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 | 6.65 | 6.65 | 6.44 | 6.45 | −0.07 | −1.07% | 0.00 cr | 6.51 | — | ₹0 cr |
| 03 Sep '26 | 6.82 | 6.82 | 6.51 | 6.52 | −0.18 | −2.69% | 0.00 cr | 6.59 | — | ₹0 cr |
| 02 Sep '26 | 6.70 | 6.88 | 6.61 | 6.70 | −0.02 | −0.30% | 0.00 cr | 6.71 | — | ₹0 cr |
| 01 Sep '26 | 6.67 | 6.89 | 6.59 | 6.72 | +0.05 | +0.75% | 0.01 cr | 6.71 | — | ₹0 cr |
| 31 Aug '26 | 6.92 | 6.92 | 6.61 | 6.67 | −0.26 | −3.75% | 0.01 cr | 6.70 | — | ₹0 cr |
| 28 Aug '26 | 6.98 | 6.98 | 6.82 | 6.93 | +0.01 | +0.14% | 0.01 cr | 6.94 | — | ₹0 cr |
| 27 Aug '26 | 6.93 | 7.00 | 6.75 | 6.92 | −0.02 | −0.29% | 0.01 cr | 6.91 | — | ₹0 cr |
| 26 Aug '26 | 6.90 | 6.99 | 6.76 | 6.94 | +0.08 | +1.17% | 0.02 cr | 6.87 | — | ₹0 cr |
| 25 Aug '26 | 6.75 | 6.95 | 6.46 | 6.86 | +0.09 | +1.33% | 0.02 cr | 6.74 | — | ₹0 cr |
| 24 Aug '26 | 6.58 | 6.88 | 6.32 | 6.77 | +0.12 | +1.80% | 0.02 cr | 6.54 | — | ₹0 cr |
| 21 Aug '26 | 6.75 | 6.75 | 6.46 | 6.65 | −0.15 | −2.21% | 0.02 cr | 6.56 | — | ₹0 cr |
| 20 Aug '26 | 6.99 | 7.00 | 6.65 | 6.80 | −0.19 | −2.72% | 0.03 cr | 6.87 | — | ₹0 cr |
| 19 Aug '26 | 7.05 | 7.18 | 6.71 | 6.99 | +0.11 | +1.60% | 0.02 cr | 7.00 | — | ₹0 cr |
| 18 Aug '26 | 6.85 | 6.94 | 6.70 | 6.88 | +0.16 | +2.38% | 0.02 cr | 6.87 | — | ₹0 cr |
| 17 Aug '26 | 6.58 | 6.74 | 6.40 | 6.72 | +0.27 | +4.19% | 0.01 cr | 6.63 | — | ₹0 cr |
| 14 Aug '26 | 6.25 | 6.50 | 6.25 | 6.45 | +0.20 | +3.20% | 0.01 cr | 6.35 | — | ₹0 cr |
| 13 Aug '26 | 6.16 | 6.25 | 6.10 | 6.25 | +0.29 | +4.87% | 0.01 cr | 6.19 | — | ₹0 cr |
| 12 Aug '26 | 5.83 | 6.05 | 5.83 | 5.96 | −0.08 | −1.32% | 0.00 cr | 5.91 | — | ₹0 cr |
| 11 Aug '26 | 6.13 | 6.23 | 5.82 | 6.04 | −0.03 | −0.49% | 0.00 cr | 6.01 | — | ₹0 cr |
| 10 Aug '26 | 6.39 | 6.40 | 5.86 | 6.07 | −0.12 | −1.94% | 0.01 cr | 6.20 | 68.9% | ₹0 cr |
| 07 Aug '26 | 6.33 | 6.35 | 6.14 | 6.19 | −0.03 | −0.48% | 0.00 cr | 6.24 | 72.9% | ₹0 cr |
| 06 Aug '26 | 6.05 | 6.49 | 5.80 | 6.22 | +0.29 | +4.89% | 0.01 cr | 6.12 | 62.0% | ₹0 cr |
| 05 Aug '26 | 5.90 | 6.08 | 5.80 | 5.93 | −0.09 | −1.50% | 0.01 cr | 5.92 | 61.3% | ₹0 cr |
| 04 Aug '26 | 6.15 | 6.18 | 6.01 | 6.02 | +0.00 | +0.00% | 0.00 cr | 6.04 | 89.3% | ₹0 cr |
| 03 Aug '26 | 5.95 | 6.24 | 5.89 | 6.02 | +0.07 | +1.18% | 0.00 cr | 5.97 | 88.1% | ₹0 cr |
| 31 Jul '26 | 6.17 | 6.30 | 5.81 | 5.95 | −0.22 | −3.57% | 0.01 cr | 6.00 | 59.4% | ₹0 cr |
| 30 Jul '26 | 6.65 | 6.65 | 5.81 | 6.17 | −0.03 | −0.48% | 0.00 cr | 6.11 | 68.9% | ₹0 cr |
| 29 Jul '26 | 6.36 | 6.55 | 6.12 | 6.20 | −0.10 | −1.59% | 0.01 cr | 6.28 | 82.8% | ₹0 cr |
| 28 Jul '26 | 6.32 | 6.70 | 6.26 | 6.30 | −0.02 | −0.32% | 0.01 cr | 6.47 | 70.3% | ₹0 cr |
| 27 Jul '26 | 6.41 | 6.60 | 6.21 | 6.32 | −0.08 | −1.25% | 0.01 cr | 6.35 | 86.8% | ₹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.
