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 | 12.56 | 12.74 | 12.26 | 12.36 | −0.20 | −1.59% | 0.00 cr | 12.42 | 98.8% | ₹0 cr |
| 03 Sep '26 | 12.46 | 12.78 | 12.24 | 12.56 | +0.12 | +0.96% | 0.00 cr | 12.54 | 82.4% | ₹0 cr |
| 02 Sep '26 | 11.98 | 12.78 | 11.98 | 12.44 | +0.79 | +6.78% | 0.00 cr | 12.34 | 72.5% | ₹0 cr |
| 01 Sep '26 | 11.91 | 12.95 | 11.60 | 11.65 | −0.28 | −2.35% | 0.00 cr | 11.92 | 86.6% | ₹0 cr |
| 31 Aug '26 | 11.93 | 12.97 | 11.91 | 11.93 | −0.53 | −4.25% | 0.00 cr | 12.16 | 63.9% | ₹0 cr |
| 28 Aug '26 | 12.45 | 12.85 | 11.62 | 12.46 | +0.39 | +3.23% | 0.00 cr | 12.36 | 89.8% | ₹0 cr |
| 27 Aug '26 | 12.48 | 12.79 | 11.51 | 12.07 | +0.36 | +3.07% | 0.00 cr | 12.03 | 88.5% | ₹0 cr |
| 26 Aug '26 | 11.80 | 12.19 | 11.71 | 11.71 | −0.04 | −0.34% | 0.00 cr | 11.88 | 93.9% | ₹0 cr |
| 25 Aug '26 | 12.40 | 12.40 | 11.50 | 11.75 | −0.24 | −2.00% | 0.00 cr | 11.70 | 89.9% | ₹0 cr |
| 24 Aug '26 | 11.95 | 12.75 | 11.60 | 11.99 | +0.73 | +6.48% | 0.00 cr | 11.96 | 84.9% | ₹0 cr |
| 21 Aug '26 | 11.30 | 11.87 | 11.22 | 11.26 | −0.04 | −0.35% | 0.00 cr | 11.30 | 72.7% | ₹0 cr |
| 20 Aug '26 | 11.67 | 11.67 | 11.21 | 11.30 | −0.11 | −0.96% | 0.00 cr | 11.31 | 85.6% | ₹0 cr |
| 19 Aug '26 | 11.10 | 11.50 | 11.10 | 11.41 | +0.34 | +3.07% | 0.00 cr | 11.45 | 95.0% | ₹0 cr |
| 18 Aug '26 | 11.50 | 11.55 | 11.05 | 11.07 | −0.27 | −2.38% | 0.00 cr | 11.23 | 89.2% | ₹0 cr |
| 17 Aug '26 | 11.69 | 11.69 | 11.25 | 11.34 | −0.30 | −2.58% | 0.00 cr | 11.47 | 41.3% | ₹0 cr |
| 14 Aug '26 | 11.39 | 11.79 | 11.01 | 11.64 | +0.35 | +3.10% | 0.00 cr | 11.34 | 52.9% | ₹0 cr |
| 13 Aug '26 | 11.86 | 11.86 | 11.20 | 11.29 | −0.20 | −1.74% | 0.00 cr | 11.36 | 48.9% | ₹0 cr |
| 12 Aug '26 | 11.43 | 11.57 | 11.01 | 11.49 | +0.06 | +0.52% | 0.00 cr | 11.40 | 52.9% | ₹0 cr |
| 11 Aug '26 | 10.89 | 12.00 | 10.89 | 11.43 | +0.51 | +4.67% | 0.00 cr | 11.28 | 91.0% | ₹0 cr |
| 10 Aug '26 | 11.65 | 11.83 | 10.80 | 10.92 | −0.68 | −5.86% | 0.01 cr | 11.01 | 61.1% | ₹0 cr |
| 07 Aug '26 | 11.49 | 11.84 | 11.03 | 11.60 | +0.11 | +0.96% | 0.00 cr | 11.61 | 54.8% | ₹0 cr |
| 06 Aug '26 | 11.30 | 11.64 | 11.04 | 11.49 | +0.01 | +0.09% | 0.00 cr | 11.37 | 75.1% | ₹0 cr |
| 05 Aug '26 | 11.57 | 11.57 | 11.31 | 11.48 | +0.15 | +1.32% | 0.00 cr | 11.44 | 92.6% | ₹0 cr |
| 04 Aug '26 | 11.02 | 11.35 | 11.02 | 11.33 | +0.19 | +1.71% | 0.00 cr | 11.26 | 95.7% | ₹0 cr |
| 03 Aug '26 | 11.36 | 11.70 | 11.03 | 11.14 | +0.02 | +0.18% | 0.00 cr | 11.22 | 73.8% | ₹0 cr |
| 31 Jul '26 | 11.35 | 11.35 | 11.00 | 11.12 | −0.26 | −2.28% | 0.00 cr | 11.12 | 80.3% | ₹0 cr |
| 30 Jul '26 | 11.40 | 11.44 | 11.02 | 11.38 | +0.16 | +1.43% | 0.00 cr | 11.32 | 48.0% | ₹0 cr |
| 29 Jul '26 | 11.09 | 11.45 | 10.80 | 11.22 | +0.18 | +1.63% | 0.00 cr | 11.12 | 68.0% | ₹0 cr |
| 28 Jul '26 | 11.28 | 11.28 | 10.61 | 11.04 | −0.13 | −1.16% | 0.00 cr | 10.97 | 42.6% | ₹0 cr |
| 27 Jul '26 | 11.19 | 11.35 | 10.58 | 11.17 | +0.76 | +7.30% | 0.00 cr | 11.08 | 55.2% | ₹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.
