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 | 8.27 | 8.27 | 7.75 | 8.02 | +0.07 | +0.88% | 0.00 cr | 8.00 | 74.3% | ₹0 cr |
| 03 Sep '26 | 8.14 | 8.14 | 7.70 | 7.95 | +0.00 | +0.00% | 0.02 cr | 7.95 | 99.5% | ₹0 cr |
| 02 Sep '26 | 8.08 | 8.08 | 7.77 | 7.95 | −0.13 | −1.61% | 0.00 cr | 7.92 | 90.0% | ₹0 cr |
| 01 Sep '26 | 8.10 | 8.23 | 7.90 | 8.08 | +0.14 | +1.76% | 0.00 cr | 8.11 | 67.3% | ₹0 cr |
| 31 Aug '26 | 8.15 | 8.18 | 7.90 | 7.94 | +0.01 | +0.13% | 0.04 cr | 8.00 | 99.8% | ₹0 cr |
| 28 Aug '26 | 8.27 | 8.30 | 7.75 | 7.93 | −0.18 | −2.22% | 0.01 cr | 8.02 | 69.5% | ₹0 cr |
| 27 Aug '26 | 8.14 | 8.40 | 8.10 | 8.11 | −0.03 | −0.37% | 0.01 cr | 8.23 | 90.3% | ₹0 cr |
| 26 Aug '26 | 7.83 | 8.24 | 7.83 | 8.14 | +0.21 | +2.65% | 0.01 cr | 8.13 | 91.8% | ₹0 cr |
| 25 Aug '26 | 8.15 | 8.33 | 7.90 | 7.93 | −0.09 | −1.12% | 0.00 cr | 7.99 | 79.7% | ₹0 cr |
| 24 Aug '26 | 8.11 | 8.40 | 8.00 | 8.02 | −0.09 | −1.11% | 0.00 cr | 8.08 | 80.5% | ₹0 cr |
| 21 Aug '26 | 8.25 | 8.28 | 8.00 | 8.11 | −0.09 | −1.10% | 0.00 cr | 8.11 | 88.9% | ₹0 cr |
| 20 Aug '26 | 7.91 | 8.27 | 7.91 | 8.20 | +0.20 | +2.50% | 0.00 cr | 8.14 | 81.0% | ₹0 cr |
| 19 Aug '26 | 8.00 | 8.29 | 7.96 | 8.00 | −0.06 | −0.74% | 0.01 cr | 8.08 | 67.4% | ₹0 cr |
| 18 Aug '26 | 8.52 | 8.52 | 8.01 | 8.06 | −0.12 | −1.47% | 0.01 cr | 8.12 | 87.6% | ₹0 cr |
| 17 Aug '26 | 8.48 | 8.50 | 8.09 | 8.18 | −0.30 | −3.54% | 0.01 cr | 8.23 | 65.8% | ₹0 cr |
| 14 Aug '26 | 8.60 | 8.60 | 8.10 | 8.48 | +0.23 | +2.79% | 0.01 cr | 8.31 | 86.0% | ₹0 cr |
| 13 Aug '26 | 8.27 | 8.55 | 8.00 | 8.25 | −0.06 | −0.72% | 0.01 cr | 8.16 | 81.1% | ₹0 cr |
| 12 Aug '26 | 8.36 | 8.70 | 8.30 | 8.31 | −0.06 | −0.72% | 0.00 cr | 8.42 | 79.0% | ₹0 cr |
| 11 Aug '26 | 8.50 | 8.70 | 8.30 | 8.37 | −0.16 | −1.88% | 0.00 cr | 8.45 | 94.8% | ₹0 cr |
| 10 Aug '26 | 8.60 | 8.72 | 8.50 | 8.53 | −0.08 | −0.93% | 0.00 cr | 8.60 | — | ₹0 cr |
| 07 Aug '26 | 8.73 | 8.73 | 8.21 | 8.61 | +0.10 | +1.18% | 0.01 cr | 8.59 | — | ₹0 cr |
| 06 Aug '26 | 8.69 | 8.70 | 8.45 | 8.51 | −0.05 | −0.58% | 0.00 cr | 8.58 | — | ₹0 cr |
| 05 Aug '26 | 8.60 | 8.80 | 8.45 | 8.56 | +0.01 | +0.12% | 0.00 cr | 8.65 | — | ₹0 cr |
| 04 Aug '26 | 8.65 | 8.82 | 8.26 | 8.55 | −0.10 | −1.16% | 0.00 cr | 8.48 | — | ₹0 cr |
| 03 Aug '26 | 8.60 | 8.81 | 8.41 | 8.65 | +0.03 | +0.35% | 0.00 cr | 8.53 | — | ₹0 cr |
| 31 Jul '26 | 8.44 | 8.90 | 8.35 | 8.62 | −0.01 | −0.12% | 0.01 cr | 8.67 | — | ₹0 cr |
| 30 Jul '26 | 8.59 | 8.91 | 8.59 | 8.63 | +0.03 | +0.35% | 0.00 cr | 8.72 | — | ₹0 cr |
| 29 Jul '26 | 9.11 | 9.11 | 8.44 | 8.60 | −0.18 | −2.05% | 0.00 cr | 8.66 | — | ₹0 cr |
| 28 Jul '26 | 8.90 | 8.95 | 8.63 | 8.78 | +0.05 | +0.57% | 0.00 cr | 8.81 | — | ₹0 cr |
| 27 Jul '26 | 8.88 | 9.09 | 8.62 | 8.73 | −0.15 | −1.69% | 0.01 cr | 8.82 | — | ₹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.
