End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 7.25 | 7.25 | 7.20 | 7.20 | −0.35 | −4.64% | 0.00 cr | 7.22 | 100.0% | ₹0 cr |
| 02 Sep '26 | 7.55 | 7.55 | 7.55 | 7.55 | −0.35 | −4.43% | 0.00 cr | 7.55 | 100.0% | ₹0 cr |
| 01 Sep '26 | 7.90 | 7.90 | 7.90 | 7.90 | −0.40 | −4.82% | 0.00 cr | 7.90 | 100.0% | ₹0 cr |
| 31 Aug '26 | 8.30 | 8.30 | 8.30 | 8.30 | +0.20 | +2.47% | 0.00 cr | 8.30 | 100.0% | ₹0 cr |
| 28 Aug '26 | 8.10 | 8.10 | 8.10 | 8.10 | −0.40 | −4.71% | 0.00 cr | 8.10 | 100.0% | ₹0 cr |
| 26 Aug '26 | 8.50 | 8.50 | 8.50 | 8.50 | −0.10 | −1.16% | 0.00 cr | 8.50 | 100.0% | ₹0 cr |
| 25 Aug '26 | 8.60 | 8.60 | 8.60 | 8.60 | +0.00 | +0.00% | 0.00 cr | 8.60 | 100.0% | ₹0 cr |
| 24 Aug '26 | 8.20 | 8.60 | 8.20 | 8.60 | +0.40 | +4.88% | 0.00 cr | 8.40 | 50.0% | ₹0 cr |
| 17 Aug '26 | 8.20 | 8.20 | 8.20 | 8.20 | −0.40 | −4.65% | 0.00 cr | 8.20 | 100.0% | ₹0 cr |
| 13 Aug '26 | 8.60 | 8.60 | 8.60 | 8.60 | −0.45 | −4.97% | 0.00 cr | 8.60 | 100.0% | ₹0 cr |
| 10 Aug '26 | 9.05 | 9.95 | 9.05 | 9.05 | −0.45 | −4.74% | 0.00 cr | 9.50 | 75.0% | ₹0 cr |
| 07 Aug '26 | 9.50 | 9.50 | 9.50 | 9.50 | −0.45 | −4.52% | 0.00 cr | 9.50 | 100.0% | ₹0 cr |
| 31 Jul '26 | 9.95 | 9.95 | 9.95 | 9.95 | −0.50 | −4.78% | 0.00 cr | 9.95 | 100.0% | ₹0 cr |
| 24 Jul '26 | 10.45 | 10.45 | 10.45 | 10.45 | −0.55 | −5.00% | 0.00 cr | 10.45 | 100.0% | ₹0 cr |
| 23 Jul '26 | 10.00 | 11.00 | 10.00 | 11.00 | +0.50 | +4.76% | 0.00 cr | 10.33 | 100.0% | ₹0 cr |
| 14 Jul '26 | 10.15 | 10.50 | 10.15 | 10.50 | +0.35 | +3.45% | 0.00 cr | 10.33 | 100.0% | ₹0 cr |
| 13 Jul '26 | 10.15 | 10.15 | 10.15 | 10.15 | −0.50 | −4.69% | 0.00 cr | 10.15 | 100.0% | ₹0 cr |
| 02 Jul '26 | 10.65 | 10.65 | 10.65 | 10.65 | −0.55 | −4.91% | 0.00 cr | 10.65 | 100.0% | ₹0 cr |
| 30 Jun '26 | 11.25 | 11.25 | 11.20 | 11.20 | −0.55 | −4.68% | 0.00 cr | 11.23 | 100.0% | ₹0 cr |
| 19 Jun '26 | 11.75 | 11.75 | 11.75 | 11.75 | −0.15 | −1.26% | 0.00 cr | 11.75 | 100.0% | ₹0 cr |
| 18 Jun '26 | 11.80 | 11.95 | 11.80 | 11.90 | +0.35 | +3.03% | 0.00 cr | 11.88 | 80.0% | ₹0 cr |
| 17 Jun '26 | 11.10 | 11.55 | 11.10 | 11.55 | +0.45 | +4.05% | 0.00 cr | 11.34 | 100.0% | ₹0 cr |
| 16 Jun '26 | 11.10 | 11.10 | 11.10 | 11.10 | +0.50 | +4.72% | 0.01 cr | 11.10 | 77.1% | ₹0 cr |
| 15 Jun '26 | 10.60 | 10.60 | 10.60 | 10.60 | +0.50 | +4.95% | 0.00 cr | 10.60 | 100.0% | ₹0 cr |
| 12 Jun '26 | 10.10 | 10.10 | 10.10 | 10.10 | +0.45 | +4.66% | 0.00 cr | 10.10 | 100.0% | ₹0 cr |
| 11 Jun '26 | 9.65 | 9.65 | 9.65 | 9.65 | +0.45 | +4.89% | 0.00 cr | 9.65 | 100.0% | ₹0 cr |
| 10 Jun '26 | 9.00 | 9.20 | 9.00 | 9.20 | +0.40 | +4.55% | 0.00 cr | 9.13 | 100.0% | ₹0 cr |
| 09 Jun '26 | 8.75 | 8.80 | 8.55 | 8.80 | −0.10 | −1.12% | 0.00 cr | 8.73 | 100.0% | ₹0 cr |
| 05 Jun '26 | 8.90 | 8.90 | 8.90 | 8.90 | — | — | 0.00 cr | 8.90 | 100.0% | ₹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.
