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 | 6.25 | 5.89 | 6.19 | +0.06 | +0.98% | 0.00 cr | 6.16 | 84.8% | ₹0 cr |
| 03 Sep '26 | 6.16 | 6.16 | 6.00 | 6.13 | −0.02 | −0.33% | 0.00 cr | 6.08 | 67.9% | ₹0 cr |
| 02 Sep '26 | 6.18 | 6.18 | 6.00 | 6.15 | +0.06 | +0.99% | 0.00 cr | 6.04 | 91.0% | ₹0 cr |
| 01 Sep '26 | 6.01 | 6.20 | 5.60 | 6.09 | +0.03 | +0.50% | 0.00 cr | 5.91 | 76.1% | ₹0 cr |
| 31 Aug '26 | 6.29 | 6.29 | 6.05 | 6.06 | −0.12 | −1.94% | 0.00 cr | 6.16 | 67.8% | ₹0 cr |
| 28 Aug '26 | 6.36 | 6.36 | 6.06 | 6.18 | +0.12 | +1.98% | 0.00 cr | 6.18 | 84.5% | ₹0 cr |
| 27 Aug '26 | 6.34 | 6.34 | 5.91 | 6.06 | −0.26 | −4.11% | 0.00 cr | 6.07 | 68.5% | ₹0 cr |
| 26 Aug '26 | 6.39 | 6.40 | 6.00 | 6.32 | +0.17 | +2.76% | 0.00 cr | 6.14 | 99.4% | ₹0 cr |
| 25 Aug '26 | 6.11 | 6.50 | 6.11 | 6.15 | −0.05 | −0.81% | 0.00 cr | 6.21 | 66.1% | ₹0 cr |
| 24 Aug '26 | 6.39 | 6.50 | 6.02 | 6.20 | −0.16 | −2.52% | 0.00 cr | 6.27 | 54.3% | ₹0 cr |
| 21 Aug '26 | 6.30 | 6.75 | 5.95 | 6.36 | +0.26 | +4.26% | 0.00 cr | 6.24 | 73.5% | ₹0 cr |
| 20 Aug '26 | 6.10 | 6.33 | 5.96 | 6.10 | −0.05 | −0.81% | 0.00 cr | 6.01 | 98.1% | ₹0 cr |
| 19 Aug '26 | 6.45 | 6.45 | 5.77 | 6.15 | −0.04 | −0.65% | 0.00 cr | 5.97 | 74.0% | ₹0 cr |
| 18 Aug '26 | 6.32 | 6.33 | 6.12 | 6.19 | −0.02 | −0.32% | 0.00 cr | 6.19 | 79.1% | ₹0 cr |
| 17 Aug '26 | 6.00 | 6.78 | 6.00 | 6.21 | +0.01 | +0.16% | 0.00 cr | 6.33 | 58.5% | ₹0 cr |
| 14 Aug '26 | 6.08 | 6.40 | 6.08 | 6.20 | +0.12 | +1.97% | 0.00 cr | 6.15 | 96.2% | ₹0 cr |
| 13 Aug '26 | 6.10 | 6.35 | 6.00 | 6.08 | +0.06 | +1.00% | 0.00 cr | 6.09 | 78.8% | ₹0 cr |
| 12 Aug '26 | 6.24 | 6.24 | 5.76 | 6.02 | −0.24 | −3.83% | 0.00 cr | 6.02 | 91.5% | ₹0 cr |
| 11 Aug '26 | 6.13 | 6.28 | 6.08 | 6.26 | +0.16 | +2.62% | 0.00 cr | 6.13 | 99.8% | ₹0 cr |
| 10 Aug '26 | 6.40 | 6.60 | 5.89 | 6.10 | −0.17 | −2.71% | 0.00 cr | 6.21 | 58.5% | ₹0 cr |
| 07 Aug '26 | 6.49 | 6.49 | 6.02 | 6.27 | +0.00 | +0.00% | 0.00 cr | 6.26 | 64.9% | ₹0 cr |
| 06 Aug '26 | 6.29 | 6.70 | 5.76 | 6.27 | +0.13 | +2.12% | 0.00 cr | 6.09 | 43.6% | ₹0 cr |
| 05 Aug '26 | 6.27 | 6.34 | 6.01 | 6.14 | −0.13 | −2.07% | 0.00 cr | 6.15 | 71.8% | ₹0 cr |
| 04 Aug '26 | 6.36 | 6.36 | 6.22 | 6.27 | +0.07 | +1.13% | 0.00 cr | 6.29 | 59.1% | ₹0 cr |
| 03 Aug '26 | 6.10 | 6.72 | 6.10 | 6.20 | −0.04 | −0.64% | 0.00 cr | 6.25 | 75.2% | ₹0 cr |
| 31 Jul '26 | 6.19 | 6.32 | 5.75 | 6.24 | +0.25 | +4.17% | 0.00 cr | 6.17 | 88.8% | ₹0 cr |
| 30 Jul '26 | 6.03 | 6.24 | 5.90 | 5.99 | −0.03 | −0.50% | 0.00 cr | 6.01 | 83.0% | ₹0 cr |
| 29 Jul '26 | 5.98 | 6.50 | 5.98 | 6.02 | +0.04 | +0.67% | 0.00 cr | 6.02 | 84.1% | ₹0 cr |
| 28 Jul '26 | 6.37 | 6.73 | 5.81 | 5.98 | −0.39 | −6.12% | 0.00 cr | 6.12 | 77.3% | ₹0 cr |
| 27 Jul '26 | 6.99 | 6.99 | 6.05 | 6.37 | −0.29 | −4.35% | 0.01 cr | 6.55 | 55.0% | ₹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.
