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 | 8.44 | 8.54 | 8.16 | 8.32 | −0.04 | −0.48% | 0.01 cr | 8.36 | 73.8% | ₹0 cr |
| 03 Sep '26 | 8.25 | 8.48 | 8.02 | 8.36 | +0.30 | +3.72% | 0.01 cr | 8.30 | 84.3% | ₹0 cr |
| 02 Sep '26 | 8.03 | 8.35 | 7.81 | 8.06 | +0.03 | +0.37% | 0.01 cr | 8.15 | 66.2% | ₹0 cr |
| 01 Sep '26 | 8.01 | 8.48 | 8.01 | 8.03 | −0.03 | −0.37% | 0.02 cr | 8.08 | 89.0% | ₹0 cr |
| 31 Aug '26 | 8.02 | 8.40 | 7.98 | 8.06 | −0.25 | −3.01% | 0.01 cr | 8.06 | 67.4% | ₹0 cr |
| 28 Aug '26 | 8.33 | 8.46 | 8.20 | 8.31 | −0.02 | −0.24% | 0.01 cr | 8.30 | 75.0% | ₹0 cr |
| 27 Aug '26 | 8.00 | 8.35 | 7.82 | 8.33 | +0.16 | +1.96% | 0.01 cr | 8.19 | 73.7% | ₹0 cr |
| 26 Aug '26 | 8.29 | 8.29 | 7.80 | 8.17 | +0.20 | +2.51% | 0.01 cr | 8.14 | 65.0% | ₹0 cr |
| 25 Aug '26 | 8.12 | 8.24 | 7.80 | 7.97 | −0.15 | −1.85% | 0.01 cr | 8.06 | 42.6% | ₹0 cr |
| 24 Aug '26 | 8.32 | 8.35 | 7.75 | 8.12 | +0.13 | +1.63% | 0.01 cr | 8.05 | 56.0% | ₹0 cr |
| 21 Aug '26 | 7.95 | 8.19 | 7.76 | 7.99 | +0.04 | +0.50% | 0.01 cr | 7.93 | 74.5% | ₹0 cr |
| 20 Aug '26 | 8.42 | 8.45 | 7.92 | 7.95 | −0.30 | −3.64% | 0.02 cr | 8.12 | 81.6% | ₹0 cr |
| 19 Aug '26 | 8.20 | 8.52 | 8.20 | 8.25 | −0.16 | −1.90% | 0.01 cr | 8.37 | 65.8% | ₹0 cr |
| 18 Aug '26 | 8.60 | 8.60 | 8.32 | 8.41 | +0.07 | +0.84% | 0.01 cr | 8.44 | 68.9% | ₹0 cr |
| 17 Aug '26 | 8.84 | 8.85 | 8.06 | 8.34 | −0.17 | −2.00% | 0.03 cr | 8.51 | 73.4% | ₹0 cr |
| 14 Aug '26 | 8.31 | 8.69 | 8.31 | 8.51 | +0.04 | +0.47% | 0.01 cr | 8.49 | 65.5% | ₹0 cr |
| 13 Aug '26 | 8.21 | 8.55 | 8.21 | 8.47 | +0.15 | +1.80% | 0.01 cr | 8.41 | 88.7% | ₹0 cr |
| 12 Aug '26 | 8.01 | 8.60 | 8.01 | 8.32 | +0.14 | +1.71% | 0.03 cr | 8.38 | 60.5% | ₹0 cr |
| 11 Aug '26 | 8.01 | 8.79 | 7.92 | 8.18 | −0.03 | −0.37% | 0.02 cr | 8.18 | 86.2% | ₹0 cr |
| 10 Aug '26 | 8.25 | 8.45 | 7.91 | 8.21 | +0.33 | +4.19% | 0.04 cr | 8.26 | 55.3% | ₹0 cr |
| 07 Aug '26 | 7.82 | 8.19 | 7.82 | 7.88 | −0.10 | −1.25% | 0.01 cr | 7.92 | 65.4% | ₹0 cr |
| 06 Aug '26 | 8.14 | 8.14 | 7.90 | 7.98 | +0.04 | +0.50% | 0.01 cr | 8.01 | 95.5% | ₹0 cr |
| 05 Aug '26 | 8.00 | 8.38 | 7.70 | 7.94 | +0.12 | +1.53% | 0.02 cr | 7.99 | 73.0% | ₹0 cr |
| 04 Aug '26 | 7.89 | 7.91 | 7.54 | 7.82 | +0.18 | +2.36% | 0.02 cr | 7.81 | 80.7% | ₹0 cr |
| 03 Aug '26 | 7.70 | 7.70 | 7.35 | 7.64 | +0.29 | +3.95% | 0.01 cr | 7.59 | 79.0% | ₹0 cr |
| 31 Jul '26 | 7.21 | 7.43 | 7.21 | 7.35 | +0.00 | +0.00% | 0.01 cr | 7.35 | 86.3% | ₹0 cr |
| 30 Jul '26 | 7.47 | 7.49 | 7.24 | 7.35 | −0.12 | −1.61% | 0.02 cr | 7.40 | 94.3% | ₹0 cr |
| 29 Jul '26 | 7.76 | 7.76 | 7.40 | 7.47 | +0.08 | +1.08% | 0.01 cr | 7.47 | 88.1% | ₹0 cr |
| 28 Jul '26 | 7.98 | 7.98 | 6.96 | 7.39 | −0.33 | −4.27% | 0.09 cr | 7.54 | 62.1% | ₹1 cr |
| 27 Jul '26 | 8.00 | 8.14 | 7.38 | 7.72 | −0.04 | −0.52% | 0.01 cr | 7.77 | 72.7% | ₹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.
