End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 10.76 | 10.86 | 10.11 | 10.61 | +0.13 | +1.24% | 0.01 cr | 10.74 | ₹0 cr |
| 03 Sep '26 | 10.49 | 10.60 | 10.27 | 10.48 | +0.06 | +0.58% | 0.00 cr | 10.49 | ₹0 cr |
| 02 Sep '26 | 10.37 | 10.69 | 9.90 | 10.42 | +0.19 | +1.86% | 0.01 cr | 10.34 | ₹0 cr |
| 01 Sep '26 | 10.39 | 10.50 | 9.93 | 10.23 | −0.16 | −1.54% | 0.00 cr | 10.24 | ₹0 cr |
| 31 Aug '26 | 10.60 | 10.65 | 10.26 | 10.39 | −0.41 | −3.80% | 0.01 cr | 10.36 | ₹0 cr |
| 28 Aug '26 | 11.20 | 11.23 | 10.75 | 10.80 | −0.51 | −4.51% | 0.01 cr | 10.84 | ₹0 cr |
| 27 Aug '26 | 11.65 | 11.80 | 10.78 | 11.31 | +0.07 | +0.62% | 0.02 cr | 11.55 | ₹0 cr |
| 26 Aug '26 | 11.23 | 11.24 | 11.00 | 11.24 | +0.53 | +4.95% | 0.01 cr | 11.23 | ₹0 cr |
| 25 Aug '26 | 10.51 | 10.71 | 10.50 | 10.71 | +0.51 | +5.00% | 0.00 cr | 10.62 | ₹0 cr |
| 24 Aug '26 | 9.75 | 10.20 | 9.75 | 10.20 | +0.48 | +4.94% | 0.01 cr | 10.17 | ₹0 cr |
| 21 Aug '26 | 9.72 | 9.72 | 9.72 | 9.72 | +0.19 | +1.99% | 0.00 cr | 9.72 | ₹0 cr |
| 20 Aug '26 | 9.22 | 9.53 | 9.22 | 9.53 | +0.18 | +1.93% | 0.02 cr | 9.30 | ₹0 cr |
| 19 Aug '26 | 9.35 | 9.35 | 9.35 | 9.35 | −0.19 | −1.99% | 0.00 cr | 9.35 | ₹0 cr |
| 18 Aug '26 | 9.54 | 9.54 | 9.54 | 9.54 | −0.19 | −1.95% | 0.00 cr | 9.54 | ₹0 cr |
| 17 Aug '26 | 9.73 | 9.73 | 9.73 | 9.73 | −0.19 | −1.92% | 0.00 cr | 9.73 | ₹0 cr |
| 14 Aug '26 | 9.92 | 9.92 | 9.92 | 9.92 | −0.20 | −1.98% | 0.01 cr | 9.92 | ₹0 cr |
| 13 Aug '26 | 10.12 | 10.12 | 10.12 | 10.12 | −0.20 | −1.94% | 0.01 cr | 10.12 | ₹0 cr |
| 12 Aug '26 | 10.32 | 10.32 | 10.32 | 10.32 | −0.21 | −1.99% | 0.00 cr | 10.32 | ₹0 cr |
| 11 Aug '26 | 10.53 | 10.53 | 10.53 | 10.53 | −0.21 | −1.96% | 0.00 cr | 10.53 | ₹0 cr |
| 10 Aug '26 | 10.97 | 10.97 | 10.74 | 10.74 | −0.20 | −1.83% | 0.00 cr | 10.85 | ₹0 cr |
| 07 Aug '26 | 10.95 | 10.95 | 10.94 | 10.94 | −0.03 | −0.27% | 0.00 cr | 10.95 | ₹0 cr |
| 06 Aug '26 | 10.97 | 10.97 | 10.97 | 10.97 | +0.21 | +1.95% | 0.00 cr | 10.97 | ₹0 cr |
| 05 Aug '26 | 10.76 | 10.76 | 10.60 | 10.76 | +0.21 | +1.99% | 0.01 cr | 10.68 | ₹0 cr |
| 04 Aug '26 | 10.35 | 10.55 | 10.35 | 10.55 | +0.20 | +1.93% | 0.00 cr | 10.48 | ₹0 cr |
| 03 Aug '26 | 10.40 | 10.40 | 10.35 | 10.35 | −0.05 | −0.48% | 0.00 cr | 10.36 | ₹0 cr |
| 31 Jul '26 | 10.45 | 10.50 | 10.40 | 10.40 | −0.08 | −0.76% | 0.00 cr | 10.44 | ₹0 cr |
| 30 Jul '26 | 10.67 | 10.67 | 10.48 | 10.48 | −0.21 | −1.96% | 0.00 cr | 10.50 | ₹0 cr |
| 29 Jul '26 | 11.11 | 11.11 | 10.69 | 10.69 | −0.21 | −1.93% | 0.01 cr | 10.82 | ₹0 cr |
| 28 Jul '26 | 10.90 | 10.90 | 10.90 | 10.90 | +0.21 | +1.96% | 0.00 cr | 10.90 | ₹0 cr |
| 27 Jul '26 | 10.29 | 10.69 | 10.29 | 10.69 | +0.20 | +1.91% | 0.00 cr | 10.47 | ₹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.
