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 | 3.02 | 3.05 | 3.00 | 3.03 | +0.03 | +1.00% | 0.01 cr | 3.03 | 80.7% | ₹0 cr |
| 03 Sep '26 | 2.98 | 3.06 | 2.92 | 3.00 | +0.02 | +0.67% | 0.02 cr | 3.00 | 87.7% | ₹0 cr |
| 02 Sep '26 | 2.97 | 3.10 | 2.94 | 2.98 | +0.02 | +0.68% | 0.02 cr | 3.00 | 78.2% | ₹0 cr |
| 01 Sep '26 | 3.01 | 3.01 | 2.95 | 2.96 | −0.02 | −0.67% | 0.01 cr | 2.98 | 76.3% | ₹0 cr |
| 31 Aug '26 | 3.05 | 3.08 | 2.96 | 2.98 | −0.05 | −1.65% | 0.01 cr | 3.01 | 82.1% | ₹0 cr |
| 28 Aug '26 | 3.09 | 3.09 | 3.01 | 3.03 | −0.01 | −0.33% | 0.01 cr | 3.05 | 75.5% | ₹0 cr |
| 27 Aug '26 | 3.04 | 3.10 | 2.97 | 3.04 | +0.03 | +1.00% | 0.01 cr | 3.04 | 81.1% | ₹0 cr |
| 26 Aug '26 | 3.08 | 3.08 | 3.01 | 3.01 | −0.03 | −0.99% | 0.01 cr | 3.04 | 74.6% | ₹0 cr |
| 25 Aug '26 | 3.10 | 3.10 | 3.03 | 3.04 | −0.02 | −0.65% | 0.01 cr | 3.05 | 72.3% | ₹0 cr |
| 24 Aug '26 | 3.05 | 3.13 | 3.04 | 3.06 | +0.01 | +0.33% | 0.02 cr | 3.08 | 71.6% | ₹0 cr |
| 21 Aug '26 | 3.02 | 3.13 | 2.96 | 3.05 | +0.03 | +0.99% | 0.02 cr | 3.06 | 77.8% | ₹0 cr |
| 20 Aug '26 | 3.10 | 3.10 | 3.02 | 3.02 | −0.02 | −0.66% | 0.01 cr | 3.06 | 87.4% | ₹0 cr |
| 19 Aug '26 | 3.09 | 3.09 | 3.01 | 3.04 | −0.01 | −0.33% | 0.01 cr | 3.05 | 85.3% | ₹0 cr |
| 18 Aug '26 | 3.03 | 3.13 | 3.02 | 3.05 | +0.02 | +0.66% | 0.02 cr | 3.06 | 78.4% | ₹0 cr |
| 17 Aug '26 | 2.89 | 3.14 | 2.85 | 3.03 | +0.17 | +5.94% | 0.05 cr | 3.00 | 79.8% | ₹0 cr |
| 14 Aug '26 | 2.92 | 2.96 | 2.82 | 2.86 | −0.05 | −1.72% | 0.01 cr | 2.88 | — | ₹0 cr |
| 13 Aug '26 | 2.87 | 2.93 | 2.82 | 2.91 | +0.08 | +2.83% | 0.01 cr | 2.88 | — | ₹0 cr |
| 12 Aug '26 | 2.84 | 2.90 | 2.82 | 2.83 | −0.04 | −1.39% | 0.01 cr | 2.86 | — | ₹0 cr |
| 11 Aug '26 | 2.88 | 2.89 | 2.83 | 2.87 | +0.02 | +0.70% | 0.01 cr | 2.88 | — | ₹0 cr |
| 10 Aug '26 | 2.85 | 2.90 | 2.83 | 2.85 | −0.01 | −0.35% | 0.01 cr | 2.87 | — | ₹0 cr |
| 07 Aug '26 | 2.86 | 2.87 | 2.84 | 2.86 | +0.00 | +0.00% | 0.01 cr | 2.86 | — | ₹0 cr |
| 06 Aug '26 | 2.87 | 2.87 | 2.83 | 2.86 | −0.01 | −0.35% | 0.01 cr | 2.85 | — | ₹0 cr |
| 05 Aug '26 | 2.87 | 2.91 | 2.85 | 2.87 | +0.00 | +0.00% | 0.01 cr | 2.88 | — | ₹0 cr |
| 04 Aug '26 | 2.93 | 2.93 | 2.85 | 2.87 | −0.02 | −0.69% | 0.01 cr | 2.88 | — | ₹0 cr |
| 03 Aug '26 | 2.84 | 2.90 | 2.84 | 2.89 | +0.03 | +1.05% | 0.01 cr | 2.88 | — | ₹0 cr |
| 31 Jul '26 | 2.81 | 2.90 | 2.81 | 2.86 | +0.02 | +0.70% | 0.01 cr | 2.86 | — | ₹0 cr |
| 30 Jul '26 | 2.84 | 2.95 | 2.81 | 2.84 | −0.04 | −1.39% | 0.01 cr | 2.87 | — | ₹0 cr |
| 29 Jul '26 | 2.85 | 2.90 | 2.82 | 2.88 | +0.03 | +1.05% | 0.00 cr | 2.88 | — | ₹0 cr |
| 28 Jul '26 | 2.87 | 2.89 | 2.84 | 2.85 | −0.02 | −0.70% | 0.00 cr | 2.87 | — | ₹0 cr |
| 27 Jul '26 | 2.90 | 2.94 | 2.83 | 2.87 | −0.02 | −0.69% | 0.02 cr | 2.88 | — | ₹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.
