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 | 1.30 | 1.31 | 1.28 | 1.29 | −0.01 | −0.77% | 0.13 cr | 1.30 | 63.3% | ₹0 cr |
| 03 Sep '26 | 1.25 | 1.31 | 1.25 | 1.30 | +0.04 | +3.17% | 0.16 cr | 1.29 | 64.5% | ₹0 cr |
| 02 Sep '26 | 1.25 | 1.27 | 1.23 | 1.26 | +0.01 | +0.80% | 0.20 cr | 1.25 | 60.0% | ₹0 cr |
| 01 Sep '26 | 1.31 | 1.32 | 1.23 | 1.25 | −0.05 | −3.85% | 0.29 cr | 1.27 | 52.4% | ₹0 cr |
| 31 Aug '26 | 1.37 | 1.37 | 1.29 | 1.30 | −0.05 | −3.70% | 0.24 cr | 1.32 | 63.4% | ₹0 cr |
| 28 Aug '26 | 1.36 | 1.38 | 1.33 | 1.35 | −0.01 | −0.74% | 0.25 cr | 1.35 | 62.5% | ₹0 cr |
| 27 Aug '26 | 1.33 | 1.38 | 1.33 | 1.36 | +0.04 | +3.03% | 0.42 cr | 1.36 | 69.2% | ₹1 cr |
| 26 Aug '26 | 1.24 | 1.38 | 1.23 | 1.32 | +0.08 | +6.45% | 1.07 cr | 1.31 | 40.8% | ₹1 cr |
| 25 Aug '26 | 1.22 | 1.26 | 1.19 | 1.24 | +0.03 | +2.48% | 0.45 cr | 1.22 | 57.6% | ₹1 cr |
| 24 Aug '26 | 1.19 | 1.23 | 1.19 | 1.21 | +0.02 | +1.68% | 0.25 cr | 1.21 | 57.9% | ₹0 cr |
| 21 Aug '26 | 1.20 | 1.21 | 1.19 | 1.19 | −0.01 | −0.83% | 0.23 cr | 1.19 | 76.8% | ₹0 cr |
| 20 Aug '26 | 1.21 | 1.21 | 1.20 | 1.20 | −0.01 | −0.83% | 0.18 cr | 1.20 | 68.2% | ₹0 cr |
| 19 Aug '26 | 1.22 | 1.23 | 1.20 | 1.21 | −0.01 | −0.82% | 0.18 cr | 1.22 | 56.2% | ₹0 cr |
| 18 Aug '26 | 1.24 | 1.24 | 1.22 | 1.22 | −0.01 | −0.81% | 0.18 cr | 1.22 | 53.4% | ₹0 cr |
| 17 Aug '26 | 1.25 | 1.25 | 1.23 | 1.23 | −0.02 | −1.60% | 0.17 cr | 1.24 | 60.7% | ₹0 cr |
| 14 Aug '26 | 1.26 | 1.26 | 1.24 | 1.25 | +0.00 | +0.00% | 0.25 cr | 1.25 | 53.6% | ₹0 cr |
| 13 Aug '26 | 1.25 | 1.26 | 1.25 | 1.25 | +0.00 | +0.00% | 0.14 cr | 1.26 | 65.4% | ₹0 cr |
| 12 Aug '26 | 1.27 | 1.27 | 1.25 | 1.25 | −0.01 | −0.79% | 0.11 cr | 1.26 | 64.3% | ₹0 cr |
| 11 Aug '26 | 1.26 | 1.27 | 1.25 | 1.26 | +0.00 | +0.00% | 0.19 cr | 1.26 | 53.1% | ₹0 cr |
| 10 Aug '26 | 1.27 | 1.28 | 1.26 | 1.26 | +0.00 | +0.00% | 0.17 cr | 1.27 | 59.3% | ₹0 cr |
| 07 Aug '26 | 1.26 | 1.27 | 1.25 | 1.26 | +0.00 | +0.00% | 0.20 cr | 1.26 | 62.8% | ₹0 cr |
| 06 Aug '26 | 1.27 | 1.28 | 1.26 | 1.26 | +0.00 | +0.00% | 0.14 cr | 1.27 | 64.6% | ₹0 cr |
| 05 Aug '26 | 1.27 | 1.29 | 1.26 | 1.26 | +0.00 | +0.00% | 0.34 cr | 1.27 | 42.4% | ₹0 cr |
| 04 Aug '26 | 1.28 | 1.29 | 1.25 | 1.26 | −0.02 | −1.56% | 0.28 cr | 1.27 | 69.4% | ₹0 cr |
| 03 Aug '26 | 1.28 | 1.31 | 1.28 | 1.28 | +0.00 | +0.00% | 0.26 cr | 1.29 | 36.6% | ₹0 cr |
| 31 Jul '26 | 1.29 | 1.29 | 1.26 | 1.28 | +0.01 | +0.79% | 0.17 cr | 1.27 | 63.0% | ₹0 cr |
| 30 Jul '26 | 1.30 | 1.30 | 1.26 | 1.27 | −0.02 | −1.55% | 0.22 cr | 1.28 | 62.5% | ₹0 cr |
| 29 Jul '26 | 1.28 | 1.31 | 1.28 | 1.29 | +0.01 | +0.78% | 0.15 cr | 1.29 | 72.3% | ₹0 cr |
| 28 Jul '26 | 1.27 | 1.30 | 1.27 | 1.28 | +0.01 | +0.79% | 0.18 cr | 1.28 | 53.7% | ₹0 cr |
| 27 Jul '26 | 1.33 | 1.34 | 1.24 | 1.27 | −0.04 | −3.05% | 0.37 cr | 1.30 | 46.2% | ₹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.
