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 | 8.21 | 8.50 | 8.07 | 8.07 | −0.42 | −4.95% | 0.02 cr | 8.08 | 99.0% | ₹0 cr |
| 03 Sep '26 | 8.49 | 9.25 | 8.49 | 8.49 | −0.44 | −4.93% | 0.01 cr | 8.49 | 85.3% | ₹0 cr |
| 02 Sep '26 | 8.93 | 8.93 | 8.93 | 8.93 | −0.46 | −4.90% | 0.00 cr | 8.93 | 98.1% | ₹0 cr |
| 01 Sep '26 | 9.97 | 9.97 | 9.39 | 9.39 | −0.49 | −4.96% | 0.00 cr | 9.40 | 100.0% | ₹0 cr |
| 31 Aug '26 | 10.63 | 10.63 | 9.88 | 9.88 | −0.52 | −5.00% | 0.01 cr | 10.01 | 59.8% | ₹0 cr |
| 28 Aug '26 | 10.78 | 10.79 | 10.16 | 10.40 | −0.03 | −0.29% | 0.00 cr | 10.50 | 69.1% | ₹0 cr |
| 27 Aug '26 | 10.68 | 10.68 | 10.11 | 10.43 | −0.15 | −1.42% | 0.00 cr | 10.28 | 54.3% | ₹0 cr |
| 26 Aug '26 | 10.40 | 10.63 | 10.25 | 10.58 | +0.38 | +3.73% | 0.00 cr | 10.54 | 80.6% | ₹0 cr |
| 25 Aug '26 | 10.68 | 10.68 | 10.02 | 10.20 | −0.27 | −2.58% | 0.00 cr | 10.20 | 53.1% | ₹0 cr |
| 24 Aug '26 | 10.77 | 10.77 | 10.13 | 10.47 | −0.02 | −0.19% | 0.00 cr | 10.40 | 77.1% | ₹0 cr |
| 21 Aug '26 | 10.63 | 10.63 | 10.11 | 10.49 | +0.20 | +1.94% | 0.00 cr | 10.43 | 74.8% | ₹0 cr |
| 20 Aug '26 | 10.59 | 10.67 | 10.25 | 10.29 | −0.29 | −2.74% | 0.00 cr | 10.38 | 83.4% | ₹0 cr |
| 19 Aug '26 | 10.03 | 10.80 | 10.02 | 10.58 | +0.29 | +2.82% | 0.01 cr | 10.57 | 87.0% | ₹0 cr |
| 18 Aug '26 | 10.43 | 10.43 | 10.13 | 10.29 | +0.03 | +0.29% | 0.00 cr | 10.25 | 78.1% | ₹0 cr |
| 17 Aug '26 | 10.37 | 10.37 | 10.00 | 10.26 | +0.04 | +0.39% | 0.00 cr | 10.26 | 68.7% | ₹0 cr |
| 14 Aug '26 | 10.14 | 10.25 | 10.00 | 10.22 | +0.08 | +0.79% | 0.00 cr | 10.18 | 88.7% | ₹0 cr |
| 13 Aug '26 | 10.28 | 10.28 | 10.06 | 10.14 | +0.07 | +0.70% | 0.00 cr | 10.16 | 96.0% | ₹0 cr |
| 12 Aug '26 | 10.40 | 10.40 | 10.00 | 10.07 | −0.09 | −0.89% | 0.00 cr | 10.16 | 80.8% | ₹0 cr |
| 11 Aug '26 | 10.42 | 10.59 | 10.11 | 10.16 | −0.17 | −1.65% | 0.00 cr | 10.29 | 78.2% | ₹0 cr |
| 10 Aug '26 | 10.30 | 10.35 | 10.17 | 10.33 | +0.22 | +2.18% | 0.00 cr | 10.27 | 89.1% | ₹0 cr |
| 07 Aug '26 | 10.37 | 10.37 | 9.94 | 10.11 | +0.16 | +1.61% | 0.00 cr | 10.07 | 87.1% | ₹0 cr |
| 06 Aug '26 | 10.15 | 10.20 | 9.93 | 9.95 | −0.20 | −1.97% | 0.01 cr | 10.01 | 93.0% | ₹0 cr |
| 05 Aug '26 | 10.19 | 10.58 | 9.93 | 10.15 | −0.08 | −0.78% | 0.01 cr | 10.26 | 75.0% | ₹0 cr |
| 04 Aug '26 | 10.58 | 10.89 | 10.23 | 10.23 | −0.53 | −4.93% | 0.02 cr | 10.27 | 87.6% | ₹0 cr |
| 03 Aug '26 | 11.45 | 11.62 | 10.76 | 10.76 | −0.56 | −4.95% | 0.03 cr | 10.87 | 83.6% | ₹0 cr |
| 31 Jul '26 | 11.97 | 12.03 | 11.32 | 11.32 | −0.59 | −4.95% | 0.02 cr | 11.40 | 82.5% | ₹0 cr |
| 30 Jul '26 | 11.90 | 12.04 | 11.62 | 11.91 | −0.04 | −0.33% | 0.00 cr | 11.98 | 96.9% | ₹0 cr |
| 29 Jul '26 | 11.76 | 12.00 | 11.72 | 11.95 | +0.02 | +0.17% | 0.00 cr | 11.88 | 88.8% | ₹0 cr |
| 28 Jul '26 | 11.99 | 12.00 | 11.58 | 11.93 | +0.12 | +1.02% | 0.00 cr | 11.94 | 85.7% | ₹0 cr |
| 27 Jul '26 | 11.89 | 11.98 | 11.66 | 11.81 | +0.14 | +1.20% | 0.00 cr | 11.79 | 73.6% | ₹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.
