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 | 4.70 | 4.95 | 4.57 | 4.84 | +0.22 | +4.76% | 0.00 cr | 4.84 | 89.3% | ₹0 cr |
| 03 Sep '26 | 4.55 | 4.69 | 4.55 | 4.62 | −0.02 | −0.43% | 0.00 cr | 4.59 | 75.7% | ₹0 cr |
| 02 Sep '26 | 4.72 | 4.72 | 4.51 | 4.64 | −0.02 | −0.43% | 0.00 cr | 4.54 | 91.8% | ₹0 cr |
| 01 Sep '26 | 4.69 | 4.78 | 4.65 | 4.66 | −0.03 | −0.64% | 0.00 cr | 4.68 | 100.0% | ₹0 cr |
| 31 Aug '26 | 4.73 | 4.75 | 4.60 | 4.69 | +0.03 | +0.64% | 0.00 cr | 4.67 | 87.3% | ₹0 cr |
| 28 Aug '26 | 4.64 | 4.75 | 4.52 | 4.66 | +0.09 | +1.97% | 0.00 cr | 4.64 | 53.0% | ₹0 cr |
| 27 Aug '26 | 4.55 | 4.61 | 4.55 | 4.57 | −0.04 | −0.87% | 0.00 cr | 4.59 | 87.5% | ₹0 cr |
| 26 Aug '26 | 4.59 | 4.73 | 4.52 | 4.61 | +0.02 | +0.44% | 0.00 cr | 4.66 | 70.5% | ₹0 cr |
| 25 Aug '26 | 4.74 | 4.74 | 4.48 | 4.59 | −0.06 | −1.29% | 0.00 cr | 4.55 | 77.2% | ₹0 cr |
| 24 Aug '26 | 4.70 | 4.70 | 4.55 | 4.65 | −0.03 | −0.64% | 0.00 cr | 4.65 | 97.8% | ₹0 cr |
| 21 Aug '26 | 4.58 | 4.70 | 4.50 | 4.68 | +0.06 | +1.30% | 0.00 cr | 4.62 | 88.7% | ₹0 cr |
| 20 Aug '26 | 4.66 | 4.78 | 4.59 | 4.62 | −0.04 | −0.86% | 0.00 cr | 4.64 | 97.5% | ₹0 cr |
| 19 Aug '26 | 4.72 | 4.80 | 4.55 | 4.66 | −0.06 | −1.27% | 0.00 cr | 4.63 | 72.0% | ₹0 cr |
| 18 Aug '26 | 4.71 | 4.80 | 4.50 | 4.72 | +0.01 | +0.21% | 0.00 cr | 4.69 | 80.1% | ₹0 cr |
| 17 Aug '26 | 4.91 | 4.91 | 4.62 | 4.71 | −0.03 | −0.63% | 0.00 cr | 4.75 | 36.4% | ₹0 cr |
| 14 Aug '26 | 4.58 | 4.85 | 4.50 | 4.74 | +0.16 | +3.49% | 0.00 cr | 4.67 | 62.5% | ₹0 cr |
| 13 Aug '26 | 4.65 | 4.75 | 4.55 | 4.58 | −0.06 | −1.29% | 0.00 cr | 4.61 | 50.5% | ₹0 cr |
| 12 Aug '26 | 4.63 | 4.90 | 4.63 | 4.64 | −0.06 | −1.28% | 0.00 cr | 4.67 | 57.4% | ₹0 cr |
| 11 Aug '26 | 4.58 | 4.78 | 4.58 | 4.70 | −0.09 | −1.88% | 0.00 cr | 4.70 | 58.1% | ₹0 cr |
| 10 Aug '26 | 4.81 | 4.99 | 4.61 | 4.79 | −0.02 | −0.42% | 0.00 cr | 4.80 | 35.7% | ₹0 cr |
| 07 Aug '26 | 4.50 | 5.02 | 4.50 | 4.81 | +0.25 | +5.48% | 0.00 cr | 4.80 | 58.2% | ₹0 cr |
| 06 Aug '26 | 4.79 | 4.79 | 4.42 | 4.56 | −0.14 | −2.98% | 0.00 cr | 4.53 | 70.7% | ₹0 cr |
| 05 Aug '26 | 4.70 | 4.78 | 4.56 | 4.70 | +0.08 | +1.73% | 0.00 cr | 4.72 | 93.9% | ₹0 cr |
| 04 Aug '26 | 4.60 | 4.63 | 4.54 | 4.62 | +0.01 | +0.22% | 0.00 cr | 4.61 | 87.1% | ₹0 cr |
| 03 Aug '26 | 4.55 | 4.75 | 4.50 | 4.61 | +0.07 | +1.54% | 0.00 cr | 4.58 | 81.2% | ₹0 cr |
| 31 Jul '26 | 4.69 | 4.69 | 4.54 | 4.54 | −0.01 | −0.22% | 0.00 cr | 4.57 | 88.5% | ₹0 cr |
| 30 Jul '26 | 4.66 | 4.75 | 4.52 | 4.55 | −0.19 | −4.01% | 0.00 cr | 4.63 | 93.4% | ₹0 cr |
| 29 Jul '26 | 4.72 | 4.85 | 4.72 | 4.74 | −0.11 | −2.27% | 0.00 cr | 4.77 | 90.6% | ₹0 cr |
| 28 Jul '26 | 4.74 | 4.90 | 4.67 | 4.85 | +0.11 | +2.32% | 0.00 cr | 4.83 | 78.0% | ₹0 cr |
| 27 Jul '26 | 4.71 | 4.88 | 4.70 | 4.74 | −0.06 | −1.25% | 0.00 cr | 4.74 | 81.2% | ₹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.
