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 | 6.15 | 6.26 | 6.07 | 6.21 | +0.02 | +0.32% | 0.01 cr | 6.17 | 62.0% | ₹0 cr |
| 03 Sep '26 | 6.15 | 6.40 | 6.10 | 6.19 | −0.04 | −0.64% | 0.02 cr | 6.27 | 69.8% | ₹0 cr |
| 02 Sep '26 | 6.30 | 6.30 | 6.15 | 6.23 | +0.03 | +0.48% | 0.01 cr | 6.22 | 74.2% | ₹0 cr |
| 01 Sep '26 | 6.26 | 6.38 | 6.00 | 6.20 | +0.14 | +2.31% | 0.02 cr | 6.16 | 55.0% | ₹0 cr |
| 31 Aug '26 | 6.18 | 6.19 | 5.88 | 6.06 | +0.12 | +2.02% | 0.04 cr | 5.97 | 63.3% | ₹0 cr |
| 28 Aug '26 | 5.95 | 6.20 | 5.85 | 5.94 | +0.01 | +0.17% | 0.01 cr | 5.93 | 72.7% | ₹0 cr |
| 27 Aug '26 | 6.08 | 6.23 | 5.92 | 5.93 | −0.15 | −2.47% | 0.02 cr | 6.01 | 76.1% | ₹0 cr |
| 26 Aug '26 | 6.33 | 6.33 | 6.01 | 6.08 | +0.00 | +0.00% | 0.02 cr | 6.09 | 76.4% | ₹0 cr |
| 25 Aug '26 | 6.09 | 6.21 | 6.05 | 6.08 | −0.16 | −2.56% | 0.01 cr | 6.10 | 72.4% | ₹0 cr |
| 24 Aug '26 | 6.25 | 6.49 | 6.22 | 6.24 | −0.08 | −1.27% | 0.01 cr | 6.27 | 69.0% | ₹0 cr |
| 21 Aug '26 | 6.49 | 6.61 | 6.30 | 6.32 | −0.14 | −2.17% | 0.01 cr | 6.40 | 82.5% | ₹0 cr |
| 20 Aug '26 | 6.60 | 6.60 | 6.41 | 6.46 | −0.11 | −1.67% | 0.01 cr | 6.51 | 73.0% | ₹0 cr |
| 19 Aug '26 | 6.41 | 7.10 | 6.20 | 6.57 | +0.19 | +2.98% | 0.02 cr | 6.60 | 72.9% | ₹0 cr |
| 18 Aug '26 | 6.40 | 6.68 | 6.31 | 6.38 | −0.15 | −2.30% | 0.01 cr | 6.44 | 81.2% | ₹0 cr |
| 17 Aug '26 | 6.54 | 6.75 | 6.50 | 6.53 | −0.10 | −1.51% | 0.02 cr | 6.56 | 58.9% | ₹0 cr |
| 14 Aug '26 | 6.57 | 6.77 | 6.50 | 6.63 | +0.02 | +0.30% | 0.02 cr | 6.67 | 54.2% | ₹0 cr |
| 13 Aug '26 | 6.70 | 7.08 | 6.40 | 6.61 | +0.09 | +1.38% | 0.06 cr | 6.68 | 52.5% | ₹0 cr |
| 12 Aug '26 | 6.68 | 6.68 | 6.47 | 6.52 | +0.11 | +1.72% | 0.02 cr | 6.54 | 71.9% | ₹0 cr |
| 11 Aug '26 | 6.47 | 6.78 | 6.36 | 6.41 | −0.15 | −2.29% | 0.06 cr | 6.51 | 94.8% | ₹0 cr |
| 10 Aug '26 | 6.50 | 6.64 | 6.50 | 6.56 | −0.05 | −0.76% | 0.01 cr | 6.53 | 81.3% | ₹0 cr |
| 07 Aug '26 | 6.70 | 6.87 | 6.53 | 6.61 | −0.11 | −1.64% | 0.02 cr | 6.69 | 66.5% | ₹0 cr |
| 06 Aug '26 | 6.40 | 6.85 | 6.14 | 6.72 | +0.45 | +7.18% | 0.04 cr | 6.54 | 41.7% | ₹0 cr |
| 05 Aug '26 | 6.40 | 6.60 | 6.25 | 6.27 | −0.13 | −2.03% | 0.01 cr | 6.33 | 69.7% | ₹0 cr |
| 04 Aug '26 | 6.90 | 6.98 | 6.35 | 6.40 | −0.49 | −7.11% | 0.10 cr | 6.67 | 41.8% | ₹1 cr |
| 03 Aug '26 | 6.99 | 7.05 | 6.89 | 6.89 | −0.02 | −0.29% | 0.07 cr | 6.94 | 58.9% | ₹0 cr |
| 31 Jul '26 | 6.60 | 7.00 | 6.49 | 6.91 | +0.41 | +6.31% | 0.22 cr | 6.82 | 25.6% | ₹1 cr |
| 30 Jul '26 | 6.01 | 6.66 | 5.97 | 6.50 | +0.36 | +5.86% | 0.28 cr | 6.36 | 32.5% | ₹2 cr |
| 29 Jul '26 | 5.46 | 6.30 | 5.27 | 6.14 | +0.79 | +14.77% | 0.16 cr | 5.86 | 49.7% | ₹1 cr |
| 28 Jul '26 | 5.51 | 5.51 | 5.29 | 5.35 | −0.05 | −0.93% | 0.01 cr | 5.37 | 79.1% | ₹0 cr |
| 27 Jul '26 | 5.57 | 5.58 | 5.38 | 5.40 | −0.04 | −0.74% | 0.01 cr | 5.46 | 69.0% | ₹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.
