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 | 7.24 | 7.39 | 7.23 | 7.36 | +0.12 | +1.66% | 1.36 cr | 7.30 | 45.5% | ₹10 cr |
| 03 Sep '26 | 7.45 | 7.54 | 7.20 | 7.24 | −0.15 | −2.03% | 2.94 cr | 7.30 | 54.1% | ₹21 cr |
| 02 Sep '26 | 7.46 | 7.48 | 7.30 | 7.39 | −0.06 | −0.81% | 1.51 cr | 7.37 | 49.0% | ₹11 cr |
| 01 Sep '26 | 7.53 | 7.85 | 7.43 | 7.45 | −0.05 | −0.67% | 2.70 cr | 7.58 | 39.9% | ₹20 cr |
| 31 Aug '26 | 7.97 | 8.13 | 7.39 | 7.50 | −0.45 | −5.66% | 12.69 cr | 7.58 | 54.1% | ₹96 cr |
| 28 Aug '26 | 7.89 | 8.00 | 7.79 | 7.95 | +0.12 | +1.53% | 1.75 cr | 7.91 | 42.8% | ₹14 cr |
| 27 Aug '26 | 7.98 | 8.00 | 7.80 | 7.83 | −0.12 | −1.51% | 1.35 cr | 7.87 | 44.0% | ₹11 cr |
| 26 Aug '26 | 7.82 | 8.00 | 7.79 | 7.95 | +0.13 | +1.66% | 1.94 cr | 7.93 | 48.2% | ₹15 cr |
| 25 Aug '26 | 7.88 | 7.90 | 7.75 | 7.82 | −0.04 | −0.51% | 1.35 cr | 7.81 | 40.8% | ₹11 cr |
| 24 Aug '26 | 7.91 | 8.10 | 7.81 | 7.86 | −0.03 | −0.38% | 1.88 cr | 7.92 | 42.1% | ₹15 cr |
| 21 Aug '26 | 7.78 | 7.95 | 7.74 | 7.89 | +0.12 | +1.54% | 1.80 cr | 7.87 | 45.3% | ₹14 cr |
| 20 Aug '26 | 7.85 | 7.87 | 7.70 | 7.77 | −0.04 | −0.51% | 2.00 cr | 7.77 | 48.9% | ₹16 cr |
| 19 Aug '26 | 8.10 | 8.11 | 7.79 | 7.81 | −0.31 | −3.82% | 2.41 cr | 7.90 | 57.7% | ₹19 cr |
| 18 Aug '26 | 8.31 | 8.33 | 8.09 | 8.12 | −0.23 | −2.75% | 1.70 cr | 8.17 | 53.6% | ₹14 cr |
| 17 Aug '26 | 8.45 | 8.48 | 8.31 | 8.35 | −0.10 | −1.18% | 0.99 cr | 8.36 | 37.2% | ₹8 cr |
| 14 Aug '26 | 8.46 | 8.53 | 8.43 | 8.45 | −0.01 | −0.12% | 0.72 cr | 8.48 | 38.8% | ₹6 cr |
| 13 Aug '26 | 8.45 | 8.55 | 8.42 | 8.46 | +0.01 | +0.12% | 0.98 cr | 8.46 | 48.1% | ₹8 cr |
| 12 Aug '26 | 8.54 | 8.58 | 8.43 | 8.45 | −0.09 | −1.05% | 0.87 cr | 8.47 | 41.9% | ₹7 cr |
| 11 Aug '26 | 8.64 | 8.70 | 8.51 | 8.54 | −0.12 | −1.39% | 0.82 cr | 8.60 | 47.4% | ₹7 cr |
| 10 Aug '26 | 8.70 | 8.74 | 8.57 | 8.66 | −0.02 | −0.23% | 0.97 cr | 8.66 | 35.8% | ₹8 cr |
| 07 Aug '26 | 8.74 | 8.80 | 8.63 | 8.68 | −0.09 | −1.03% | 0.89 cr | 8.72 | 39.0% | ₹8 cr |
| 06 Aug '26 | 8.76 | 8.84 | 8.69 | 8.77 | +0.01 | +0.11% | 1.21 cr | 8.75 | 36.1% | ₹11 cr |
| 05 Aug '26 | 8.73 | 8.94 | 8.71 | 8.76 | +0.02 | +0.23% | 1.26 cr | 8.79 | 26.1% | ₹11 cr |
| 04 Aug '26 | 8.80 | 8.85 | 8.71 | 8.74 | −0.06 | −0.68% | 1.27 cr | 8.79 | 31.5% | ₹11 cr |
| 03 Aug '26 | 8.75 | 8.95 | 8.67 | 8.80 | +0.09 | +1.03% | 1.82 cr | 8.81 | 36.1% | ₹16 cr |
| 31 Jul '26 | 8.40 | 8.78 | 8.36 | 8.71 | +0.32 | +3.81% | 2.34 cr | 8.60 | 29.5% | ₹20 cr |
| 30 Jul '26 | 8.50 | 8.52 | 8.37 | 8.39 | −0.11 | −1.29% | 0.78 cr | 8.41 | 43.1% | ₹7 cr |
| 29 Jul '26 | 8.51 | 8.56 | 8.49 | 8.50 | −0.01 | −0.12% | 0.67 cr | 8.52 | 47.2% | ₹6 cr |
| 28 Jul '26 | 8.70 | 8.70 | 8.45 | 8.51 | −0.12 | −1.39% | 0.87 cr | 8.54 | 38.0% | ₹7 cr |
| 27 Jul '26 | 8.81 | 8.84 | 8.55 | 8.63 | +0.00 | +0.00% | 1.55 cr | 8.65 | 28.3% | ₹13 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.
