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 | 3.98 | 4.09 | 3.91 | 4.04 | +0.06 | +1.51% | 0.00 cr | 4.06 | ₹0 cr |
| 03 Sep '26 | 3.92 | 4.08 | 3.91 | 3.98 | +0.08 | +2.05% | 0.00 cr | 4.02 | ₹0 cr |
| 02 Sep '26 | 4.10 | 4.10 | 3.85 | 3.90 | −0.09 | −2.26% | 0.00 cr | 4.10 | ₹0 cr |
| 01 Sep '26 | 4.12 | 4.12 | 3.96 | 3.99 | −0.04 | −0.99% | 0.00 cr | 3.97 | ₹0 cr |
| 31 Aug '26 | 4.10 | 4.10 | 3.94 | 4.03 | −0.07 | −1.71% | 0.00 cr | 3.96 | ₹0 cr |
| 28 Aug '26 | 4.20 | 4.20 | 3.95 | 4.10 | +0.00 | +0.00% | 0.00 cr | 4.09 | ₹0 cr |
| 27 Aug '26 | 4.37 | 4.37 | 4.10 | 4.10 | −0.17 | −3.98% | 0.00 cr | 4.16 | ₹0 cr |
| 26 Aug '26 | 4.45 | 4.46 | 4.10 | 4.27 | +0.02 | +0.47% | 0.00 cr | 4.27 | ₹0 cr |
| 25 Aug '26 | 4.22 | 4.40 | 4.22 | 4.25 | +0.03 | +0.71% | 0.00 cr | 4.28 | ₹0 cr |
| 24 Aug '26 | 4.18 | 4.24 | 4.05 | 4.22 | +0.17 | +4.20% | 0.00 cr | 4.15 | ₹0 cr |
| 21 Aug '26 | 4.08 | 4.24 | 3.94 | 4.05 | −0.01 | −0.25% | 0.00 cr | 4.11 | ₹0 cr |
| 20 Aug '26 | 4.12 | 4.23 | 4.01 | 4.06 | −0.04 | −0.98% | 0.00 cr | 4.11 | ₹0 cr |
| 19 Aug '26 | 4.20 | 4.25 | 4.06 | 4.10 | +0.00 | +0.00% | 0.00 cr | 4.20 | ₹0 cr |
| 18 Aug '26 | 4.10 | 4.28 | 4.10 | 4.10 | +0.01 | +0.24% | 0.00 cr | 4.19 | ₹0 cr |
| 17 Aug '26 | 4.24 | 4.33 | 4.02 | 4.09 | −0.05 | −1.21% | 0.00 cr | 4.08 | ₹0 cr |
| 14 Aug '26 | 4.10 | 4.29 | 4.10 | 4.14 | +0.04 | +0.98% | 0.00 cr | 4.28 | ₹0 cr |
| 13 Aug '26 | 4.25 | 4.29 | 4.09 | 4.10 | +0.00 | +0.00% | 0.00 cr | 4.27 | ₹0 cr |
| 12 Aug '26 | 4.06 | 4.25 | 4.06 | 4.10 | +0.04 | +0.99% | 0.00 cr | 4.20 | ₹0 cr |
| 11 Aug '26 | 4.46 | 4.46 | 4.04 | 4.06 | −0.19 | −4.47% | 0.00 cr | 4.22 | ₹0 cr |
| 10 Aug '26 | 4.27 | 4.27 | 4.14 | 4.25 | +0.17 | +4.17% | 0.00 cr | 4.24 | ₹0 cr |
| 07 Aug '26 | 3.90 | 4.09 | 3.80 | 4.08 | +0.18 | +4.62% | 0.00 cr | 4.04 | ₹0 cr |
| 06 Aug '26 | 3.96 | 4.15 | 3.83 | 3.90 | −0.06 | −1.52% | 0.00 cr | 4.04 | ₹0 cr |
| 05 Aug '26 | 4.08 | 4.08 | 3.83 | 3.96 | −0.04 | −1.00% | 0.00 cr | 3.94 | ₹0 cr |
| 04 Aug '26 | 4.06 | 4.09 | 3.92 | 4.00 | −0.04 | −0.99% | 0.00 cr | 3.99 | ₹0 cr |
| 03 Aug '26 | 4.09 | 4.09 | 3.91 | 4.04 | −0.02 | −0.49% | 0.00 cr | 3.98 | ₹0 cr |
| 31 Jul '26 | 3.98 | 4.06 | 3.90 | 4.06 | +0.07 | +1.75% | 0.00 cr | 3.96 | ₹0 cr |
| 30 Jul '26 | 4.00 | 4.06 | 3.92 | 3.99 | −0.01 | −0.25% | 0.00 cr | 4.00 | ₹0 cr |
| 29 Jul '26 | 3.93 | 4.17 | 3.93 | 4.00 | −0.10 | −2.44% | 0.00 cr | 3.96 | ₹0 cr |
| 28 Jul '26 | 4.15 | 4.23 | 3.96 | 4.10 | −0.03 | −0.73% | 0.00 cr | 4.05 | ₹0 cr |
| 27 Jul '26 | 4.00 | 4.18 | 3.85 | 4.13 | +0.14 | +3.51% | 0.00 cr | 4.03 | ₹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.
