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 | 1.04 | 1.04 | 1.00 | 1.02 | −0.01 | −0.97% | 0.02 cr | 1.02 | 83.1% | ₹0 cr |
| 03 Sep '26 | 1.03 | 1.05 | 1.03 | 1.03 | +0.00 | +0.00% | 0.01 cr | 1.03 | 94.4% | ₹0 cr |
| 02 Sep '26 | 1.04 | 1.05 | 1.02 | 1.03 | −0.01 | −0.96% | 0.03 cr | 1.03 | 75.4% | ₹0 cr |
| 01 Sep '26 | 1.05 | 1.06 | 1.04 | 1.04 | −0.01 | −0.95% | 0.03 cr | 1.05 | 98.3% | ₹0 cr |
| 31 Aug '26 | 1.05 | 1.06 | 1.05 | 1.05 | +0.00 | +0.00% | 0.01 cr | 1.05 | 91.0% | ₹0 cr |
| 28 Aug '26 | 1.05 | 1.06 | 1.04 | 1.05 | +0.01 | +0.96% | 0.02 cr | 1.05 | 85.2% | ₹0 cr |
| 27 Aug '26 | 1.06 | 1.07 | 1.04 | 1.04 | −0.02 | −1.89% | 0.03 cr | 1.05 | 90.7% | ₹0 cr |
| 26 Aug '26 | 1.06 | 1.07 | 1.05 | 1.06 | +0.00 | +0.00% | 0.01 cr | 1.06 | 73.2% | ₹0 cr |
| 25 Aug '26 | 1.07 | 1.07 | 1.06 | 1.06 | −0.01 | −0.93% | 0.01 cr | 1.06 | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.06 | 1.08 | 1.05 | 1.07 | +0.01 | +0.94% | 0.04 cr | 1.06 | 74.3% | ₹0 cr |
| 21 Aug '26 | 1.06 | 1.07 | 1.06 | 1.06 | +0.00 | +0.00% | 0.01 cr | 1.06 | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.07 | 1.07 | 1.05 | 1.06 | +0.00 | +0.00% | 0.02 cr | 1.06 | 75.3% | ₹0 cr |
| 19 Aug '26 | 1.05 | 1.06 | 1.05 | 1.06 | +0.01 | +0.95% | 0.02 cr | 1.05 | 36.2% | ₹0 cr |
| 18 Aug '26 | 1.07 | 1.07 | 1.05 | 1.05 | −0.01 | −0.94% | 0.02 cr | 1.06 | 74.4% | ₹0 cr |
| 17 Aug '26 | 1.07 | 1.08 | 1.06 | 1.06 | +0.00 | +0.00% | 0.02 cr | 1.06 | 91.8% | ₹0 cr |
| 14 Aug '26 | 1.06 | 1.08 | 1.05 | 1.06 | +0.00 | +0.00% | 0.05 cr | 1.06 | 64.9% | ₹0 cr |
| 13 Aug '26 | 1.07 | 1.08 | 1.06 | 1.06 | +0.00 | +0.00% | 0.03 cr | 1.07 | 67.6% | ₹0 cr |
| 12 Aug '26 | 1.06 | 1.07 | 1.06 | 1.06 | −0.01 | −0.93% | 0.04 cr | 1.06 | 85.6% | ₹0 cr |
| 11 Aug '26 | 1.05 | 1.08 | 1.05 | 1.07 | +0.03 | +2.88% | 0.10 cr | 1.06 | 82.5% | ₹0 cr |
| 10 Aug '26 | 1.06 | 1.07 | 1.04 | 1.04 | −0.03 | −2.80% | 0.04 cr | 1.05 | 89.8% | ₹0 cr |
| 07 Aug '26 | 1.06 | 1.08 | 1.06 | 1.07 | +0.00 | +0.00% | 0.01 cr | 1.08 | 79.6% | ₹0 cr |
| 06 Aug '26 | 1.05 | 1.08 | 1.05 | 1.07 | +0.01 | +0.94% | 0.02 cr | 1.07 | 74.8% | ₹0 cr |
| 05 Aug '26 | 1.07 | 1.08 | 1.05 | 1.06 | −0.01 | −0.93% | 0.03 cr | 1.07 | 65.0% | ₹0 cr |
| 04 Aug '26 | 1.07 | 1.10 | 1.06 | 1.07 | +0.02 | +1.90% | 0.05 cr | 1.08 | 78.4% | ₹0 cr |
| 03 Aug '26 | 1.05 | 1.07 | 1.05 | 1.05 | +0.00 | +0.00% | 0.02 cr | 1.06 | 91.8% | ₹0 cr |
| 31 Jul '26 | 1.07 | 1.07 | 1.05 | 1.05 | −0.01 | −0.94% | 0.01 cr | 1.06 | 77.1% | ₹0 cr |
| 30 Jul '26 | 1.06 | 1.08 | 1.06 | 1.06 | +0.00 | +0.00% | 0.01 cr | 1.06 | 91.1% | ₹0 cr |
| 29 Jul '26 | 1.07 | 1.08 | 1.05 | 1.06 | −0.01 | −0.93% | 0.05 cr | 1.06 | 80.7% | ₹0 cr |
| 28 Jul '26 | 1.05 | 1.08 | 1.05 | 1.07 | +0.02 | +1.90% | 0.02 cr | 1.07 | 77.3% | ₹0 cr |
| 27 Jul '26 | 1.06 | 1.08 | 1.05 | 1.05 | −0.02 | −1.87% | 0.05 cr | 1.05 | 77.1% | ₹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.
