End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 0.80 | 0.82 | 0.79 | 0.81 | +0.02 | +2.53% | 0.38 cr | 0.80 | ₹0 cr |
| 03 Sep '26 | 0.80 | 0.80 | 0.79 | 0.79 | +0.00 | +0.00% | 0.14 cr | 0.80 | ₹0 cr |
| 02 Sep '26 | 0.82 | 0.82 | 0.78 | 0.79 | −0.02 | −2.47% | 0.32 cr | 0.80 | ₹0 cr |
| 01 Sep '26 | 0.81 | 0.82 | 0.80 | 0.81 | +0.00 | +0.00% | 0.22 cr | 0.81 | ₹0 cr |
| 31 Aug '26 | 0.82 | 0.82 | 0.81 | 0.81 | +0.00 | +0.00% | 0.24 cr | 0.82 | ₹0 cr |
| 28 Aug '26 | 0.82 | 0.82 | 0.81 | 0.81 | +0.00 | +0.00% | 0.19 cr | 0.81 | ₹0 cr |
| 27 Aug '26 | 0.82 | 0.82 | 0.80 | 0.81 | +0.01 | +1.25% | 0.18 cr | 0.81 | ₹0 cr |
| 26 Aug '26 | 0.82 | 0.82 | 0.80 | 0.80 | −0.01 | −1.23% | 0.17 cr | 0.81 | ₹0 cr |
| 25 Aug '26 | 0.82 | 0.82 | 0.81 | 0.81 | +0.00 | +0.00% | 0.24 cr | 0.81 | ₹0 cr |
| 24 Aug '26 | 0.81 | 0.82 | 0.80 | 0.81 | +0.01 | +1.25% | 0.45 cr | 0.81 | ₹0 cr |
| 21 Aug '26 | 0.81 | 0.82 | 0.80 | 0.80 | +0.00 | +0.00% | 0.41 cr | 0.81 | ₹0 cr |
| 20 Aug '26 | 0.80 | 0.81 | 0.79 | 0.80 | +0.01 | +1.27% | 0.22 cr | 0.80 | ₹0 cr |
| 19 Aug '26 | 0.81 | 0.81 | 0.79 | 0.79 | −0.01 | −1.25% | 0.20 cr | 0.80 | ₹0 cr |
| 18 Aug '26 | 0.81 | 0.81 | 0.80 | 0.80 | −0.01 | −1.23% | 0.32 cr | 0.80 | ₹0 cr |
| 17 Aug '26 | 0.82 | 0.83 | 0.80 | 0.81 | +0.00 | +0.00% | 0.45 cr | 0.81 | ₹0 cr |
| 14 Aug '26 | 0.81 | 0.82 | 0.80 | 0.81 | +0.01 | +1.25% | 0.30 cr | 0.81 | ₹0 cr |
| 13 Aug '26 | 0.82 | 0.83 | 0.80 | 0.80 | −0.02 | −2.44% | 0.21 cr | 0.81 | ₹0 cr |
| 12 Aug '26 | 0.82 | 0.83 | 0.82 | 0.82 | −0.01 | −1.20% | 0.22 cr | 0.82 | ₹0 cr |
| 11 Aug '26 | 0.83 | 0.84 | 0.82 | 0.83 | +0.00 | +0.00% | 0.17 cr | 0.83 | ₹0 cr |
| 10 Aug '26 | 0.85 | 0.85 | 0.83 | 0.83 | −0.01 | −1.19% | 0.39 cr | 0.84 | ₹0 cr |
| 07 Aug '26 | 0.85 | 0.85 | 0.83 | 0.84 | +0.01 | +1.20% | 0.21 cr | 0.84 | ₹0 cr |
| 06 Aug '26 | 0.84 | 0.86 | 0.83 | 0.83 | +0.00 | +0.00% | 0.23 cr | 0.84 | ₹0 cr |
| 05 Aug '26 | 0.83 | 0.84 | 0.83 | 0.83 | +0.00 | +0.00% | 0.17 cr | 0.83 | ₹0 cr |
| 04 Aug '26 | 0.85 | 0.85 | 0.83 | 0.83 | −0.01 | −1.19% | 0.22 cr | 0.84 | ₹0 cr |
| 03 Aug '26 | 0.84 | 0.85 | 0.82 | 0.84 | +0.02 | +2.44% | 0.20 cr | 0.84 | ₹0 cr |
| 31 Jul '26 | 0.83 | 0.84 | 0.82 | 0.82 | +0.00 | +0.00% | 0.20 cr | 0.83 | ₹0 cr |
| 30 Jul '26 | 0.83 | 0.84 | 0.82 | 0.82 | −0.01 | −1.20% | 0.17 cr | 0.83 | ₹0 cr |
| 29 Jul '26 | 0.83 | 0.84 | 0.82 | 0.83 | +0.00 | +0.00% | 0.17 cr | 0.83 | ₹0 cr |
| 28 Jul '26 | 0.84 | 0.85 | 0.83 | 0.83 | +0.00 | +0.00% | 0.18 cr | 0.83 | ₹0 cr |
| 27 Jul '26 | 0.82 | 0.86 | 0.82 | 0.83 | +0.01 | +1.22% | 0.23 cr | 0.83 | ₹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.
