End-of-day pricesas of 2026-09-03Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|---|
| 03 Sep '26 | 4.50 | 4.50 | 4.50 | 4.50 | +0.00 | +0.00% | 0.00 cr | 4.50 | 100.0% | ₹0 cr |
| 02 Sep '26 | 4.50 | 4.50 | 4.50 | 4.50 | −0.20 | −4.26% | 0.00 cr | 4.50 | 100.0% | ₹0 cr |
| 01 Sep '26 | 4.75 | 4.75 | 4.70 | 4.70 | −0.20 | −4.08% | 0.00 cr | 4.72 | 100.0% | ₹0 cr |
| 25 Aug '26 | 4.65 | 4.90 | 4.65 | 4.90 | +0.15 | +3.16% | 0.00 cr | 4.78 | 50.0% | ₹0 cr |
| 24 Aug '26 | 4.75 | 4.75 | 4.75 | 4.75 | −0.25 | −5.00% | 0.00 cr | 4.75 | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.00 | 5.00 | 5.00 | 5.00 | −0.25 | −4.76% | 0.00 cr | 5.00 | 100.0% | ₹0 cr |
| 10 Aug '26 | 5.25 | 5.25 | 5.25 | 5.25 | −0.25 | −4.55% | 0.00 cr | 5.25 | 100.0% | ₹0 cr |
| 07 Aug '26 | 5.50 | 5.50 | 5.50 | 5.50 | −0.25 | −4.35% | 0.00 cr | 5.50 | 100.0% | ₹0 cr |
| 06 Aug '26 | 5.75 | 5.75 | 5.75 | 5.75 | −0.30 | −4.96% | 0.00 cr | 5.75 | 100.0% | ₹0 cr |
| 31 Jul '26 | 6.05 | 6.05 | 6.05 | 6.05 | −0.30 | −4.72% | 0.00 cr | 6.05 | 50.0% | ₹0 cr |
| 23 Jul '26 | 6.35 | 6.35 | 6.35 | 6.35 | −0.20 | −3.05% | 0.00 cr | 6.35 | 100.0% | ₹0 cr |
| 21 Jul '26 | 6.45 | 6.55 | 6.25 | 6.55 | +0.10 | +1.55% | 0.00 cr | 6.39 | 100.0% | ₹0 cr |
| 20 Jul '26 | 6.15 | 6.45 | 6.15 | 6.45 | +0.10 | +1.57% | 0.00 cr | 6.35 | 100.0% | ₹0 cr |
| 16 Jul '26 | 6.05 | 6.35 | 6.05 | 6.35 | +0.15 | +2.42% | 0.00 cr | 6.20 | 100.0% | ₹0 cr |
| 15 Jul '26 | 6.50 | 6.50 | 6.20 | 6.20 | −0.05 | −0.80% | 0.00 cr | 6.35 | 100.0% | ₹0 cr |
| 14 Jul '26 | 6.05 | 6.30 | 6.05 | 6.25 | +0.05 | +0.81% | 0.00 cr | 6.20 | 100.0% | ₹0 cr |
| 13 Jul '26 | 6.10 | 6.20 | 5.85 | 6.20 | +0.05 | +0.81% | 0.00 cr | 6.06 | 75.0% | ₹0 cr |
| 09 Jul '26 | 5.95 | 6.20 | 5.95 | 6.15 | −0.05 | −0.81% | 0.00 cr | 6.06 | 83.3% | ₹0 cr |
| 08 Jul '26 | 6.10 | 6.20 | 5.95 | 6.20 | +0.10 | +1.64% | 0.00 cr | 6.07 | 100.0% | ₹0 cr |
| 07 Jul '26 | 6.20 | 6.20 | 5.95 | 6.10 | +0.15 | +2.52% | 0.01 cr | 6.15 | 85.7% | ₹0 cr |
| 06 Jul '26 | 5.60 | 5.95 | 5.60 | 5.95 | +0.25 | +4.39% | 0.01 cr | 5.88 | 100.0% | ₹0 cr |
| 03 Jul '26 | 5.60 | 5.70 | 5.60 | 5.70 | +0.25 | +4.59% | 0.00 cr | 5.68 | 100.0% | ₹0 cr |
| 02 Jul '26 | 5.40 | 5.45 | 5.40 | 5.45 | +0.25 | +4.81% | 0.01 cr | 5.42 | 100.0% | ₹0 cr |
| 01 Jul '26 | 5.20 | 5.25 | 5.20 | 5.20 | +0.10 | +1.96% | 0.00 cr | 5.22 | 100.0% | ₹0 cr |
| 30 Jun '26 | 5.10 | 5.10 | 5.10 | 5.10 | +0.20 | +4.08% | 0.01 cr | 5.10 | 100.0% | ₹0 cr |
| 25 Jun '26 | 4.90 | 4.90 | 4.90 | 4.90 | +0.20 | +4.26% | 0.00 cr | 4.90 | 100.0% | ₹0 cr |
| 24 Jun '26 | 4.70 | 4.70 | 4.70 | 4.70 | +0.00 | +0.00% | 0.00 cr | 4.70 | 100.0% | ₹0 cr |
| 23 Jun '26 | 4.70 | 4.70 | 4.70 | 4.70 | +0.20 | +4.44% | 0.00 cr | 4.70 | 100.0% | ₹0 cr |
| 22 Jun '26 | 4.60 | 4.60 | 4.40 | 4.50 | +0.00 | +0.00% | 0.00 cr | 4.54 | 100.0% | ₹0 cr |
| 19 Jun '26 | 4.40 | 4.50 | 4.40 | 4.50 | +0.20 | +4.65% | 0.00 cr | 4.45 | 100.0% | ₹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.
