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 | 7.22 | 7.22 | 7.22 | 7.22 | +0.65 | +9.89% | 0.03 cr | 7.22 | 100.0% | ₹0 cr |
| 03 Sep '26 | 6.57 | 6.57 | 6.57 | 6.57 | +1.09 | +19.89% | 0.13 cr | 6.57 | 81.7% | ₹1 cr |
| 02 Sep '26 | 4.85 | 5.48 | 4.70 | 5.48 | +0.91 | +19.91% | 0.30 cr | 5.34 | 41.8% | ₹2 cr |
| 01 Sep '26 | 4.07 | 4.74 | 4.05 | 4.57 | +0.42 | +10.12% | 0.10 cr | 4.54 | 52.5% | ₹0 cr |
| 31 Aug '26 | 4.25 | 4.25 | 3.95 | 4.15 | +0.02 | +0.48% | 0.01 cr | 4.12 | 65.5% | ₹0 cr |
| 28 Aug '26 | 4.12 | 4.24 | 4.08 | 4.13 | −0.07 | −1.67% | 0.01 cr | 4.14 | 67.2% | ₹0 cr |
| 27 Aug '26 | 4.20 | 4.24 | 4.08 | 4.20 | +0.04 | +0.96% | 0.02 cr | 4.17 | 70.9% | ₹0 cr |
| 26 Aug '26 | 4.18 | 4.28 | 4.13 | 4.16 | −0.01 | −0.24% | 0.05 cr | 4.19 | 76.6% | ₹0 cr |
| 25 Aug '26 | 4.24 | 4.28 | 4.06 | 4.17 | +0.02 | +0.48% | 0.06 cr | 4.21 | 48.8% | ₹0 cr |
| 24 Aug '26 | 4.32 | 4.43 | 4.01 | 4.15 | −0.03 | −0.72% | 0.04 cr | 4.21 | 53.0% | ₹0 cr |
| 21 Aug '26 | 4.36 | 4.36 | 4.15 | 4.18 | −0.06 | −1.42% | 0.02 cr | 4.25 | 72.8% | ₹0 cr |
| 20 Aug '26 | 4.32 | 4.32 | 4.17 | 4.24 | +0.00 | +0.00% | 0.01 cr | 4.25 | 79.7% | ₹0 cr |
| 19 Aug '26 | 4.32 | 4.34 | 4.12 | 4.24 | +0.05 | +1.19% | 0.01 cr | 4.25 | 66.5% | ₹0 cr |
| 18 Aug '26 | 4.13 | 4.38 | 4.05 | 4.19 | +0.06 | +1.45% | 0.02 cr | 4.22 | 71.2% | ₹0 cr |
| 17 Aug '26 | 4.24 | 4.24 | 4.05 | 4.13 | −0.02 | −0.48% | 0.00 cr | 4.14 | 57.4% | ₹0 cr |
| 14 Aug '26 | 4.22 | 4.31 | 4.01 | 4.15 | −0.08 | −1.89% | 0.01 cr | 4.14 | 63.6% | ₹0 cr |
| 13 Aug '26 | 4.34 | 4.34 | 4.20 | 4.23 | −0.03 | −0.70% | 0.01 cr | 4.25 | 60.9% | ₹0 cr |
| 12 Aug '26 | 4.38 | 4.43 | 4.21 | 4.26 | −0.05 | −1.16% | 0.01 cr | 4.27 | 71.3% | ₹0 cr |
| 11 Aug '26 | 4.42 | 4.74 | 4.26 | 4.31 | −0.02 | −0.46% | 0.01 cr | 4.39 | 62.6% | ₹0 cr |
| 10 Aug '26 | 4.65 | 4.77 | 4.26 | 4.33 | −0.15 | −3.35% | 0.01 cr | 4.36 | 63.8% | ₹0 cr |
| 07 Aug '26 | 4.52 | 4.57 | 4.34 | 4.48 | −0.02 | −0.44% | 0.01 cr | 4.50 | 76.0% | ₹0 cr |
| 06 Aug '26 | 4.27 | 5.00 | 4.21 | 4.50 | +0.28 | +6.64% | 0.10 cr | 4.62 | 46.3% | ₹0 cr |
| 05 Aug '26 | 4.21 | 4.80 | 4.00 | 4.22 | +0.18 | +4.46% | 0.02 cr | 4.20 | 55.9% | ₹0 cr |
| 04 Aug '26 | 4.09 | 4.14 | 4.00 | 4.04 | −0.04 | −0.98% | 0.02 cr | 4.06 | 66.9% | ₹0 cr |
| 03 Aug '26 | 4.28 | 4.28 | 4.01 | 4.08 | −0.06 | −1.45% | 0.01 cr | 4.10 | 86.8% | ₹0 cr |
| 31 Jul '26 | 4.01 | 4.29 | 4.01 | 4.14 | −0.02 | −0.48% | 0.01 cr | 4.15 | 61.3% | ₹0 cr |
| 30 Jul '26 | 4.38 | 4.38 | 4.12 | 4.16 | −0.02 | −0.48% | 0.01 cr | 4.18 | 46.1% | ₹0 cr |
| 29 Jul '26 | 4.48 | 4.48 | 4.16 | 4.18 | −0.06 | −1.42% | 0.01 cr | 4.23 | 65.1% | ₹0 cr |
| 28 Jul '26 | 4.19 | 4.35 | 4.10 | 4.24 | +0.05 | +1.19% | 0.00 cr | 4.22 | 90.9% | ₹0 cr |
| 27 Jul '26 | 4.42 | 4.42 | 4.15 | 4.19 | −0.07 | −1.64% | 0.01 cr | 4.29 | 76.5% | ₹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.
