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 | 10.31 | 10.31 | 9.93 | 10.05 | −0.21 | −2.05% | 0.00 cr | 10.14 | 89.1% | ₹0 cr |
| 03 Sep '26 | 10.95 | 10.95 | 10.12 | 10.26 | +0.05 | +0.49% | 0.00 cr | 10.20 | 67.1% | ₹0 cr |
| 02 Sep '26 | 10.21 | 10.94 | 10.11 | 10.21 | −0.10 | −0.97% | 0.00 cr | 10.40 | 56.4% | ₹0 cr |
| 01 Sep '26 | 10.11 | 10.55 | 10.03 | 10.31 | −0.08 | −0.77% | 0.00 cr | 10.15 | 64.6% | ₹0 cr |
| 31 Aug '26 | 10.13 | 10.61 | 10.13 | 10.39 | +0.27 | +2.67% | 0.00 cr | 10.37 | 70.4% | ₹0 cr |
| 28 Aug '26 | 9.75 | 10.46 | 9.75 | 10.12 | +0.08 | +0.80% | 0.00 cr | 10.19 | 78.3% | ₹0 cr |
| 27 Aug '26 | 10.08 | 10.48 | 9.88 | 10.04 | +0.01 | +0.10% | 0.00 cr | 10.15 | 48.8% | ₹0 cr |
| 26 Aug '26 | 10.17 | 10.44 | 9.99 | 10.03 | −0.45 | −4.29% | 0.00 cr | 10.08 | 53.1% | ₹0 cr |
| 25 Aug '26 | 10.12 | 10.51 | 9.95 | 10.48 | +0.38 | +3.76% | 0.00 cr | 10.28 | 76.9% | ₹0 cr |
| 24 Aug '26 | 10.09 | 10.30 | 10.09 | 10.10 | +0.30 | +3.06% | 0.00 cr | 10.11 | 71.2% | ₹0 cr |
| 21 Aug '26 | 9.51 | 9.98 | 9.51 | 9.80 | +0.08 | +0.82% | 0.00 cr | 9.79 | 81.7% | ₹0 cr |
| 20 Aug '26 | 9.62 | 9.97 | 9.62 | 9.72 | −0.04 | −0.41% | 0.00 cr | 9.72 | 53.8% | ₹0 cr |
| 19 Aug '26 | 9.85 | 9.95 | 9.61 | 9.76 | −0.05 | −0.51% | 0.00 cr | 9.74 | 58.5% | ₹0 cr |
| 18 Aug '26 | 9.65 | 9.95 | 9.60 | 9.81 | −0.10 | −1.01% | 0.00 cr | 9.81 | 62.9% | ₹0 cr |
| 17 Aug '26 | 9.62 | 9.96 | 9.62 | 9.91 | +0.18 | +1.85% | 0.00 cr | 9.89 | 74.2% | ₹0 cr |
| 14 Aug '26 | 9.98 | 9.98 | 9.67 | 9.73 | −0.01 | −0.10% | 0.00 cr | 9.85 | 57.9% | ₹0 cr |
| 13 Aug '26 | 9.91 | 10.14 | 9.51 | 9.74 | −0.17 | −1.72% | 0.00 cr | 9.84 | 67.4% | ₹0 cr |
| 12 Aug '26 | 9.95 | 10.19 | 9.75 | 9.91 | +0.04 | +0.41% | 0.00 cr | 9.93 | 73.9% | ₹0 cr |
| 11 Aug '26 | 9.87 | 10.05 | 9.77 | 9.87 | +0.00 | +0.00% | 0.00 cr | 9.92 | 62.6% | ₹0 cr |
| 10 Aug '26 | 10.15 | 10.15 | 9.65 | 9.87 | −0.32 | −3.14% | 0.00 cr | 9.78 | 59.6% | ₹0 cr |
| 07 Aug '26 | 9.96 | 10.74 | 9.51 | 10.19 | +0.27 | +2.72% | 0.00 cr | 9.97 | 19.3% | ₹0 cr |
| 06 Aug '26 | 10.15 | 10.15 | 9.70 | 9.92 | +0.15 | +1.54% | 0.00 cr | 9.89 | 44.5% | ₹0 cr |
| 05 Aug '26 | 9.90 | 9.90 | 9.73 | 9.77 | −0.08 | −0.81% | 0.00 cr | 9.82 | 78.2% | ₹0 cr |
| 04 Aug '26 | 10.00 | 10.00 | 9.84 | 9.85 | −0.03 | −0.30% | 0.00 cr | 9.91 | 94.7% | ₹0 cr |
| 03 Aug '26 | 10.02 | 10.12 | 9.70 | 9.88 | +0.06 | +0.61% | 0.00 cr | 9.94 | 65.7% | ₹0 cr |
| 31 Jul '26 | 9.79 | 9.99 | 9.79 | 9.82 | −0.01 | −0.10% | 0.00 cr | 9.81 | 88.0% | ₹0 cr |
| 30 Jul '26 | 9.88 | 10.15 | 9.80 | 9.83 | −0.04 | −0.41% | 0.00 cr | 9.88 | 84.1% | ₹0 cr |
| 29 Jul '26 | 9.71 | 9.98 | 9.65 | 9.87 | +0.15 | +1.54% | 0.00 cr | 9.79 | 61.2% | ₹0 cr |
| 28 Jul '26 | 9.86 | 10.08 | 9.63 | 9.72 | −0.14 | −1.42% | 0.00 cr | 9.76 | 71.4% | ₹0 cr |
| 27 Jul '26 | 9.75 | 10.49 | 9.75 | 9.86 | +0.12 | +1.23% | 0.00 cr | 9.91 | 66.4% | ₹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.
