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 | 7.20 | 7.36 | 6.92 | 7.09 | −0.10 | −1.39% | 0.05 cr | 7.06 | ₹0 cr |
| 03 Sep '26 | 7.36 | 7.42 | 7.11 | 7.19 | −0.17 | −2.31% | 0.03 cr | 7.25 | ₹0 cr |
| 02 Sep '26 | 7.21 | 7.49 | 7.21 | 7.36 | −0.06 | −0.81% | 0.02 cr | 7.36 | ₹0 cr |
| 01 Sep '26 | 7.60 | 7.85 | 7.30 | 7.42 | −0.20 | −2.62% | 0.02 cr | 7.60 | ₹0 cr |
| 31 Aug '26 | 7.70 | 7.88 | 7.55 | 7.62 | −0.29 | −3.67% | 0.04 cr | 7.66 | ₹0 cr |
| 28 Aug '26 | 7.90 | 8.10 | 7.87 | 7.91 | +0.09 | +1.15% | 0.02 cr | 7.95 | ₹0 cr |
| 27 Aug '26 | 7.83 | 8.00 | 7.81 | 7.82 | −0.07 | −0.89% | 0.02 cr | 7.90 | ₹0 cr |
| 26 Aug '26 | 7.99 | 8.19 | 7.83 | 7.89 | −0.10 | −1.25% | 0.02 cr | 7.93 | ₹0 cr |
| 25 Aug '26 | 7.85 | 8.23 | 7.83 | 7.99 | +0.14 | +1.78% | 0.03 cr | 8.01 | ₹0 cr |
| 24 Aug '26 | 7.74 | 8.11 | 7.70 | 7.85 | +0.12 | +1.55% | 0.04 cr | 7.96 | ₹0 cr |
| 21 Aug '26 | 7.75 | 7.94 | 7.65 | 7.73 | −0.02 | −0.26% | 0.02 cr | 7.75 | ₹0 cr |
| 20 Aug '26 | 7.79 | 8.00 | 7.68 | 7.75 | −0.01 | −0.13% | 0.03 cr | 7.80 | ₹0 cr |
| 19 Aug '26 | 7.66 | 8.00 | 7.66 | 7.76 | −0.09 | −1.15% | 0.01 cr | 7.86 | ₹0 cr |
| 18 Aug '26 | 8.08 | 8.08 | 7.80 | 7.85 | −0.13 | −1.63% | 0.01 cr | 7.86 | ₹0 cr |
| 17 Aug '26 | 7.80 | 8.19 | 7.80 | 7.98 | −0.15 | −1.85% | 0.02 cr | 7.97 | ₹0 cr |
| 14 Aug '26 | 8.47 | 8.47 | 8.05 | 8.13 | −0.18 | −2.17% | 0.03 cr | 8.16 | ₹0 cr |
| 13 Aug '26 | 8.05 | 8.31 | 8.00 | 8.31 | +0.39 | +4.92% | 0.04 cr | 8.26 | ₹0 cr |
| 12 Aug '26 | 7.90 | 8.05 | 7.80 | 7.92 | −0.04 | −0.50% | 0.01 cr | 7.94 | ₹0 cr |
| 11 Aug '26 | 7.70 | 8.10 | 7.70 | 7.96 | +0.18 | +2.31% | 0.03 cr | 7.95 | ₹0 cr |
| 10 Aug '26 | 7.84 | 8.10 | 7.49 | 7.78 | −0.10 | −1.27% | 0.07 cr | 7.74 | ₹1 cr |
| 07 Aug '26 | 8.12 | 8.12 | 7.71 | 7.88 | −0.11 | −1.38% | 0.04 cr | 7.91 | ₹0 cr |
| 06 Aug '26 | 8.01 | 8.15 | 7.90 | 7.99 | −0.02 | −0.25% | 0.02 cr | 8.00 | ₹0 cr |
| 05 Aug '26 | 8.19 | 8.19 | 7.92 | 8.01 | −0.06 | −0.74% | 0.02 cr | 8.04 | ₹0 cr |
| 04 Aug '26 | 8.25 | 8.25 | 7.95 | 8.07 | −0.07 | −0.86% | 0.01 cr | 8.04 | ₹0 cr |
| 03 Aug '26 | 8.09 | 8.50 | 8.00 | 8.14 | +0.01 | +0.12% | 0.06 cr | 8.22 | ₹0 cr |
| 31 Jul '26 | 8.17 | 8.20 | 8.03 | 8.13 | +0.04 | +0.49% | 0.03 cr | 8.13 | ₹0 cr |
| 30 Jul '26 | 8.46 | 8.70 | 8.06 | 8.09 | −0.39 | −4.60% | 0.06 cr | 8.24 | ₹0 cr |
| 29 Jul '26 | 8.48 | 8.68 | 8.27 | 8.48 | +0.00 | +0.00% | 0.02 cr | 8.57 | ₹0 cr |
| 28 Jul '26 | 8.16 | 8.56 | 8.14 | 8.48 | +0.32 | +3.92% | 0.04 cr | 8.33 | ₹0 cr |
| 27 Jul '26 | 8.03 | 8.35 | 7.88 | 8.16 | +0.14 | +1.75% | 0.03 cr | 8.15 | ₹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.
