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 | 4.35 | 4.60 | 4.29 | 4.51 | +0.19 | +4.40% | 0.02 cr | 4.49 | 67.0% | ₹0 cr |
| 03 Sep '26 | 4.37 | 4.40 | 4.20 | 4.32 | +0.00 | +0.00% | 0.01 cr | 4.31 | 63.6% | ₹0 cr |
| 02 Sep '26 | 4.32 | 4.47 | 4.30 | 4.32 | −0.04 | −0.92% | 0.01 cr | 4.36 | 63.4% | ₹0 cr |
| 01 Sep '26 | 4.40 | 4.44 | 4.32 | 4.36 | −0.02 | −0.46% | 0.00 cr | 4.37 | 70.5% | ₹0 cr |
| 31 Aug '26 | 4.42 | 4.45 | 4.36 | 4.38 | −0.04 | −0.90% | 0.01 cr | 4.39 | 70.6% | ₹0 cr |
| 28 Aug '26 | 4.49 | 4.49 | 4.34 | 4.42 | −0.02 | −0.45% | 0.01 cr | 4.41 | 65.4% | ₹0 cr |
| 27 Aug '26 | 4.45 | 4.54 | 4.36 | 4.44 | −0.01 | −0.22% | 0.01 cr | 4.46 | 55.4% | ₹0 cr |
| 26 Aug '26 | 4.54 | 4.54 | 4.36 | 4.45 | +0.07 | +1.60% | 0.01 cr | 4.44 | 64.8% | ₹0 cr |
| 25 Aug '26 | 4.46 | 4.53 | 4.18 | 4.38 | −0.03 | −0.68% | 0.02 cr | 4.37 | 69.9% | ₹0 cr |
| 24 Aug '26 | 4.36 | 4.44 | 4.27 | 4.41 | +0.06 | +1.38% | 0.01 cr | 4.37 | 74.7% | ₹0 cr |
| 21 Aug '26 | 4.35 | 4.46 | 4.26 | 4.35 | −0.03 | −0.68% | 0.01 cr | 4.35 | 66.7% | ₹0 cr |
| 20 Aug '26 | 4.43 | 4.48 | 4.33 | 4.38 | −0.05 | −1.13% | 0.01 cr | 4.38 | 69.4% | ₹0 cr |
| 19 Aug '26 | 4.48 | 4.48 | 4.40 | 4.43 | +0.00 | +0.00% | 0.00 cr | 4.43 | 58.9% | ₹0 cr |
| 18 Aug '26 | 4.52 | 4.52 | 4.40 | 4.43 | −0.03 | −0.67% | 0.01 cr | 4.44 | 68.4% | ₹0 cr |
| 17 Aug '26 | 4.57 | 4.58 | 4.40 | 4.46 | −0.06 | −1.33% | 0.01 cr | 4.48 | 74.5% | ₹0 cr |
| 14 Aug '26 | 4.69 | 4.80 | 4.16 | 4.52 | −0.17 | −3.62% | 0.02 cr | 4.47 | 58.1% | ₹0 cr |
| 13 Aug '26 | 4.31 | 4.89 | 4.31 | 4.69 | +0.36 | +8.31% | 0.03 cr | 4.66 | 68.0% | ₹0 cr |
| 12 Aug '26 | 4.30 | 4.39 | 4.29 | 4.33 | +0.00 | +0.00% | 0.01 cr | 4.33 | 67.8% | ₹0 cr |
| 11 Aug '26 | 4.38 | 4.43 | 4.27 | 4.33 | −0.03 | −0.69% | 0.00 cr | 4.36 | 67.4% | ₹0 cr |
| 10 Aug '26 | 4.30 | 4.40 | 4.24 | 4.36 | +0.04 | +0.93% | 0.00 cr | 4.33 | 76.4% | ₹0 cr |
| 07 Aug '26 | 4.33 | 4.45 | 4.31 | 4.32 | −0.03 | −0.69% | 0.01 cr | 4.38 | 65.5% | ₹0 cr |
| 06 Aug '26 | 4.36 | 4.40 | 4.20 | 4.35 | −0.05 | −1.14% | 0.01 cr | 4.32 | 84.3% | ₹0 cr |
| 05 Aug '26 | 4.49 | 4.49 | 4.37 | 4.40 | −0.04 | −0.90% | 0.01 cr | 4.44 | 89.3% | ₹0 cr |
| 04 Aug '26 | 4.45 | 4.52 | 4.42 | 4.44 | −0.01 | −0.22% | 0.00 cr | 4.46 | 91.7% | ₹0 cr |
| 03 Aug '26 | 4.47 | 4.53 | 4.37 | 4.45 | +0.03 | +0.68% | 0.01 cr | 4.46 | 94.2% | ₹0 cr |
| 31 Jul '26 | 4.52 | 4.52 | 4.41 | 4.42 | −0.01 | −0.23% | 0.00 cr | 4.45 | 84.4% | ₹0 cr |
| 30 Jul '26 | 4.49 | 4.57 | 4.42 | 4.43 | −0.04 | −0.89% | 0.01 cr | 4.45 | 94.9% | ₹0 cr |
| 29 Jul '26 | 4.58 | 4.72 | 4.43 | 4.47 | −0.08 | −1.76% | 0.01 cr | 4.54 | 73.3% | ₹0 cr |
| 28 Jul '26 | 4.55 | 4.65 | 4.48 | 4.55 | −0.06 | −1.30% | 0.00 cr | 4.56 | 72.2% | ₹0 cr |
| 27 Jul '26 | 4.54 | 4.82 | 4.46 | 4.61 | +0.07 | +1.54% | 0.01 cr | 4.61 | 61.9% | ₹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.
