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 | 1.23 | 1.26 | 1.21 | 1.23 | +0.00 | +0.00% | 0.03 cr | 1.23 | 90.8% | ₹0 cr |
| 03 Sep '26 | 1.26 | 1.26 | 1.23 | 1.23 | +0.00 | +0.00% | 0.03 cr | 1.24 | 75.5% | ₹0 cr |
| 02 Sep '26 | 1.22 | 1.26 | 1.22 | 1.23 | +0.01 | +0.82% | 0.04 cr | 1.24 | 70.4% | ₹0 cr |
| 01 Sep '26 | 1.25 | 1.26 | 1.22 | 1.22 | −0.03 | −2.40% | 0.02 cr | 1.24 | 76.9% | ₹0 cr |
| 31 Aug '26 | 1.28 | 1.28 | 1.24 | 1.25 | −0.02 | −1.57% | 0.04 cr | 1.26 | 70.7% | ₹0 cr |
| 28 Aug '26 | 1.23 | 1.28 | 1.20 | 1.27 | +0.04 | +3.25% | 0.08 cr | 1.25 | 80.6% | ₹0 cr |
| 27 Aug '26 | 1.26 | 1.26 | 1.22 | 1.23 | +0.00 | +0.00% | 0.02 cr | 1.23 | 79.9% | ₹0 cr |
| 26 Aug '26 | 1.24 | 1.26 | 1.23 | 1.23 | −0.01 | −0.81% | 0.02 cr | 1.24 | 76.4% | ₹0 cr |
| 25 Aug '26 | 1.23 | 1.26 | 1.23 | 1.24 | −0.01 | −0.80% | 0.02 cr | 1.25 | 85.8% | ₹0 cr |
| 24 Aug '26 | 1.23 | 1.27 | 1.23 | 1.25 | +0.02 | +1.63% | 0.05 cr | 1.25 | 94.2% | ₹0 cr |
| 21 Aug '26 | 1.28 | 1.28 | 1.22 | 1.23 | −0.03 | −2.38% | 0.09 cr | 1.24 | 77.0% | ₹0 cr |
| 20 Aug '26 | 1.34 | 1.34 | 1.26 | 1.26 | −0.03 | −2.33% | 0.08 cr | 1.29 | 81.7% | ₹0 cr |
| 19 Aug '26 | 1.25 | 1.36 | 1.23 | 1.29 | +0.06 | +4.88% | 0.20 cr | 1.30 | 75.2% | ₹0 cr |
| 18 Aug '26 | 1.16 | 1.24 | 1.15 | 1.23 | +0.10 | +8.85% | 0.14 cr | 1.21 | 74.1% | ₹0 cr |
| 17 Aug '26 | 1.07 | 1.14 | 1.05 | 1.13 | +0.09 | +8.65% | 0.11 cr | 1.12 | 85.6% | ₹0 cr |
| 14 Aug '26 | 1.10 | 1.16 | 1.03 | 1.04 | −0.05 | −4.59% | 0.38 cr | 1.08 | 77.8% | ₹0 cr |
| 13 Aug '26 | 1.20 | 1.22 | 1.07 | 1.09 | −0.10 | −8.40% | 0.46 cr | 1.14 | 82.5% | ₹1 cr |
| 12 Aug '26 | 1.24 | 1.25 | 1.15 | 1.19 | −0.04 | −3.25% | 0.16 cr | 1.19 | 94.4% | ₹0 cr |
| 11 Aug '26 | 1.27 | 1.27 | 1.23 | 1.23 | −0.02 | −1.60% | 0.04 cr | 1.25 | 70.3% | ₹0 cr |
| 10 Aug '26 | 1.24 | 1.27 | 1.22 | 1.25 | +0.02 | +1.63% | 0.04 cr | 1.25 | 92.0% | ₹0 cr |
| 07 Aug '26 | 1.24 | 1.25 | 1.23 | 1.23 | +0.00 | +0.00% | 0.02 cr | 1.24 | 95.0% | ₹0 cr |
| 06 Aug '26 | 1.26 | 1.26 | 1.23 | 1.23 | −0.02 | −1.60% | 0.03 cr | 1.24 | 79.5% | ₹0 cr |
| 05 Aug '26 | 1.25 | 1.27 | 1.24 | 1.25 | +0.00 | +0.00% | 0.05 cr | 1.26 | 69.4% | ₹0 cr |
| 04 Aug '26 | 1.27 | 1.27 | 1.24 | 1.25 | +0.00 | +0.00% | 0.04 cr | 1.25 | 69.7% | ₹0 cr |
| 03 Aug '26 | 1.27 | 1.29 | 1.24 | 1.25 | +0.02 | +1.63% | 0.07 cr | 1.27 | 75.5% | ₹0 cr |
| 31 Jul '26 | 1.27 | 1.28 | 1.20 | 1.23 | −0.01 | −0.81% | 0.11 cr | 1.23 | 73.5% | ₹0 cr |
| 30 Jul '26 | 1.28 | 1.28 | 1.20 | 1.24 | −0.04 | −3.13% | 0.07 cr | 1.25 | 74.8% | ₹0 cr |
| 29 Jul '26 | 1.28 | 1.31 | 1.27 | 1.28 | +0.00 | +0.00% | 0.02 cr | 1.29 | 63.5% | ₹0 cr |
| 28 Jul '26 | 1.27 | 1.32 | 1.26 | 1.28 | +0.00 | +0.00% | 0.04 cr | 1.29 | 50.3% | ₹0 cr |
| 27 Jul '26 | 1.30 | 1.30 | 1.26 | 1.28 | +0.00 | +0.00% | 0.02 cr | 1.28 | 79.0% | ₹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.
