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 | 11.78 | 11.80 | 11.20 | 11.34 | +0.03 | +0.27% | 0.39 cr | 11.39 | 43.6% | ₹4 cr |
| 03 Sep '26 | 10.69 | 11.52 | 10.52 | 11.31 | +0.70 | +6.60% | 0.92 cr | 11.23 | 35.4% | ₹10 cr |
| 02 Sep '26 | 10.68 | 10.73 | 10.50 | 10.61 | +0.05 | +0.47% | 0.26 cr | 10.63 | 75.1% | ₹3 cr |
| 01 Sep '26 | 10.85 | 10.85 | 10.50 | 10.56 | −0.02 | −0.19% | 0.15 cr | 10.63 | 45.5% | ₹2 cr |
| 31 Aug '26 | 10.57 | 10.70 | 10.45 | 10.58 | −0.07 | −0.66% | 0.08 cr | 10.55 | 52.3% | ₹1 cr |
| 28 Aug '26 | 10.65 | 10.75 | 10.50 | 10.65 | −0.01 | −0.09% | 0.10 cr | 10.59 | 60.4% | ₹1 cr |
| 27 Aug '26 | 10.84 | 10.84 | 10.56 | 10.66 | −0.19 | −1.75% | 0.08 cr | 10.68 | 66.2% | ₹1 cr |
| 26 Aug '26 | 10.76 | 11.00 | 10.50 | 10.85 | +0.05 | +0.46% | 0.08 cr | 10.82 | 60.8% | ₹1 cr |
| 25 Aug '26 | 10.81 | 11.13 | 10.75 | 10.80 | −0.10 | −0.92% | 0.09 cr | 10.86 | 47.3% | ₹1 cr |
| 24 Aug '26 | 10.60 | 11.20 | 10.59 | 10.90 | +0.30 | +2.83% | 0.38 cr | 10.98 | 48.0% | ₹4 cr |
| 21 Aug '26 | 10.53 | 10.87 | 10.50 | 10.60 | +0.06 | +0.57% | 0.11 cr | 10.67 | 59.5% | ₹1 cr |
| 20 Aug '26 | 10.73 | 10.87 | 10.25 | 10.54 | −0.13 | −1.22% | 0.26 cr | 10.50 | 52.9% | ₹3 cr |
| 19 Aug '26 | 10.71 | 10.89 | 10.52 | 10.67 | −0.04 | −0.37% | 0.07 cr | 10.64 | 59.9% | ₹1 cr |
| 18 Aug '26 | 10.85 | 10.89 | 10.70 | 10.71 | −0.21 | −1.92% | 0.06 cr | 10.74 | 72.8% | ₹1 cr |
| 17 Aug '26 | 10.87 | 11.20 | 10.75 | 10.92 | +0.05 | +0.46% | 0.13 cr | 10.93 | 58.8% | ₹1 cr |
| 14 Aug '26 | 10.76 | 11.25 | 10.76 | 10.87 | −0.10 | −0.91% | 0.16 cr | 10.97 | 54.0% | ₹2 cr |
| 13 Aug '26 | 10.61 | 11.05 | 10.55 | 10.97 | +0.32 | +3.00% | 0.17 cr | 10.84 | 59.1% | ₹2 cr |
| 12 Aug '26 | 10.80 | 10.88 | 10.55 | 10.65 | −0.06 | −0.56% | 0.08 cr | 10.61 | 73.2% | ₹1 cr |
| 11 Aug '26 | 10.90 | 10.95 | 10.06 | 10.71 | +0.06 | +0.56% | 1.09 cr | 10.40 | 60.9% | ₹11 cr |
| 10 Aug '26 | 11.20 | 11.30 | 10.51 | 10.65 | −0.56 | −5.00% | 0.30 cr | 10.85 | 65.3% | ₹3 cr |
| 07 Aug '26 | 11.45 | 11.54 | 11.12 | 11.21 | −0.24 | −2.10% | 0.10 cr | 11.25 | 69.7% | ₹1 cr |
| 06 Aug '26 | 11.53 | 11.67 | 11.32 | 11.45 | −0.07 | −0.61% | 0.08 cr | 11.41 | 65.7% | ₹1 cr |
| 05 Aug '26 | 11.26 | 11.66 | 11.25 | 11.52 | +0.26 | +2.31% | 0.18 cr | 11.47 | 51.4% | ₹2 cr |
| 04 Aug '26 | 11.40 | 11.45 | 11.14 | 11.26 | −0.14 | −1.23% | 0.12 cr | 11.22 | 60.5% | ₹1 cr |
| 03 Aug '26 | 11.26 | 11.49 | 11.22 | 11.40 | +0.17 | +1.51% | 0.08 cr | 11.35 | 67.0% | ₹1 cr |
| 31 Jul '26 | 11.12 | 11.38 | 11.07 | 11.23 | +0.11 | +0.99% | 0.10 cr | 11.23 | 46.9% | ₹1 cr |
| 30 Jul '26 | 11.23 | 11.27 | 11.10 | 11.12 | −0.11 | −0.98% | 0.06 cr | 11.15 | 61.5% | ₹1 cr |
| 29 Jul '26 | 11.25 | 11.35 | 11.11 | 11.23 | +0.03 | +0.27% | 0.09 cr | 11.23 | 66.7% | ₹1 cr |
| 28 Jul '26 | 11.69 | 11.75 | 11.10 | 11.20 | −0.38 | −3.28% | 0.10 cr | 11.39 | 69.1% | ₹1 cr |
| 27 Jul '26 | 11.60 | 11.74 | 11.50 | 11.58 | +0.01 | +0.09% | 0.10 cr | 11.61 | 67.6% | ₹1 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.
