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 | 2.61 | 2.74 | 2.48 | 2.73 | +0.12 | +4.60% | 0.07 cr | 2.68 | — | ₹0 cr |
| 03 Sep '26 | 2.61 | 2.61 | 2.61 | 2.61 | −0.13 | −4.74% | 0.02 cr | 2.61 | — | ₹0 cr |
| 02 Sep '26 | 2.94 | 2.95 | 2.74 | 2.74 | −0.14 | −4.86% | 0.04 cr | 2.79 | — | ₹0 cr |
| 01 Sep '26 | 2.81 | 2.88 | 2.81 | 2.88 | +0.13 | +4.73% | 0.03 cr | 2.88 | — | ₹0 cr |
| 31 Aug '26 | 2.74 | 2.75 | 2.62 | 2.75 | +0.13 | +4.96% | 0.05 cr | 2.74 | — | ₹0 cr |
| 28 Aug '26 | 2.39 | 2.62 | 2.38 | 2.62 | +0.12 | +4.80% | 0.07 cr | 2.58 | — | ₹0 cr |
| 27 Aug '26 | 2.58 | 2.58 | 2.50 | 2.50 | −0.13 | −4.94% | 0.07 cr | 2.50 | — | ₹0 cr |
| 26 Aug '26 | 2.63 | 2.63 | 2.63 | 2.63 | −0.13 | −4.71% | 0.02 cr | 2.63 | — | ₹0 cr |
| 25 Aug '26 | 2.76 | 2.76 | 2.76 | 2.76 | −0.30 | −9.80% | 0.03 cr | 2.76 | 100.0% | ₹0 cr |
| 24 Aug '26 | 3.51 | 3.56 | 3.06 | 3.06 | −0.33 | −9.73% | 0.24 cr | 3.22 | 73.9% | ₹1 cr |
| 21 Aug '26 | 3.37 | 3.39 | 3.20 | 3.39 | +0.30 | +9.71% | 0.43 cr | 3.35 | 55.5% | ₹1 cr |
| 20 Aug '26 | 2.79 | 3.09 | 2.70 | 3.09 | +0.51 | +19.77% | 0.82 cr | 2.99 | 49.7% | ₹2 cr |
| 19 Aug '26 | 2.18 | 2.58 | 2.14 | 2.58 | +0.43 | +20.00% | 0.30 cr | 2.52 | 54.0% | ₹1 cr |
| 18 Aug '26 | 2.14 | 2.19 | 2.01 | 2.15 | +0.04 | +1.90% | 0.04 cr | 2.15 | 79.1% | ₹0 cr |
| 17 Aug '26 | 2.14 | 2.18 | 1.72 | 2.11 | −0.03 | −1.40% | 0.03 cr | 2.09 | 79.3% | ₹0 cr |
| 14 Aug '26 | 2.15 | 2.16 | 2.13 | 2.14 | +0.00 | +0.00% | 0.02 cr | — | — | ₹0 cr |
| 13 Aug '26 | 2.12 | 2.16 | 2.11 | 2.14 | +0.01 | +0.47% | 0.03 cr | — | — | ₹0 cr |
| 12 Aug '26 | 2.16 | 2.16 | 2.10 | 2.13 | −0.01 | −0.47% | 0.02 cr | — | — | ₹0 cr |
| 11 Aug '26 | 2.14 | 2.18 | 2.12 | 2.14 | +0.00 | +0.00% | 0.02 cr | — | — | ₹0 cr |
| 10 Aug '26 | 2.20 | 2.20 | 2.12 | 2.14 | −0.01 | −0.47% | 0.03 cr | — | — | ₹0 cr |
| 07 Aug '26 | 2.15 | 2.19 | 2.10 | 2.15 | −0.01 | −0.46% | 0.03 cr | — | — | ₹0 cr |
| 06 Aug '26 | 2.17 | 2.20 | 2.14 | 2.16 | −0.01 | −0.46% | 0.02 cr | — | — | ₹0 cr |
| 05 Aug '26 | 2.13 | 2.22 | 2.13 | 2.17 | −0.02 | −0.91% | 0.03 cr | — | — | ₹0 cr |
| 04 Aug '26 | 2.22 | 2.24 | 2.16 | 2.19 | −0.03 | −1.35% | 0.04 cr | — | — | ₹0 cr |
| 03 Aug '26 | 2.19 | 2.26 | 2.19 | 2.22 | +0.03 | +1.37% | 0.03 cr | — | — | ₹0 cr |
| 31 Jul '26 | 2.19 | 2.23 | 2.17 | 2.19 | +0.00 | +0.00% | 0.04 cr | — | — | ₹0 cr |
| 30 Jul '26 | 2.29 | 2.29 | 2.16 | 2.19 | −0.03 | −1.35% | 0.03 cr | — | — | ₹0 cr |
| 29 Jul '26 | 2.21 | 2.27 | 2.19 | 2.22 | +0.01 | +0.45% | 0.02 cr | — | — | ₹0 cr |
| 28 Jul '26 | 2.24 | 2.27 | 2.20 | 2.21 | −0.01 | −0.45% | 0.01 cr | — | — | ₹0 cr |
| 27 Jul '26 | 2.29 | 2.29 | 2.12 | 2.22 | −0.05 | −2.20% | 0.03 cr | — | — | ₹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.
