cr | 9.70 | 27.7% | ₹76 cr |
| 19 Aug '26 | 9.65 | 9.87 | 9.58 | 9.68 | +0.06 | +0.62% | 9.60 cr | 9.71 | 23.2% | ₹93 cr |
| 18 Aug '26 | 9.78 | 9.79 | 9.56 | 9.62 | −0.17 | −1.74% | 6.63 cr | 9.68 | 33.5% | ₹64 cr |
| 17 Aug '26 | 9.65 | 9.84 | 9.56 | 9.79 | +0.15 | +1.56% | 9.70 cr | 9.71 | 21.5% | ₹94 cr |
| 14 Aug '26 | 9.55 | 9.70 | 9.45 | 9.64 | +0.07 | +0.73% | 9.48 cr | 9.58 | 24.6% | ₹91 cr |
| 13 Aug '26 | 9.77 | 9.77 | 9.51 | 9.57 | −0.23 | −2.35% | 10.05 cr | 9.64 | 36.4% | ₹97 cr |
| 12 Aug '26 | 9.99 | 10.00 | 9.70 | 9.80 | −0.17 | −1.71% | 15.36 cr | 9.81 | 24.8% | ₹151 cr |
| 11 Aug '26 | 10.20 | 10.57 | 9.87 | 9.97 | +0.15 | +1.53% | 58.92 cr | 10.21 | 18.9% | ₹601 cr |
| 10 Aug '26 | 9.90 | 10.05 | 9.71 | 9.82 | +0.05 | +0.51% | 26.57 cr | 9.89 | 25.2% | ₹263 cr |
| 07 Aug '26 | 9.71 | 9.91 | 9.69 | 9.77 | +0.09 | +0.93% | 13.60 cr | 9.78 | 21.6% | ₹133 cr |
| 06 Aug '26 | 9.78 | 9.79 | 9.59 | 9.68 | −0.12 | −1.22% | 11.76 cr | 9.66 | 25.9% | ₹114 cr |
| 05 Aug '26 | 9.87 | 10.02 | 9.68 | 9.80 | −0.02 | −0.20% | 18.76 cr | 9.89 | 21.7% | ₹185 cr |
| 04 Aug '26 | 9.70 | 9.92 | 9.58 | 9.82 | +0.18 | +1.87% | 20.11 cr | 9.74 | 18.4% | ₹196 cr |
| 03 Aug '26 | 9.32 | 9.77 | 9.23 | 9.64 | +0.38 | +4.10% | 25.30 cr | 9.60 | 20.5% | ₹243 cr |
| 31 Jul '26 | 9.20 | 9.32 | 9.02 | 9.26 | +0.14 | +1.54% | 12.40 cr | 9.19 | 20.3% | ₹114 cr |
| 30 Jul '26 | 9.14 | 9.18 | 8.98 | 9.12 | +0.02 | +0.22% | 10.95 cr | 9.07 | 21.1% | ₹99 cr |
| 29 Jul '26 | 9.30 | 9.30 | 9.05 | 9.10 | −0.12 | −1.30% | 10.95 cr | 9.15 | 30.1% | ₹100 cr |
| 28 Jul '26 | 9.43 | 9.45 | 9.18 | 9.22 | −0.13 | −1.39% | 15.57 cr | 9.29 | 24.5% | ₹145 cr |
| 27 Jul '26 | 9.49 | 9.50 | 9.33 | 9.35 | +0.07 | +0.75% | 13.90 cr | 9.39 | 23.3% | ₹131 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.
