End-of-day pricesas of 2026-09-01Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 01 Sep '26 | 2.16 | 2.16 | 2.14 | 2.14 | −0.04 | −1.83% | 0.00 cr | 2.14 | — | ₹0 cr |
| 31 Aug '26 | 2.18 | 2.18 | 2.18 | 2.18 | +0.04 | +1.87% | 0.00 cr | 2.18 | 100.0% | ₹0 cr |
| 28 Aug '26 | 2.14 | 2.14 | 2.14 | 2.14 | +0.04 | +1.90% | 0.00 cr | 2.14 | 100.0% | ₹0 cr |
| 27 Aug '26 | 2.10 | 2.10 | 2.10 | 2.10 | +0.04 | +1.94% | 0.00 cr | 2.10 | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.06 | 2.06 | 2.06 | 2.06 | +0.04 | +1.98% | 0.00 cr | 2.06 | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.02 | 2.02 | 2.02 | 2.02 | +0.03 | +1.51% | 0.00 cr | 2.02 | 100.0% | ₹0 cr |
| 24 Aug '26 | 1.99 | 1.99 | 1.99 | 1.99 | +0.03 | +1.53% | 0.01 cr | 1.99 | 100.0% | ₹0 cr |
| 21 Aug '26 | 1.96 | 1.96 | 1.96 | 1.96 | +0.03 | +1.55% | 0.00 cr | 1.96 | 100.0% | ₹0 cr |
| 20 Aug '26 | 1.93 | 1.93 | 1.93 | 1.93 | +0.03 | +1.58% | 0.00 cr | 1.93 | 100.0% | ₹0 cr |
| 19 Aug '26 | 1.90 | 1.90 | 1.90 | 1.90 | +0.03 | +1.60% | 0.00 cr | 1.90 | 100.0% | ₹0 cr |
| 18 Aug '26 | 1.87 | 1.87 | 1.87 | 1.87 | +0.03 | +1.63% | 0.00 cr | 1.87 | 100.0% | ₹0 cr |
| 17 Aug '26 | 1.84 | 1.84 | 1.84 | 1.84 | +0.03 | +1.66% | 0.00 cr | 1.84 | 100.0% | ₹0 cr |
| 14 Aug '26 | 1.81 | 1.81 | 1.81 | 1.81 | +0.03 | +1.69% | 0.00 cr | 1.81 | 100.0% | ₹0 cr |
| 13 Aug '26 | 1.78 | 1.78 | 1.78 | 1.78 | +0.03 | +1.71% | 0.00 cr | 1.78 | 100.0% | ₹0 cr |
| 12 Aug '26 | 1.75 | 1.75 | 1.75 | 1.75 | +0.03 | +1.74% | 0.00 cr | 1.75 | 100.0% | ₹0 cr |
| 11 Aug '26 | 1.72 | 1.72 | 1.72 | 1.72 | +0.03 | +1.78% | 0.00 cr | 1.72 | 100.0% | ₹0 cr |
| 10 Aug '26 | 1.69 | 1.69 | 1.69 | 1.69 | +0.03 | +1.81% | 0.01 cr | 1.69 | 100.0% | ₹0 cr |
| 07 Aug '26 | 1.67 | 1.71 | 1.65 | 1.66 | −0.02 | −1.19% | 0.00 cr | 1.67 | — | ₹0 cr |
| 06 Aug '26 | 1.65 | 1.71 | 1.65 | 1.68 | +0.00 | +0.00% | 0.00 cr | 1.67 | — | ₹0 cr |
| 05 Aug '26 | 1.67 | 1.70 | 1.67 | 1.68 | −0.02 | −1.18% | 0.02 cr | 1.67 | — | ₹0 cr |
| 04 Aug '26 | 1.70 | 1.70 | 1.70 | 1.70 | −0.03 | −1.73% | 0.00 cr | 1.70 | — | ₹0 cr |
| 03 Aug '26 | 1.73 | 1.73 | 1.73 | 1.73 | −0.03 | −1.70% | 0.00 cr | 1.73 | — | ₹0 cr |
| 31 Jul '26 | 1.76 | 1.76 | 1.76 | 1.76 | −0.03 | −1.68% | 0.00 cr | 1.76 | — | ₹0 cr |
| 30 Jul '26 | 1.79 | 1.79 | 1.79 | 1.79 | −0.03 | −1.65% | 0.00 cr | 1.79 | — | ₹0 cr |
| 29 Jul '26 | 1.82 | 1.82 | 1.82 | 1.82 | −0.03 | −1.62% | 0.00 cr | 1.82 | — | ₹0 cr |
| 28 Jul '26 | 1.85 | 1.85 | 1.85 | 1.85 | −0.03 | −1.60% | 0.00 cr | 1.85 | — | ₹0 cr |
| 27 Jul '26 | 1.88 | 1.88 | 1.88 | 1.88 | −0.03 | −1.57% | 0.00 cr | 1.88 | — | ₹0 cr |
| 24 Jul '26 | 1.91 | 1.91 | 1.91 | 1.91 | −0.03 | −1.55% | 0.00 cr | 1.91 | — | ₹0 cr |
| 23 Jul '26 | 1.94 | 1.94 | 1.94 | 1.94 | −0.03 | −1.52% | 0.00 cr | 1.94 | — | ₹0 cr |
| 22 Jul '26 | 1.97 | 1.97 | 1.97 | 1.97 | −0.04 | −1.99% | 0.00 cr | 1.97 | — | ₹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.
