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 | 10.10 | 10.20 | 9.60 | 9.72 | −0.26 | −2.61% | 0.00 cr | 9.79 | 60.8% | ₹0 cr |
| 03 Sep '26 | 10.01 | 10.25 | 9.70 | 9.98 | +0.09 | +0.91% | 0.00 cr | 10.07 | 82.8% | ₹0 cr |
| 02 Sep '26 | 9.95 | 11.10 | 9.74 | 9.89 | +0.15 | +1.54% | 0.01 cr | 10.22 | 53.0% | ₹0 cr |
| 01 Sep '26 | 9.20 | 10.10 | 9.20 | 9.74 | +0.31 | +3.29% | 0.00 cr | 9.83 | 72.1% | ₹0 cr |
| 31 Aug '26 | 9.62 | 9.98 | 9.10 | 9.43 | −0.15 | −1.57% | 0.00 cr | 9.64 | 59.3% | ₹0 cr |
| 28 Aug '26 | 9.98 | 10.20 | 8.53 | 9.58 | +0.49 | +5.39% | 0.01 cr | 9.56 | 63.8% | ₹0 cr |
| 27 Aug '26 | 9.66 | 9.66 | 8.82 | 9.09 | −0.40 | −4.21% | 0.00 cr | 9.23 | 72.6% | ₹0 cr |
| 26 Aug '26 | 9.29 | 10.18 | 8.00 | 9.49 | +0.79 | +9.08% | 0.01 cr | 8.98 | 61.5% | ₹0 cr |
| 25 Aug '26 | 9.15 | 9.15 | 8.70 | 8.70 | −0.07 | −0.80% | 0.00 cr | 8.76 | 92.2% | ₹0 cr |
| 24 Aug '26 | 9.25 | 9.25 | 8.60 | 8.77 | −0.29 | −3.20% | 0.00 cr | 8.89 | 76.1% | ₹0 cr |
| 21 Aug '26 | 9.44 | 9.60 | 9.00 | 9.06 | −0.08 | −0.88% | 0.00 cr | 9.13 | 61.9% | ₹0 cr |
| 20 Aug '26 | 11.29 | 11.55 | 9.00 | 9.14 | −1.10 | −10.74% | 0.03 cr | 9.96 | 49.4% | ₹0 cr |
| 19 Aug '26 | 8.75 | 10.24 | 8.35 | 10.24 | +1.70 | +19.91% | 0.01 cr | 9.60 | 95.8% | ₹0 cr |
| 18 Aug '26 | 8.78 | 8.78 | 8.10 | 8.54 | +0.15 | +1.79% | 0.00 cr | 8.46 | 70.3% | ₹0 cr |
| 17 Aug '26 | 8.87 | 8.87 | 8.30 | 8.39 | −0.20 | −2.33% | 0.00 cr | 8.54 | 67.8% | ₹0 cr |
| 14 Aug '26 | 8.48 | 8.87 | 8.40 | 8.59 | +0.11 | +1.30% | 0.00 cr | 8.72 | 81.1% | ₹0 cr |
| 13 Aug '26 | 8.90 | 8.90 | 8.15 | 8.48 | −0.19 | −2.19% | 0.00 cr | 8.58 | 85.6% | ₹0 cr |
| 12 Aug '26 | 8.47 | 8.96 | 8.47 | 8.67 | +0.18 | +2.12% | 0.00 cr | 8.64 | 82.4% | ₹0 cr |
| 11 Aug '26 | 9.28 | 9.28 | 8.30 | 8.49 | −0.08 | −0.93% | 0.00 cr | 8.70 | 77.1% | ₹0 cr |
| 10 Aug '26 | 8.60 | 9.61 | 8.32 | 8.57 | −0.62 | −6.75% | 0.01 cr | 8.53 | 75.7% | ₹0 cr |
| 07 Aug '26 | 9.40 | 9.66 | 8.95 | 9.19 | −0.19 | −2.03% | 0.00 cr | 9.20 | 74.7% | ₹0 cr |
| 06 Aug '26 | 10.76 | 10.85 | 8.90 | 9.38 | −0.47 | −4.77% | 0.02 cr | 9.87 | 39.1% | ₹0 cr |
| 05 Aug '26 | 10.80 | 10.80 | 9.78 | 9.85 | −0.13 | −1.30% | 0.00 cr | 10.15 | 50.1% | ₹0 cr |
| 04 Aug '26 | 11.31 | 11.31 | 9.61 | 9.98 | −0.07 | −0.70% | 0.01 cr | 10.29 | 82.5% | ₹0 cr |
| 03 Aug '26 | 9.60 | 10.20 | 9.60 | 10.05 | +0.37 | +3.82% | 0.00 cr | 10.01 | 97.3% | ₹0 cr |
| 31 Jul '26 | 10.00 | 10.18 | 9.56 | 9.68 | +0.03 | +0.31% | 0.00 cr | 9.84 | 59.1% | ₹0 cr |
| 30 Jul '26 | 9.65 | 10.01 | 9.65 | 9.65 | −0.19 | −1.93% | 0.00 cr | 9.83 | 77.3% | ₹0 cr |
| 29 Jul '26 | 9.60 | 10.20 | 9.40 | 9.84 | −0.25 | −2.48% | 0.00 cr | 9.88 | 80.0% | ₹0 cr |
| 28 Jul '26 | 9.99 | 10.16 | 9.60 | 10.09 | +0.10 | +1.00% | 0.00 cr | 10.07 | 82.4% | ₹0 cr |
| 27 Jul '26 | 10.16 | 10.50 | 9.60 | 9.99 | +0.03 | +0.30% | 0.00 cr | 10.03 | 65.4% | ₹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.
