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 | 9.80 | 9.90 | 9.30 | 9.85 | +0.35 | +3.68% | 0.00 cr | 9.67 | 80.0% | ₹0 cr |
| 03 Sep '26 | 9.40 | 9.50 | 9.05 | 9.50 | +0.25 | +2.70% | 0.01 cr | 9.21 | 89.3% | ₹0 cr |
| 02 Sep '26 | 9.20 | 9.25 | 9.15 | 9.25 | +0.15 | +1.65% | 0.00 cr | 9.22 | 88.9% | ₹0 cr |
| 01 Sep '26 | 9.15 | 9.20 | 9.10 | 9.10 | −0.05 | −0.55% | 0.00 cr | 9.15 | 90.9% | ₹0 cr |
| 31 Aug '26 | 9.10 | 9.20 | 9.00 | 9.15 | +0.25 | +2.81% | 0.00 cr | 9.11 | 88.9% | ₹0 cr |
| 28 Aug '26 | 9.00 | 9.00 | 8.90 | 8.90 | −0.15 | −1.66% | 0.00 cr | 8.95 | 50.0% | ₹0 cr |
| 27 Aug '26 | 9.05 | 9.05 | 9.05 | 9.05 | +0.00 | +0.00% | 0.00 cr | 9.05 | 100.0% | ₹0 cr |
| 26 Aug '26 | 9.00 | 9.05 | 9.00 | 9.05 | −0.10 | −1.09% | 0.00 cr | 9.02 | 66.7% | ₹0 cr |
| 25 Aug '26 | 9.05 | 9.15 | 9.05 | 9.15 | +0.10 | +1.10% | 0.00 cr | 9.13 | 100.0% | ₹0 cr |
| 24 Aug '26 | 9.05 | 9.15 | 9.00 | 9.05 | +0.00 | +0.00% | 0.00 cr | 9.04 | 100.0% | ₹0 cr |
| 21 Aug '26 | 9.00 | 9.05 | 9.00 | 9.05 | −0.05 | −0.55% | 0.00 cr | 9.04 | 81.8% | ₹0 cr |
| 20 Aug '26 | 8.80 | 9.15 | 8.80 | 9.10 | +0.30 | +3.41% | 0.00 cr | 8.94 | 92.9% | ₹0 cr |
| 19 Aug '26 | 8.80 | 8.90 | 8.80 | 8.80 | −0.15 | −1.68% | 0.00 cr | 8.81 | 93.3% | ₹0 cr |
| 18 Aug '26 | 8.95 | 9.00 | 8.95 | 8.95 | +0.10 | +1.13% | 0.00 cr | 8.97 | 100.0% | ₹0 cr |
| 17 Aug '26 | 8.20 | 9.05 | 8.20 | 8.85 | +0.20 | +2.31% | 0.00 cr | 8.74 | 87.5% | ₹0 cr |
| 14 Aug '26 | 9.00 | 9.00 | 8.65 | 8.65 | −0.35 | −3.89% | 0.00 cr | 8.75 | 100.0% | ₹0 cr |
| 13 Aug '26 | 9.20 | 9.20 | 9.00 | 9.00 | −0.20 | −2.17% | 0.00 cr | 9.06 | 75.0% | ₹0 cr |
| 12 Aug '26 | 8.70 | 9.25 | 8.70 | 9.20 | +0.15 | +1.66% | 0.00 cr | 9.04 | 60.0% | ₹0 cr |
| 11 Aug '26 | 8.80 | 9.10 | 8.60 | 9.05 | +0.25 | +2.84% | 0.00 cr | 8.92 | 84.6% | ₹0 cr |
| 10 Aug '26 | 8.80 | 8.80 | 8.55 | 8.80 | +0.00 | +0.00% | 0.00 cr | 8.73 | 100.0% | ₹0 cr |
| 07 Aug '26 | 9.00 | 9.00 | 8.80 | 8.80 | −0.20 | −2.22% | 0.00 cr | 8.89 | 62.5% | ₹0 cr |
| 06 Aug '26 | 9.00 | 9.00 | 9.00 | 9.00 | +0.35 | +4.05% | 0.00 cr | 9.00 | 100.0% | ₹0 cr |
| 05 Aug '26 | 8.10 | 8.95 | 8.10 | 8.65 | −0.30 | −3.35% | 0.01 cr | 8.31 | 68.8% | ₹0 cr |
| 04 Aug '26 | 9.15 | 9.15 | 8.40 | 8.95 | −0.20 | −2.19% | 0.01 cr | 8.98 | 85.0% | ₹0 cr |
| 03 Aug '26 | 9.25 | 9.25 | 9.15 | 9.15 | −0.10 | −1.08% | 0.00 cr | 9.24 | 100.0% | ₹0 cr |
| 31 Jul '26 | 8.90 | 9.30 | 8.90 | 9.25 | +0.15 | +1.65% | 0.00 cr | 9.04 | 75.0% | ₹0 cr |
| 30 Jul '26 | 9.10 | 9.10 | 9.10 | 9.10 | +0.10 | +1.11% | 0.00 cr | 9.10 | 100.0% | ₹0 cr |
| 29 Jul '26 | 9.40 | 9.50 | 9.00 | 9.00 | −0.40 | −4.26% | 0.00 cr | 9.30 | 100.0% | ₹0 cr |
| 28 Jul '26 | 9.80 | 9.80 | 9.40 | 9.40 | +0.00 | +0.00% | 0.00 cr | 9.60 | 100.0% | ₹0 cr |
| 27 Jul '26 | 9.80 | 9.80 | 9.10 | 9.40 | −0.50 | −5.05% | 0.00 cr | 9.36 | 60.0% | ₹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.
