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 | 4.27 | 4.34 | 4.27 | 4.31 | +0.09 | +2.13% | 0.00 cr | 4.31 | ₹0 cr |
| 03 Sep '26 | 4.24 | 4.31 | 4.06 | 4.22 | −0.04 | −0.94% | 0.00 cr | 4.17 | ₹0 cr |
| 02 Sep '26 | 4.29 | 4.29 | 4.16 | 4.26 | +0.05 | +1.19% | 0.01 cr | 4.24 | ₹0 cr |
| 01 Sep '26 | 4.43 | 4.54 | 4.21 | 4.21 | −0.22 | −4.97% | 0.01 cr | 4.30 | ₹0 cr |
| 31 Aug '26 | 4.60 | 4.63 | 4.40 | 4.43 | −0.17 | −3.70% | 0.01 cr | 4.48 | ₹0 cr |
| 28 Aug '26 | 4.56 | 4.62 | 4.46 | 4.60 | +0.03 | +0.66% | 0.01 cr | 4.58 | ₹0 cr |
| 27 Aug '26 | 4.65 | 4.65 | 4.54 | 4.57 | −0.02 | −0.44% | 0.00 cr | 4.63 | ₹0 cr |
| 26 Aug '26 | 4.50 | 4.61 | 4.50 | 4.59 | +0.09 | +2.00% | 0.00 cr | 4.57 | ₹0 cr |
| 25 Aug '26 | 4.51 | 4.51 | 4.45 | 4.50 | −0.04 | −0.88% | 0.01 cr | 4.50 | ₹0 cr |
| 24 Aug '26 | 4.57 | 4.60 | 4.51 | 4.54 | −0.05 | −1.09% | 0.00 cr | 4.54 | ₹0 cr |
| 21 Aug '26 | 4.66 | 4.66 | 4.57 | 4.59 | −0.09 | −1.92% | 0.01 cr | 4.59 | ₹0 cr |
| 20 Aug '26 | 4.60 | 4.75 | 4.53 | 4.68 | +0.08 | +1.74% | 0.00 cr | 4.66 | ₹0 cr |
| 19 Aug '26 | 4.72 | 4.72 | 4.58 | 4.60 | −0.05 | −1.08% | 0.01 cr | 4.61 | ₹0 cr |
| 18 Aug '26 | 4.77 | 4.79 | 4.63 | 4.65 | −0.10 | −2.11% | 0.00 cr | 4.69 | ₹0 cr |
| 17 Aug '26 | 4.89 | 4.89 | 4.61 | 4.75 | −0.08 | −1.66% | 0.00 cr | 4.72 | ₹0 cr |
| 14 Aug '26 | 4.81 | 4.98 | 4.61 | 4.83 | +0.08 | +1.68% | 0.02 cr | 4.89 | ₹0 cr |
| 13 Aug '26 | 4.70 | 4.80 | 4.60 | 4.75 | +0.05 | +1.06% | 0.00 cr | 4.73 | ₹0 cr |
| 12 Aug '26 | 4.72 | 4.87 | 4.66 | 4.70 | −0.11 | −2.29% | 0.00 cr | 4.72 | ₹0 cr |
| 11 Aug '26 | 4.77 | 4.95 | 4.74 | 4.81 | +0.04 | +0.84% | 0.00 cr | 4.81 | ₹0 cr |
| 10 Aug '26 | 4.72 | 4.81 | 4.68 | 4.77 | +0.05 | +1.06% | 0.01 cr | 4.76 | ₹0 cr |
| 07 Aug '26 | 4.75 | 4.80 | 4.68 | 4.72 | −0.05 | −1.05% | 0.00 cr | 4.74 | ₹0 cr |
| 06 Aug '26 | 4.81 | 4.87 | 4.65 | 4.77 | −0.04 | −0.83% | 0.01 cr | 4.74 | ₹0 cr |
| 05 Aug '26 | 4.84 | 4.98 | 4.70 | 4.81 | −0.03 | −0.62% | 0.00 cr | 4.83 | ₹0 cr |
| 04 Aug '26 | 4.86 | 4.86 | 4.75 | 4.84 | +0.04 | +0.83% | 0.00 cr | 4.80 | ₹0 cr |
| 03 Aug '26 | 4.80 | 4.86 | 4.75 | 4.80 | +0.00 | +0.00% | 0.00 cr | 4.82 | ₹0 cr |
| 31 Jul '26 | 4.62 | 4.85 | 4.62 | 4.80 | −0.03 | −0.62% | 0.01 cr | 4.82 | ₹0 cr |
| 30 Jul '26 | 4.91 | 4.91 | 4.72 | 4.83 | −0.08 | −1.63% | 0.00 cr | 4.81 | ₹0 cr |
| 29 Jul '26 | 4.89 | 5.02 | 4.73 | 4.91 | +0.03 | +0.61% | 0.01 cr | 4.91 | ₹0 cr |
| 28 Jul '26 | 5.01 | 5.03 | 4.88 | 4.88 | −0.09 | −1.81% | 0.00 cr | 4.92 | ₹0 cr |
| 27 Jul '26 | 5.03 | 5.08 | 4.78 | 4.97 | −0.06 | −1.19% | 0.01 cr | 4.91 | ₹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.
