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 | 11.65 | 11.65 | 11.14 | 11.50 | +0.06 | +0.52% | 0.11 cr | 11.38 | 67.3% | ₹1 cr |
| 03 Sep '26 | 11.44 | 11.89 | 11.35 | 11.44 | +0.10 | +0.88% | 0.24 cr | 11.60 | 57.0% | ₹3 cr |
| 02 Sep '26 | 11.45 | 11.56 | 11.09 | 11.34 | −0.33 | −2.83% | 0.26 cr | 11.27 | 61.0% | ₹3 cr |
| 01 Sep '26 | 12.28 | 12.33 | 11.67 | 11.67 | −0.61 | −4.97% | 0.24 cr | 11.87 | 83.7% | ₹3 cr |
| 31 Aug '26 | 12.68 | 12.78 | 12.21 | 12.28 | −0.40 | −3.15% | 0.15 cr | 12.45 | 80.4% | ₹2 cr |
| 28 Aug '26 | 13.00 | 13.15 | 12.60 | 12.68 | −0.31 | −2.39% | 0.16 cr | 12.81 | 87.2% | ₹2 cr |
| 27 Aug '26 | 13.10 | 13.42 | 12.94 | 12.99 | −0.01 | −0.08% | 0.16 cr | 13.16 | 76.0% | ₹2 cr |
| 26 Aug '26 | 12.97 | 13.26 | 12.82 | 13.00 | +0.05 | +0.39% | 0.17 cr | 13.00 | 64.1% | ₹2 cr |
| 25 Aug '26 | 13.25 | 13.27 | 12.88 | 12.95 | −0.23 | −1.75% | 0.12 cr | 12.97 | 81.3% | ₹2 cr |
| 24 Aug '26 | 13.59 | 13.68 | 13.01 | 13.18 | −0.34 | −2.51% | 0.23 cr | 13.30 | 79.3% | ₹3 cr |
| 21 Aug '26 | 13.88 | 13.89 | 13.20 | 13.52 | +0.14 | +1.05% | 0.55 cr | 13.55 | 67.0% | ₹7 cr |
| 20 Aug '26 | 12.64 | 13.38 | 12.24 | 13.38 | +0.63 | +4.94% | 1.09 cr | 13.10 | 68.2% | ₹14 cr |
| 19 Aug '26 | 13.40 | 13.40 | 12.75 | 12.75 | −0.67 | −4.99% | 0.33 cr | 12.97 | 62.1% | ₹4 cr |
| 18 Aug '26 | 14.14 | 14.28 | 13.38 | 13.42 | −0.66 | −4.69% | 0.45 cr | 13.65 | 73.5% | ₹6 cr |
| 17 Aug '26 | 14.90 | 15.00 | 14.04 | 14.08 | −0.69 | −4.67% | 0.72 cr | 14.30 | 48.6% | ₹10 cr |
| 14 Aug '26 | 13.89 | 14.78 | 13.65 | 14.77 | +0.69 | +4.90% | 2.51 cr | 14.49 | 43.4% | ₹36 cr |
| 13 Aug '26 | 14.74 | 14.94 | 14.08 | 14.08 | −0.74 | −4.99% | 2.86 cr | 14.36 | 57.4% | ₹41 cr |
| 12 Aug '26 | 14.82 | 15.19 | 14.82 | 14.82 | −0.78 | −5.00% | 5.69 cr | 14.84 | 68.0% | ₹84 cr |
| 11 Aug '26 | 15.60 | 15.60 | 15.60 | 15.60 | −0.82 | −4.99% | 0.16 cr | 15.60 | 100.0% | ₹3 cr |
| 10 Aug '26 | 16.42 | 16.42 | 16.42 | 16.42 | −0.86 | −4.98% | 0.01 cr | 16.42 | 100.0% | ₹0 cr |
| 07 Aug '26 | 17.28 | 17.28 | 17.28 | 17.28 | −0.90 | −4.95% | 0.01 cr | 17.28 | 100.0% | ₹0 cr |
| 06 Aug '26 | 18.18 | 18.18 | 18.18 | 18.18 | −0.95 | −4.97% | 0.01 cr | 18.18 | 100.0% | ₹0 cr |
| 05 Aug '26 | 19.13 | 19.13 | 19.13 | 19.13 | −1.00 | −4.97% | 0.01 cr | 19.13 | 98.8% | ₹0 cr |
| 04 Aug '26 | 20.13 | 20.13 | 20.13 | 20.13 | −1.05 | −4.96% | 0.00 cr | 20.13 | 100.0% | ₹0 cr |
| 03 Aug '26 | 21.18 | 21.18 | 21.18 | 21.18 | −1.11 | −4.98% | 0.00 cr | 21.18 | 100.0% | ₹0 cr |
| 31 Jul '26 | 22.29 | 22.29 | 22.29 | 22.29 | −1.17 | −4.99% | 0.00 cr | 22.29 | 100.0% | ₹0 cr |
| 30 Jul '26 | 23.46 | 23.46 | 23.46 | 23.46 | −1.23 | −4.98% | 0.00 cr | 23.46 | 100.0% | ₹0 cr |
| 29 Jul '26 | 24.69 | 24.69 | 24.69 | 24.69 | −1.29 | −4.97% | 0.00 cr | 24.69 | 100.0% | ₹0 cr |
| 28 Jul '26 | 25.98 | 25.98 | 25.98 | 25.98 | −1.36 | −4.97% | 0.00 cr | 25.98 | 100.0% | ₹0 cr |
| 27 Jul '26 | 27.34 | 27.34 | 27.34 | 27.34 | −1.43 | −4.97% | 0.00 cr | 27.34 | 100.0% | ₹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.
