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 | 1.08 | 1.09 | 1.07 | 1.07 | −0.01 | −0.93% | 0.18 cr | 1.08 | 61.2% | ₹0 cr |
| 03 Sep '26 | 1.10 | 1.10 | 1.08 | 1.08 | −0.01 | −0.92% | 0.12 cr | 1.09 | 65.9% | ₹0 cr |
| 02 Sep '26 | 1.10 | 1.10 | 1.08 | 1.09 | +0.00 | +0.00% | 0.12 cr | 1.09 | 64.4% | ₹0 cr |
| 01 Sep '26 | 1.12 | 1.13 | 1.09 | 1.09 | −0.03 | −2.68% | 0.16 cr | 1.11 | 52.8% | ₹0 cr |
| 31 Aug '26 | 1.15 | 1.15 | 1.12 | 1.12 | −0.02 | −1.75% | 0.13 cr | 1.13 | 56.6% | ₹0 cr |
| 28 Aug '26 | 1.15 | 1.16 | 1.13 | 1.14 | +0.00 | +0.00% | 0.19 cr | 1.15 | 72.4% | ₹0 cr |
| 27 Aug '26 | 1.09 | 1.16 | 1.08 | 1.14 | +0.06 | +5.56% | 0.49 cr | 1.13 | 59.1% | ₹1 cr |
| 26 Aug '26 | 1.07 | 1.11 | 1.06 | 1.08 | +0.02 | +1.89% | 0.47 cr | 1.08 | 50.5% | ₹1 cr |
| 25 Aug '26 | 1.07 | 1.07 | 1.04 | 1.06 | +0.00 | +0.00% | 0.34 cr | 1.06 | 51.6% | ₹0 cr |
| 24 Aug '26 | 1.08 | 1.09 | 1.06 | 1.06 | −0.02 | −1.85% | 0.29 cr | 1.08 | 67.1% | ₹0 cr |
| 21 Aug '26 | 1.08 | 1.09 | 1.08 | 1.08 | +0.00 | +0.00% | 0.08 cr | 1.08 | 58.0% | ₹0 cr |
| 20 Aug '26 | 1.08 | 1.10 | 1.08 | 1.08 | +0.00 | +0.00% | 0.14 cr | 1.09 | 52.0% | ₹0 cr |
| 19 Aug '26 | 1.09 | 1.10 | 1.08 | 1.08 | +0.00 | +0.00% | 0.13 cr | 1.09 | 47.1% | ₹0 cr |
| 18 Aug '26 | 1.10 | 1.10 | 1.07 | 1.08 | −0.01 | −0.92% | 0.25 cr | 1.08 | 56.0% | ₹0 cr |
| 17 Aug '26 | 1.10 | 1.11 | 1.08 | 1.09 | +0.00 | +0.00% | 0.19 cr | 1.09 | 45.8% | ₹0 cr |
| 14 Aug '26 | 1.12 | 1.12 | 1.09 | 1.09 | −0.02 | −1.80% | 0.24 cr | 1.10 | 73.7% | ₹0 cr |
| 13 Aug '26 | 1.11 | 1.13 | 1.10 | 1.11 | +0.00 | +0.00% | 0.23 cr | 1.11 | 47.3% | ₹0 cr |
| 12 Aug '26 | 1.12 | 1.12 | 1.10 | 1.11 | +0.00 | +0.00% | 0.19 cr | 1.11 | 50.3% | ₹0 cr |
| 11 Aug '26 | 1.12 | 1.13 | 1.11 | 1.11 | −0.01 | −0.89% | 0.18 cr | 1.12 | 42.4% | ₹0 cr |
| 10 Aug '26 | 1.11 | 1.15 | 1.11 | 1.12 | +0.01 | +0.90% | 0.38 cr | 1.12 | 38.9% | ₹0 cr |
| 07 Aug '26 | 1.12 | 1.13 | 1.11 | 1.11 | +0.00 | +0.00% | 0.13 cr | 1.12 | 57.9% | ₹0 cr |
| 06 Aug '26 | 1.11 | 1.13 | 1.11 | 1.11 | +0.00 | +0.00% | 0.19 cr | 1.12 | 38.7% | ₹0 cr |
| 05 Aug '26 | 1.12 | 1.13 | 1.10 | 1.11 | +0.00 | +0.00% | 0.19 cr | 1.12 | 53.0% | ₹0 cr |
| 04 Aug '26 | 1.12 | 1.12 | 1.10 | 1.11 | +0.00 | +0.00% | 0.16 cr | 1.11 | 53.3% | ₹0 cr |
| 03 Aug '26 | 1.09 | 1.14 | 1.09 | 1.11 | +0.02 | +1.83% | 0.22 cr | 1.12 | 59.2% | ₹0 cr |
| 31 Jul '26 | 1.09 | 1.10 | 1.08 | 1.09 | +0.00 | +0.00% | 0.12 cr | 1.09 | 73.3% | ₹0 cr |
| 30 Jul '26 | 1.11 | 1.12 | 1.09 | 1.09 | −0.02 | −1.80% | 0.21 cr | 1.11 | 62.4% | ₹0 cr |
| 29 Jul '26 | 1.13 | 1.13 | 1.10 | 1.11 | +0.01 | +0.91% | 0.21 cr | 1.11 | 55.7% | ₹0 cr |
| 28 Jul '26 | 1.11 | 1.13 | 1.10 | 1.10 | −0.02 | −1.79% | 0.19 cr | 1.12 | 53.0% | ₹0 cr |
| 27 Jul '26 | 1.12 | 1.16 | 1.11 | 1.12 | +0.01 | +0.90% | 0.26 cr | 1.13 | 36.1% | ₹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.
