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 | 10.81 | 10.81 | 10.27 | 10.27 | −0.54 | −5.00% | 0.04 cr | 10.33 | 52.5% | ₹0 cr |
| 03 Sep '26 | 11.93 | 11.93 | 10.81 | 10.81 | −0.56 | −4.93% | 0.31 cr | 11.45 | 54.9% | ₹4 cr |
| 02 Sep '26 | 11.37 | 11.37 | 11.37 | 11.37 | +0.54 | +4.99% | 0.01 cr | 11.37 | 100.0% | ₹0 cr |
| 01 Sep '26 | 10.83 | 10.83 | 10.83 | 10.83 | +0.51 | +4.94% | 0.02 cr | 10.83 | 100.0% | ₹0 cr |
| 31 Aug '26 | 10.32 | 10.32 | 10.32 | 10.32 | +0.49 | +4.98% | 0.01 cr | 10.32 | 100.0% | ₹0 cr |
| 28 Aug '26 | 9.68 | 9.83 | 9.68 | 9.83 | +0.46 | +4.91% | 0.02 cr | 9.76 | 95.3% | ₹0 cr |
| 27 Aug '26 | 9.34 | 9.37 | 9.11 | 9.37 | +0.44 | +4.93% | 0.03 cr | 9.32 | 90.2% | ₹0 cr |
| 26 Aug '26 | 8.93 | 8.93 | 8.93 | 8.93 | +0.42 | +4.94% | 0.00 cr | 8.93 | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.51 | 8.51 | 8.51 | 8.51 | +0.40 | +4.93% | 0.01 cr | 8.51 | 100.0% | ₹0 cr |
| 24 Aug '26 | 7.84 | 8.11 | 7.74 | 8.11 | +0.38 | +4.92% | 0.02 cr | 7.95 | 79.6% | ₹0 cr |
| 21 Aug '26 | 7.93 | 8.00 | 7.72 | 7.73 | −0.20 | −2.52% | 0.03 cr | 7.80 | 74.3% | ₹0 cr |
| 20 Aug '26 | 8.20 | 8.40 | 7.82 | 7.93 | −0.24 | −2.94% | 0.04 cr | 8.04 | 60.7% | ₹0 cr |
| 19 Aug '26 | 8.43 | 8.66 | 8.15 | 8.17 | −0.29 | −3.43% | 0.03 cr | 8.32 | 64.8% | ₹0 cr |
| 18 Aug '26 | 8.50 | 8.80 | 8.40 | 8.46 | −0.12 | −1.40% | 0.02 cr | 8.56 | 69.2% | ₹0 cr |
| 17 Aug '26 | 9.05 | 9.14 | 8.52 | 8.58 | −0.35 | −3.92% | 0.05 cr | 8.76 | 72.0% | ₹0 cr |
| 14 Aug '26 | 8.88 | 9.34 | 8.81 | 8.93 | +0.01 | +0.11% | 0.01 cr | 8.96 | 61.3% | ₹0 cr |
| 13 Aug '26 | 8.84 | 9.02 | 8.84 | 8.92 | −0.02 | −0.22% | 0.01 cr | 8.95 | 77.9% | ₹0 cr |
| 12 Aug '26 | 8.82 | 9.09 | 8.82 | 8.94 | −0.04 | −0.45% | 0.02 cr | 8.96 | 72.0% | ₹0 cr |
| 11 Aug '26 | 9.00 | 9.07 | 8.92 | 8.98 | −0.08 | −0.88% | 0.02 cr | 8.99 | 71.3% | ₹0 cr |
| 10 Aug '26 | 9.10 | 9.34 | 8.91 | 9.06 | +0.00 | +0.00% | 0.03 cr | 9.06 | 72.2% | ₹0 cr |
| 07 Aug '26 | 8.98 | 9.17 | 8.93 | 9.06 | +0.02 | +0.22% | 0.01 cr | 9.09 | 66.8% | ₹0 cr |
| 06 Aug '26 | 9.20 | 9.20 | 8.92 | 9.04 | −0.04 | −0.44% | 0.03 cr | 9.09 | 63.5% | ₹0 cr |
| 05 Aug '26 | 9.18 | 9.18 | 8.93 | 9.08 | +0.09 | +1.00% | 0.02 cr | 9.04 | 64.7% | ₹0 cr |
| 04 Aug '26 | 9.08 | 9.18 | 8.95 | 8.99 | −0.09 | −0.99% | 0.02 cr | 9.06 | 79.0% | ₹0 cr |
| 03 Aug '26 | 9.06 | 9.27 | 9.00 | 9.08 | +0.02 | +0.22% | 0.01 cr | 9.14 | 73.1% | ₹0 cr |
| 31 Jul '26 | 9.00 | 9.19 | 8.95 | 9.06 | +0.02 | +0.22% | 0.03 cr | 9.04 | 69.3% | ₹0 cr |
| 30 Jul '26 | 9.22 | 9.22 | 9.00 | 9.04 | −0.04 | −0.44% | 0.02 cr | 9.06 | 66.4% | ₹0 cr |
| 29 Jul '26 | 9.33 | 9.33 | 9.01 | 9.08 | −0.06 | −0.66% | 0.02 cr | 9.13 | 67.9% | ₹0 cr |
| 28 Jul '26 | 9.32 | 9.46 | 9.10 | 9.14 | −0.18 | −1.93% | 0.02 cr | 9.20 | 67.8% | ₹0 cr |
| 27 Jul '26 | 9.32 | 9.45 | 9.22 | 9.32 | +0.05 | +0.54% | 0.02 cr | 9.34 | 50.9% | ₹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.
