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 | 10.00 | 10.00 | 9.35 | 9.48 | −0.21 | −2.17% | 0.00 cr | 9.49 | 55.1% | ₹0 cr |
| 03 Sep '26 | 9.85 | 9.85 | 9.32 | 9.69 | +0.02 | +0.21% | 0.00 cr | 9.67 | 81.2% | ₹0 cr |
| 02 Sep '26 | 9.97 | 9.97 | 9.11 | 9.67 | −0.10 | −1.02% | 0.00 cr | 9.36 | 62.6% | ₹0 cr |
| 01 Sep '26 | 10.00 | 10.00 | 9.40 | 9.77 | −0.07 | −0.71% | 0.00 cr | 9.57 | 72.9% | ₹0 cr |
| 31 Aug '26 | 9.69 | 10.24 | 9.45 | 9.84 | +0.44 | +4.68% | 0.01 cr | 9.83 | 80.0% | ₹0 cr |
| 28 Aug '26 | 9.11 | 9.69 | 9.08 | 9.40 | +0.25 | +2.73% | 0.00 cr | 9.29 | 79.5% | ₹0 cr |
| 27 Aug '26 | 9.28 | 9.63 | 8.55 | 9.15 | −0.12 | −1.29% | 0.00 cr | 8.97 | 65.7% | ₹0 cr |
| 26 Aug '26 | 9.75 | 9.75 | 9.25 | 9.27 | −0.19 | −2.01% | 0.00 cr | 9.32 | 59.2% | ₹0 cr |
| 25 Aug '26 | 9.66 | 9.90 | 9.40 | 9.46 | −0.20 | −2.07% | 0.00 cr | 9.56 | 82.2% | ₹0 cr |
| 24 Aug '26 | 9.82 | 10.09 | 9.26 | 9.66 | −0.16 | −1.63% | 0.00 cr | 9.70 | 77.8% | ₹0 cr |
| 21 Aug '26 | 9.34 | 10.10 | 8.70 | 9.82 | +0.48 | +5.14% | 0.01 cr | 9.59 | 63.5% | ₹0 cr |
| 20 Aug '26 | 9.15 | 9.35 | 9.11 | 9.34 | +0.16 | +1.74% | 0.00 cr | 9.30 | 82.6% | ₹0 cr |
| 19 Aug '26 | 9.12 | 9.43 | 9.01 | 9.18 | −0.02 | −0.22% | 0.00 cr | 9.14 | 74.2% | ₹0 cr |
| 18 Aug '26 | 9.50 | 9.50 | 9.07 | 9.20 | +0.00 | +0.00% | 0.00 cr | 9.19 | 64.6% | ₹0 cr |
| 17 Aug '26 | 9.53 | 9.78 | 9.08 | 9.20 | −0.33 | −3.46% | 0.00 cr | 9.33 | 72.5% | ₹0 cr |
| 14 Aug '26 | 9.01 | 9.80 | 9.01 | 9.53 | +0.31 | +3.36% | 0.00 cr | 9.41 | 92.5% | ₹0 cr |
| 13 Aug '26 | 9.45 | 9.82 | 9.00 | 9.22 | −0.04 | −0.43% | 0.00 cr | 9.25 | 75.9% | ₹0 cr |
| 12 Aug '26 | 9.30 | 9.49 | 9.03 | 9.26 | +0.24 | +2.66% | 0.00 cr | 9.29 | 78.9% | ₹0 cr |
| 11 Aug '26 | 9.49 | 9.49 | 9.02 | 9.02 | −0.16 | −1.74% | 0.01 cr | 9.03 | 89.8% | ₹0 cr |
| 10 Aug '26 | 9.26 | 9.57 | 9.09 | 9.18 | −0.12 | −1.29% | 0.00 cr | 9.30 | 90.6% | ₹0 cr |
| 07 Aug '26 | 9.71 | 9.71 | 9.20 | 9.30 | +0.10 | +1.09% | 0.01 cr | 9.30 | 61.2% | ₹0 cr |
| 06 Aug '26 | 9.69 | 9.94 | 9.14 | 9.20 | −0.31 | −3.26% | 0.01 cr | 9.33 | 70.1% | ₹0 cr |
| 05 Aug '26 | 9.15 | 9.96 | 9.15 | 9.51 | +0.29 | +3.15% | 0.00 cr | 9.55 | 77.4% | ₹0 cr |
| 04 Aug '26 | 9.15 | 9.38 | 9.15 | 9.22 | −0.05 | −0.54% | 0.00 cr | 9.26 | 82.0% | ₹0 cr |
| 03 Aug '26 | 9.47 | 9.62 | 9.00 | 9.27 | −0.11 | −1.17% | 0.00 cr | 9.27 | 73.9% | ₹0 cr |
| 31 Jul '26 | 9.75 | 9.90 | 9.30 | 9.38 | −0.25 | −2.60% | 0.00 cr | 9.46 | 84.5% | ₹0 cr |
| 30 Jul '26 | 9.62 | 9.79 | 9.35 | 9.63 | +0.01 | +0.10% | 0.00 cr | 9.62 | 57.7% | ₹0 cr |
| 29 Jul '26 | 9.98 | 11.38 | 9.56 | 9.62 | −0.07 | −0.72% | 0.02 cr | 9.95 | 80.8% | ₹0 cr |
| 28 Jul '26 | 9.08 | 10.14 | 8.73 | 9.69 | +0.65 | +7.19% | 0.02 cr | 9.66 | 64.5% | ₹0 cr |
| 27 Jul '26 | 8.82 | 9.51 | 8.64 | 9.04 | +0.48 | +5.61% | 0.01 cr | 9.06 | 57.5% | ₹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.
