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 | 6.83 | 6.83 | 6.60 | 6.80 | +0.06 | +0.89% | 0.00 cr | 6.74 | 83.1% | ₹0 cr |
| 03 Sep '26 | 6.75 | 6.85 | 6.61 | 6.74 | −0.01 | −0.15% | 0.00 cr | 6.75 | 98.1% | ₹0 cr |
| 02 Sep '26 | 6.70 | 6.90 | 6.46 | 6.75 | +0.01 | +0.15% | 0.00 cr | 6.65 | 72.3% | ₹0 cr |
| 01 Sep '26 | 6.84 | 6.84 | 6.59 | 6.74 | +0.12 | +1.81% | 0.00 cr | 6.68 | 88.6% | ₹0 cr |
| 31 Aug '26 | 6.81 | 6.94 | 6.50 | 6.62 | −0.18 | −2.65% | 0.00 cr | 6.71 | 58.7% | ₹0 cr |
| 28 Aug '26 | 6.88 | 6.93 | 6.70 | 6.80 | −0.08 | −1.16% | 0.00 cr | 6.80 | 63.3% | ₹0 cr |
| 27 Aug '26 | 6.83 | 6.90 | 6.61 | 6.88 | +0.18 | +2.69% | 0.00 cr | 6.85 | 57.5% | ₹0 cr |
| 26 Aug '26 | 6.93 | 6.93 | 6.62 | 6.70 | −0.19 | −2.76% | 0.00 cr | 6.76 | 85.6% | ₹0 cr |
| 25 Aug '26 | 6.90 | 6.94 | 6.67 | 6.89 | +0.13 | +1.92% | 0.00 cr | 6.80 | 76.8% | ₹0 cr |
| 24 Aug '26 | 6.84 | 6.90 | 6.50 | 6.76 | +0.01 | +0.15% | 0.00 cr | 6.68 | 74.2% | ₹0 cr |
| 21 Aug '26 | 6.61 | 6.94 | 6.61 | 6.75 | +0.03 | +0.45% | 0.00 cr | 6.75 | 61.9% | ₹0 cr |
| 20 Aug '26 | 6.95 | 6.95 | 6.56 | 6.72 | −0.14 | −2.04% | 0.00 cr | 6.80 | 68.6% | ₹0 cr |
| 19 Aug '26 | 6.85 | 7.10 | 6.70 | 6.86 | +0.09 | +1.33% | 0.01 cr | 6.99 | 86.7% | ₹0 cr |
| 18 Aug '26 | 6.99 | 6.99 | 6.64 | 6.77 | −0.03 | −0.44% | 0.00 cr | 6.80 | 66.7% | ₹0 cr |
| 17 Aug '26 | 6.77 | 7.00 | 6.37 | 6.80 | +0.03 | +0.44% | 0.00 cr | 6.68 | 65.6% | ₹0 cr |
| 14 Aug '26 | 6.95 | 6.99 | 6.73 | 6.77 | −0.13 | −1.88% | 0.00 cr | 6.82 | 56.5% | ₹0 cr |
| 13 Aug '26 | 6.85 | 6.97 | 6.85 | 6.90 | +0.04 | +0.58% | 0.00 cr | 6.91 | 83.7% | ₹0 cr |
| 12 Aug '26 | 6.98 | 6.98 | 6.85 | 6.86 | −0.05 | −0.72% | 0.00 cr | 6.94 | 66.9% | ₹0 cr |
| 11 Aug '26 | 6.81 | 7.05 | 6.81 | 6.91 | +0.00 | +0.00% | 0.00 cr | 6.92 | 71.3% | ₹0 cr |
| 10 Aug '26 | 7.06 | 7.17 | 6.84 | 6.91 | −0.08 | −1.14% | 0.00 cr | 6.96 | 80.3% | ₹0 cr |
| 07 Aug '26 | 7.28 | 7.28 | 6.91 | 6.99 | +0.01 | +0.14% | 0.00 cr | 7.04 | 91.3% | ₹0 cr |
| 06 Aug '26 | 7.30 | 7.30 | 6.90 | 6.98 | −0.25 | −3.46% | 0.00 cr | 7.08 | 54.1% | ₹0 cr |
| 05 Aug '26 | 7.38 | 7.38 | 7.12 | 7.23 | +0.06 | +0.84% | 0.00 cr | 7.21 | 89.1% | ₹0 cr |
| 04 Aug '26 | 7.20 | 7.35 | 6.91 | 7.17 | +0.06 | +0.84% | 0.00 cr | 7.10 | 74.8% | ₹0 cr |
| 03 Aug '26 | 7.12 | 7.30 | 6.97 | 7.11 | +0.16 | +2.30% | 0.00 cr | 7.13 | 60.9% | ₹0 cr |
| 31 Jul '26 | 7.08 | 7.08 | 6.91 | 6.95 | −0.02 | −0.29% | 0.00 cr | 7.01 | 81.3% | ₹0 cr |
| 30 Jul '26 | 6.98 | 7.18 | 6.82 | 6.97 | −0.04 | −0.57% | 0.00 cr | 6.98 | 58.1% | ₹0 cr |
| 29 Jul '26 | 6.93 | 7.34 | 6.93 | 7.01 | +0.08 | +1.15% | 0.00 cr | 7.03 | 70.3% | ₹0 cr |
| 28 Jul '26 | 7.21 | 7.21 | 6.84 | 6.93 | −0.06 | −0.86% | 0.00 cr | 6.97 | 70.4% | ₹0 cr |
| 27 Jul '26 | 7.37 | 7.37 | 6.95 | 6.99 | −0.05 | −0.71% | 0.00 cr | 7.11 | 72.7% | ₹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.
