End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 8.19 | 8.40 | 8.08 | 8.12 | +0.04 | +0.50% | 0.01 cr | 8.20 | ₹0 cr |
| 03 Sep '26 | 8.29 | 8.29 | 8.00 | 8.08 | −0.15 | −1.82% | 0.01 cr | 8.11 | ₹0 cr |
| 02 Sep '26 | 8.38 | 8.38 | 8.00 | 8.23 | −0.16 | −1.91% | 0.01 cr | 8.11 | ₹0 cr |
| 01 Sep '26 | 8.65 | 8.74 | 8.22 | 8.39 | −0.26 | −3.01% | 0.01 cr | 8.31 | ₹0 cr |
| 31 Aug '26 | 9.19 | 9.19 | 8.64 | 8.65 | −0.44 | −4.84% | 0.02 cr | 8.69 | ₹0 cr |
| 28 Aug '26 | 9.59 | 9.60 | 9.03 | 9.09 | −0.41 | −4.32% | 0.01 cr | 9.20 | ₹0 cr |
| 27 Aug '26 | 9.89 | 9.89 | 9.46 | 9.50 | −0.23 | −2.36% | 0.01 cr | 9.52 | ₹0 cr |
| 26 Aug '26 | 9.98 | 10.15 | 9.51 | 9.73 | +0.03 | +0.31% | 0.01 cr | 9.77 | ₹0 cr |
| 25 Aug '26 | 9.69 | 9.87 | 9.40 | 9.70 | +0.19 | +2.00% | 0.01 cr | 9.68 | ₹0 cr |
| 24 Aug '26 | 9.59 | 9.84 | 9.12 | 9.51 | +0.00 | +0.00% | 0.00 cr | 9.48 | ₹0 cr |
| 21 Aug '26 | 9.99 | 9.99 | 9.40 | 9.51 | −0.33 | −3.35% | 0.01 cr | 9.62 | ₹0 cr |
| 20 Aug '26 | 9.70 | 9.92 | 9.50 | 9.84 | +0.20 | +2.07% | 0.00 cr | 9.75 | ₹0 cr |
| 19 Aug '26 | 9.97 | 10.00 | 9.46 | 9.64 | +0.10 | +1.05% | 0.00 cr | 9.77 | ₹0 cr |
| 18 Aug '26 | 9.61 | 9.85 | 9.35 | 9.54 | −0.07 | −0.73% | 0.00 cr | 9.48 | ₹0 cr |
| 17 Aug '26 | 9.51 | 9.80 | 9.30 | 9.61 | +0.10 | +1.05% | 0.00 cr | 9.62 | ₹0 cr |
| 14 Aug '26 | 9.69 | 9.98 | 9.41 | 9.51 | −0.10 | −1.04% | 0.00 cr | 9.63 | ₹0 cr |
| 13 Aug '26 | 9.51 | 9.80 | 9.25 | 9.61 | −0.05 | −0.52% | 0.01 cr | 9.54 | ₹0 cr |
| 12 Aug '26 | 10.05 | 10.09 | 9.54 | 9.66 | −0.38 | −3.78% | 0.01 cr | 9.64 | ₹0 cr |
| 11 Aug '26 | 10.39 | 10.39 | 9.71 | 10.04 | −0.08 | −0.79% | 0.00 cr | 9.98 | ₹0 cr |
| 10 Aug '26 | 10.57 | 10.90 | 10.05 | 10.12 | −0.45 | −4.26% | 0.01 cr | 10.29 | ₹0 cr |
| 07 Aug '26 | 10.70 | 10.76 | 10.00 | 10.57 | +0.32 | +3.12% | 0.01 cr | 10.59 | ₹0 cr |
| 06 Aug '26 | 9.95 | 10.25 | 9.80 | 10.25 | +0.48 | +4.91% | 0.01 cr | 10.13 | ₹0 cr |
| 05 Aug '26 | 9.88 | 9.88 | 9.40 | 9.77 | +0.15 | +1.56% | 0.01 cr | 9.71 | ₹0 cr |
| 04 Aug '26 | 9.63 | 9.80 | 9.40 | 9.62 | −0.01 | −0.10% | 0.00 cr | 9.50 | ₹0 cr |
| 03 Aug '26 | 9.57 | 9.70 | 9.25 | 9.63 | +0.06 | +0.63% | 0.01 cr | 9.58 | ₹0 cr |
| 31 Jul '26 | 9.25 | 9.70 | 9.01 | 9.57 | +0.21 | +2.24% | 0.01 cr | 9.46 | ₹0 cr |
| 30 Jul '26 | 9.30 | 9.39 | 9.00 | 9.36 | +0.33 | +3.65% | 0.01 cr | 9.23 | ₹0 cr |
| 29 Jul '26 | 9.23 | 9.44 | 8.91 | 9.03 | −0.20 | −2.17% | 0.01 cr | 9.16 | ₹0 cr |
| 28 Jul '26 | 9.25 | 9.45 | 9.00 | 9.23 | −0.03 | −0.32% | 0.01 cr | 9.28 | ₹0 cr |
| 27 Jul '26 | 9.72 | 10.09 | 9.24 | 9.26 | −0.46 | −4.73% | 0.01 cr | 9.35 | ₹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.
