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 | 11.26 | 11.26 | 10.95 | 11.00 | −0.26 | −2.31% | 0.00 cr | 11.01 | 100.0% | ₹0 cr |
| 03 Sep '26 | 11.45 | 11.54 | 10.89 | 11.26 | −0.19 | −1.66% | 0.00 cr | 11.26 | 92.6% | ₹0 cr |
| 02 Sep '26 | 11.55 | 11.55 | 10.82 | 11.45 | +0.07 | +0.62% | 0.00 cr | 11.37 | 99.3% | ₹0 cr |
| 01 Sep '26 | 11.42 | 11.42 | 11.37 | 11.38 | +0.20 | +1.79% | 0.00 cr | 11.38 | 100.0% | ₹0 cr |
| 31 Aug '26 | 10.92 | 11.48 | 10.44 | 11.18 | +0.21 | +1.91% | 0.00 cr | 10.97 | 67.5% | ₹0 cr |
| 28 Aug '26 | 10.92 | 10.97 | 10.43 | 10.97 | +0.00 | +0.00% | 0.00 cr | 10.70 | 87.8% | ₹0 cr |
| 27 Aug '26 | 10.93 | 11.00 | 10.39 | 10.97 | +0.04 | +0.37% | 0.00 cr | 10.65 | 86.8% | ₹0 cr |
| 26 Aug '26 | 11.29 | 11.85 | 10.73 | 10.93 | −0.36 | −3.19% | 0.00 cr | 11.44 | 66.5% | ₹0 cr |
| 25 Aug '26 | 11.25 | 11.68 | 11.25 | 11.29 | −0.02 | −0.18% | 0.00 cr | 11.44 | 100.0% | ₹0 cr |
| 24 Aug '26 | 11.25 | 11.66 | 11.25 | 11.31 | −0.06 | −0.53% | 0.00 cr | 11.56 | 77.2% | ₹0 cr |
| 21 Aug '26 | 11.60 | 11.70 | 11.01 | 11.37 | +0.05 | +0.44% | 0.00 cr | 11.35 | 76.0% | ₹0 cr |
| 20 Aug '26 | 11.30 | 11.76 | 11.30 | 11.32 | +0.03 | +0.27% | 0.00 cr | 11.57 | 83.0% | ₹0 cr |
| 19 Aug '26 | 11.25 | 11.75 | 11.25 | 11.29 | −0.08 | −0.70% | 0.00 cr | 11.33 | 88.2% | ₹0 cr |
| 18 Aug '26 | 11.40 | 12.25 | 11.25 | 11.37 | −0.32 | −2.74% | 0.00 cr | 11.39 | 57.9% | ₹0 cr |
| 17 Aug '26 | 12.26 | 12.26 | 11.50 | 11.69 | −0.01 | −0.09% | 0.00 cr | 11.58 | 94.5% | ₹0 cr |
| 14 Aug '26 | 11.56 | 12.60 | 11.56 | 11.70 | −0.46 | −3.78% | 0.00 cr | 11.71 | 63.2% | ₹0 cr |
| 13 Aug '26 | 12.60 | 12.60 | 11.80 | 12.16 | −0.20 | −1.62% | 0.00 cr | 12.33 | 100.0% | ₹0 cr |
| 12 Aug '26 | 12.43 | 12.43 | 12.00 | 12.36 | −0.04 | −0.32% | 0.00 cr | 12.28 | 100.0% | ₹0 cr |
| 11 Aug '26 | 12.23 | 12.60 | 11.65 | 12.40 | +0.17 | +1.39% | 0.00 cr | 12.43 | 93.7% | ₹0 cr |
| 10 Aug '26 | 12.11 | 12.54 | 11.45 | 12.23 | +0.18 | +1.49% | 0.00 cr | 11.99 | — | ₹0 cr |
| 07 Aug '26 | 12.35 | 12.35 | 11.29 | 12.05 | +0.17 | +1.43% | 0.00 cr | 11.41 | — | ₹0 cr |
| 06 Aug '26 | 12.00 | 12.35 | 11.85 | 11.88 | −0.59 | −4.73% | 0.00 cr | 11.94 | — | ₹0 cr |
| 05 Aug '26 | 12.47 | 12.47 | 12.47 | 12.47 | +0.00 | +0.00% | 0.00 cr | 12.47 | — | ₹0 cr |
| 04 Aug '26 | 12.00 | 12.50 | 11.55 | 12.47 | +0.32 | +2.63% | 0.00 cr | 12.24 | — | ₹0 cr |
| 03 Aug '26 | 11.76 | 12.55 | 11.40 | 12.15 | +0.15 | +1.25% | 0.00 cr | 11.66 | — | ₹0 cr |
| 31 Jul '26 | 12.29 | 12.29 | 11.68 | 12.00 | −0.29 | −2.36% | 0.00 cr | 11.98 | — | ₹0 cr |
| 30 Jul '26 | 11.74 | 12.30 | 11.69 | 12.29 | −0.01 | −0.08% | 0.00 cr | 11.71 | — | ₹0 cr |
| 29 Jul '26 | 12.35 | 12.35 | 11.74 | 12.30 | −0.05 | −0.40% | 0.00 cr | 12.15 | — | ₹0 cr |
| 28 Jul '26 | 12.35 | 12.35 | 12.35 | 12.35 | +0.00 | +0.00% | 0.00 cr | 12.35 | — | ₹0 cr |
| 27 Jul '26 | 12.40 | 12.40 | 11.90 | 12.35 | −0.05 | −0.40% | 0.00 cr | 12.27 | — | ₹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.
