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 | 8.83 | 9.07 | 8.83 | 8.88 | +0.02 | +0.23% | 0.00 cr | 8.90 | 71.9% | ₹0 cr |
| 03 Sep '26 | 9.00 | 9.00 | 8.83 | 8.86 | −0.14 | −1.56% | 0.00 cr | 8.89 | 69.7% | ₹0 cr |
| 02 Sep '26 | 9.18 | 9.18 | 8.83 | 9.00 | +0.00 | +0.00% | 0.00 cr | 8.98 | 65.2% | ₹0 cr |
| 01 Sep '26 | 9.08 | 9.08 | 8.91 | 9.00 | +0.09 | +1.01% | 0.00 cr | 9.00 | 74.8% | ₹0 cr |
| 31 Aug '26 | 9.09 | 9.09 | 8.80 | 8.91 | −0.04 | −0.45% | 0.00 cr | 8.96 | 65.7% | ₹0 cr |
| 28 Aug '26 | 9.13 | 9.13 | 8.91 | 8.95 | +0.04 | +0.45% | 0.00 cr | 8.93 | 92.2% | ₹0 cr |
| 27 Aug '26 | 9.01 | 9.40 | 8.87 | 8.91 | −0.17 | −1.87% | 0.00 cr | 8.96 | 80.7% | ₹0 cr |
| 26 Aug '26 | 9.05 | 9.80 | 8.82 | 9.08 | +0.04 | +0.44% | 0.00 cr | 9.11 | 76.7% | ₹0 cr |
| 25 Aug '26 | 9.16 | 9.16 | 8.81 | 9.04 | −0.02 | −0.22% | 0.00 cr | 8.96 | 54.0% | ₹0 cr |
| 24 Aug '26 | 8.95 | 9.10 | 8.95 | 9.06 | +0.11 | +1.23% | 0.00 cr | 9.00 | 75.6% | ₹0 cr |
| 21 Aug '26 | 9.12 | 9.12 | 8.86 | 8.95 | +0.04 | +0.45% | 0.00 cr | 8.92 | 94.5% | ₹0 cr |
| 20 Aug '26 | 9.10 | 9.10 | 8.81 | 8.91 | −0.08 | −0.89% | 0.00 cr | 9.01 | 72.8% | ₹0 cr |
| 19 Aug '26 | 9.13 | 9.13 | 8.80 | 8.99 | −0.07 | −0.77% | 0.00 cr | 8.93 | 73.5% | ₹0 cr |
| 18 Aug '26 | 9.00 | 9.14 | 8.91 | 9.06 | +0.10 | +1.12% | 0.00 cr | 8.99 | 72.7% | ₹0 cr |
| 17 Aug '26 | 9.20 | 9.20 | 8.90 | 8.96 | −0.08 | −0.88% | 0.00 cr | 9.00 | 79.8% | ₹0 cr |
| 14 Aug '26 | 9.29 | 9.29 | 8.96 | 9.04 | +0.02 | +0.22% | 0.00 cr | 9.07 | 96.0% | ₹0 cr |
| 13 Aug '26 | 9.37 | 9.37 | 9.01 | 9.02 | −0.07 | −0.77% | 0.00 cr | 9.09 | 61.4% | ₹0 cr |
| 12 Aug '26 | 9.21 | 9.67 | 9.03 | 9.09 | −0.12 | −1.30% | 0.00 cr | 9.14 | 72.0% | ₹0 cr |
| 11 Aug '26 | 9.39 | 9.89 | 9.11 | 9.21 | −0.01 | −0.11% | 0.00 cr | 9.36 | 67.4% | ₹0 cr |
| 10 Aug '26 | 9.00 | 9.49 | 8.96 | 9.22 | +0.19 | +2.10% | 0.01 cr | 9.10 | 86.8% | ₹0 cr |
| 07 Aug '26 | 9.20 | 9.90 | 8.91 | 9.03 | +0.10 | +1.12% | 0.00 cr | 9.21 | 73.0% | ₹0 cr |
| 06 Aug '26 | 9.12 | 9.22 | 8.91 | 8.93 | +0.03 | +0.34% | 0.00 cr | 9.03 | 80.1% | ₹0 cr |
| 05 Aug '26 | 8.97 | 9.15 | 8.89 | 8.90 | −0.11 | −1.22% | 0.00 cr | 8.95 | 83.5% | ₹0 cr |
| 04 Aug '26 | 9.22 | 9.22 | 8.93 | 9.01 | −0.10 | −1.10% | 0.00 cr | 9.05 | 77.6% | ₹0 cr |
| 03 Aug '26 | 9.08 | 9.24 | 9.00 | 9.11 | +0.03 | +0.33% | 0.00 cr | 9.13 | 52.2% | ₹0 cr |
| 31 Jul '26 | 9.19 | 9.29 | 8.80 | 9.08 | +0.07 | +0.78% | 0.00 cr | 9.12 | 57.4% | ₹0 cr |
| 30 Jul '26 | 9.28 | 9.28 | 8.96 | 9.01 | +0.13 | +1.46% | 0.00 cr | 9.00 | 90.7% | ₹0 cr |
| 29 Jul '26 | 9.75 | 9.75 | 8.61 | 8.88 | −0.32 | −3.48% | 0.00 cr | 9.00 | 75.7% | ₹0 cr |
| 28 Jul '26 | 9.25 | 9.55 | 9.02 | 9.20 | +0.11 | +1.21% | 0.00 cr | 9.27 | 60.5% | ₹0 cr |
| 27 Jul '26 | 9.14 | 9.29 | 8.86 | 9.09 | −0.05 | −0.55% | 0.01 cr | 8.96 | 60.6% | ₹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.
