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 | 8.03 | 8.35 | 8.01 | 8.15 | +0.12 | +1.49% | 0.01 cr | 8.13 | 72.9% | ₹0 cr |
| 03 Sep '26 | 8.09 | 8.22 | 7.83 | 8.03 | −0.04 | −0.50% | 0.01 cr | 8.02 | 79.0% | ₹0 cr |
| 02 Sep '26 | 8.43 | 8.43 | 7.90 | 8.07 | +0.04 | +0.50% | 0.07 cr | 8.33 | 66.6% | ₹1 cr |
| 01 Sep '26 | 8.03 | 8.42 | 8.03 | 8.03 | −0.42 | −4.97% | 0.07 cr | 8.11 | 57.9% | ₹1 cr |
| 31 Aug '26 | 9.25 | 9.25 | 8.45 | 8.45 | −0.44 | −4.95% | 0.09 cr | 8.67 | 60.8% | ₹1 cr |
| 28 Aug '26 | 8.73 | 8.89 | 8.50 | 8.89 | +0.42 | +4.96% | 0.06 cr | 8.85 | 87.4% | ₹0 cr |
| 27 Aug '26 | 8.14 | 8.47 | 7.80 | 8.47 | +0.40 | +4.96% | 0.03 cr | 8.21 | 85.5% | ₹0 cr |
| 26 Aug '26 | 8.14 | 8.20 | 7.98 | 8.07 | −0.01 | −0.12% | 0.02 cr | 8.04 | 70.3% | ₹0 cr |
| 25 Aug '26 | 8.14 | 8.16 | 7.92 | 8.08 | −0.01 | −0.12% | 0.01 cr | 8.06 | 56.4% | ₹0 cr |
| 24 Aug '26 | 8.16 | 8.25 | 8.00 | 8.09 | +0.09 | +1.12% | 0.01 cr | 8.10 | 68.1% | ₹0 cr |
| 21 Aug '26 | 8.30 | 8.34 | 7.95 | 8.00 | −0.30 | −3.61% | 0.02 cr | 8.10 | 70.4% | ₹0 cr |
| 20 Aug '26 | 8.04 | 8.34 | 8.04 | 8.30 | +0.31 | +3.88% | 0.01 cr | 8.21 | 71.7% | ₹0 cr |
| 19 Aug '26 | 7.90 | 8.28 | 7.75 | 7.99 | +0.04 | +0.50% | 0.03 cr | 8.00 | 80.5% | ₹0 cr |
| 18 Aug '26 | 8.26 | 8.44 | 7.85 | 7.95 | −0.31 | −3.75% | 0.03 cr | 8.06 | 71.9% | ₹0 cr |
| 17 Aug '26 | 8.55 | 8.55 | 8.18 | 8.26 | −0.28 | −3.28% | 0.02 cr | 8.29 | 67.1% | ₹0 cr |
| 14 Aug '26 | 8.77 | 8.90 | 8.45 | 8.54 | −0.27 | −3.06% | 0.02 cr | 8.61 | 72.9% | ₹0 cr |
| 13 Aug '26 | 8.82 | 9.05 | 8.78 | 8.81 | −0.07 | −0.79% | 0.01 cr | 8.85 | 81.1% | ₹0 cr |
| 12 Aug '26 | 9.06 | 9.18 | 8.70 | 8.88 | −0.04 | −0.45% | 0.01 cr | 8.98 | 82.8% | ₹0 cr |
| 11 Aug '26 | 8.81 | 9.30 | 8.81 | 8.92 | +0.06 | +0.68% | 0.01 cr | 9.04 | 68.3% | ₹0 cr |
| 10 Aug '26 | 8.87 | 9.16 | 8.84 | 8.86 | −0.08 | −0.89% | 0.01 cr | 8.99 | 72.0% | ₹0 cr |
| 07 Aug '26 | 8.90 | 9.00 | 8.84 | 8.94 | +0.01 | +0.11% | 0.01 cr | 8.93 | 69.2% | ₹0 cr |
| 06 Aug '26 | 8.98 | 9.28 | 8.82 | 8.93 | −0.06 | −0.67% | 0.02 cr | 8.97 | 69.1% | ₹0 cr |
| 05 Aug '26 | 8.61 | 8.99 | 8.61 | 8.99 | +0.42 | +4.90% | 0.04 cr | 8.95 | 64.5% | ₹0 cr |
| 04 Aug '26 | 8.73 | 8.98 | 8.35 | 8.57 | −0.07 | −0.81% | 0.02 cr | 8.70 | 67.2% | ₹0 cr |
| 03 Aug '26 | 9.08 | 9.08 | 8.63 | 8.64 | −0.44 | −4.85% | 0.04 cr | 8.74 | 64.5% | ₹0 cr |
| 31 Jul '26 | 9.50 | 9.50 | 9.08 | 9.08 | −0.47 | −4.92% | 0.02 cr | 9.17 | 70.7% | ₹0 cr |
| 30 Jul '26 | 10.05 | 10.54 | 9.55 | 9.55 | −0.50 | −4.98% | 0.11 cr | 9.99 | 48.5% | ₹1 cr |
| 29 Jul '26 | 9.84 | 10.05 | 9.42 | 10.05 | +0.91 | +9.96% | 0.15 cr | 9.96 | 59.0% | ₹1 cr |
| 28 Jul '26 | 8.40 | 9.14 | 8.40 | 9.14 | +0.83 | +9.99% | 0.05 cr | 8.91 | 72.6% | ₹0 cr |
| 27 Jul '26 | 7.90 | 8.59 | 7.90 | 8.31 | +0.41 | +5.19% | 0.04 cr | 8.31 | 56.5% | ₹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.
