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 | 8.31 | 8.34 | 8.10 | 8.22 | +0.11 | +1.36% | 0.14 cr | 8.20 | 37.7% | ₹1 cr |
| 03 Sep '26 | 8.27 | 8.36 | 8.00 | 8.11 | −0.12 | −1.46% | 0.11 cr | 8.19 | 53.3% | ₹1 cr |
| 02 Sep '26 | 8.25 | 8.60 | 8.05 | 8.23 | −0.05 | −0.60% | 0.24 cr | 8.15 | 55.9% | ₹2 cr |
| 01 Sep '26 | 8.64 | 8.66 | 8.20 | 8.28 | −0.37 | −4.28% | 0.24 cr | 8.41 | 55.4% | ₹2 cr |
| 31 Aug '26 | 8.71 | 9.20 | 8.30 | 8.65 | −0.28 | −3.14% | 0.54 cr | 8.60 | 36.4% | ₹5 cr |
| 28 Aug '26 | 8.65 | 9.20 | 8.65 | 8.93 | +0.32 | +3.72% | 0.44 cr | 8.95 | 38.9% | ₹4 cr |
| 27 Aug '26 | 8.93 | 9.09 | 8.55 | 8.61 | −0.31 | −3.48% | 0.30 cr | 8.70 | 57.0% | ₹3 cr |
| 26 Aug '26 | 9.19 | 9.22 | 8.80 | 8.92 | −0.20 | −2.19% | 0.27 cr | 8.97 | 55.3% | ₹2 cr |
| 25 Aug '26 | 9.25 | 9.44 | 9.07 | 9.12 | −0.20 | −2.15% | 0.16 cr | 9.17 | 58.2% | ₹1 cr |
| 24 Aug '26 | 9.50 | 9.55 | 9.21 | 9.32 | −0.06 | −0.64% | 0.18 cr | 9.40 | 55.3% | ₹2 cr |
| 21 Aug '26 | 9.41 | 9.64 | 9.22 | 9.38 | −0.02 | −0.21% | 0.31 cr | 9.45 | 55.3% | ₹3 cr |
| 20 Aug '26 | 9.25 | 9.50 | 9.20 | 9.40 | +0.14 | +1.51% | 0.42 cr | 9.34 | 59.9% | ₹4 cr |
| 19 Aug '26 | 9.50 | 9.50 | 9.00 | 9.26 | −0.12 | −1.28% | 0.39 cr | 9.20 | 50.4% | ₹4 cr |
| 18 Aug '26 | 9.72 | 9.85 | 9.30 | 9.38 | −0.32 | −3.30% | 1.00 cr | 9.56 | 34.3% | ₹10 cr |
| 17 Aug '26 | 9.85 | 10.09 | 9.63 | 9.70 | +0.07 | +0.73% | 1.61 cr | 9.80 | 40.8% | ₹16 cr |
| 14 Aug '26 | 9.39 | 9.85 | 8.88 | 9.63 | +1.05 | +12.24% | 5.15 cr | 9.41 | 27.2% | ₹48 cr |
| 13 Aug '26 | 8.05 | 8.58 | 8.05 | 8.58 | +1.43 | +20.00% | 1.63 cr | 8.49 | 55.4% | ₹14 cr |
| 12 Aug '26 | 7.05 | 7.20 | 6.91 | 7.15 | +0.10 | +1.42% | 0.14 cr | 7.09 | 56.1% | ₹1 cr |
| 11 Aug '26 | 6.90 | 7.10 | 6.90 | 7.05 | +0.15 | +2.17% | 0.13 cr | 7.02 | 72.7% | ₹1 cr |
| 10 Aug '26 | 7.17 | 7.20 | 6.89 | 6.90 | −0.31 | −4.30% | 0.26 cr | 7.00 | 76.5% | ₹2 cr |
| 07 Aug '26 | 7.14 | 7.31 | 7.09 | 7.21 | +0.11 | +1.55% | 0.27 cr | 7.22 | 74.8% | ₹2 cr |
| 06 Aug '26 | 7.02 | 7.30 | 6.93 | 7.10 | +0.15 | +2.16% | 0.31 cr | 7.11 | 59.9% | ₹2 cr |
| 05 Aug '26 | 7.16 | 7.22 | 6.92 | 6.95 | −0.10 | −1.42% | 0.26 cr | 7.01 | 76.6% | ₹2 cr |
| 04 Aug '26 | 7.22 | 7.31 | 7.04 | 7.05 | −0.14 | −1.95% | 0.28 cr | 7.12 | 81.5% | ₹2 cr |
| 03 Aug '26 | 7.75 | 7.75 | 7.05 | 7.19 | −0.31 | −4.13% | 0.33 cr | 7.35 | 74.7% | ₹2 cr |
| 31 Jul '26 | 7.46 | 8.20 | 7.46 | 7.50 | +0.04 | +0.54% | 0.84 cr | 7.83 | 52.2% | ₹7 cr |
| 30 Jul '26 | 7.63 | 7.80 | 7.40 | 7.46 | −0.19 | −2.48% | 0.31 cr | 7.53 | 67.6% | ₹2 cr |
| 29 Jul '26 | 7.86 | 7.99 | 7.58 | 7.65 | −0.27 | −3.41% | 0.14 cr | 7.76 | 76.5% | ₹1 cr |
| 28 Jul '26 | 7.91 | 8.00 | 7.86 | 7.92 | −0.04 | −0.50% | 0.02 cr | 7.92 | 58.0% | ₹0 cr |
| 27 Jul '26 | 8.00 | 8.14 | 7.90 | 7.96 | −0.01 | −0.13% | 0.08 cr | 8.01 | 67.4% | ₹1 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.
