End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 6.20 | 6.44 | 6.05 | 6.43 | +0.29 | +4.72% | 0.02 cr | 6.34 | ₹0 cr |
| 03 Sep '26 | 6.11 | 6.27 | 6.11 | 6.14 | +0.03 | +0.49% | 0.01 cr | 6.17 | ₹0 cr |
| 02 Sep '26 | 6.14 | 6.37 | 6.01 | 6.11 | −0.16 | −2.55% | 0.02 cr | 6.15 | ₹0 cr |
| 01 Sep '26 | 6.45 | 6.53 | 6.16 | 6.27 | −0.18 | −2.79% | 0.01 cr | 6.32 | ₹0 cr |
| 31 Aug '26 | 6.49 | 6.54 | 6.36 | 6.45 | +0.06 | +0.94% | 0.01 cr | 6.45 | ₹0 cr |
| 28 Aug '26 | 6.67 | 6.67 | 6.22 | 6.39 | −0.15 | −2.29% | 0.01 cr | 6.43 | ₹0 cr |
| 27 Aug '26 | 6.36 | 6.60 | 6.36 | 6.54 | +0.06 | +0.93% | 0.01 cr | 6.55 | ₹0 cr |
| 26 Aug '26 | 6.52 | 6.68 | 6.26 | 6.48 | −0.09 | −1.37% | 0.01 cr | 6.45 | ₹0 cr |
| 25 Aug '26 | 6.50 | 6.67 | 6.46 | 6.57 | +0.07 | +1.08% | 0.01 cr | 6.53 | ₹0 cr |
| 24 Aug '26 | 6.63 | 6.80 | 6.36 | 6.50 | −0.16 | −2.40% | 0.02 cr | 6.52 | ₹0 cr |
| 21 Aug '26 | 6.52 | 6.90 | 6.52 | 6.66 | +0.00 | +0.00% | 0.01 cr | 6.71 | ₹0 cr |
| 20 Aug '26 | 6.74 | 6.85 | 6.60 | 6.66 | −0.08 | −1.19% | 0.02 cr | 6.64 | ₹0 cr |
| 19 Aug '26 | 6.89 | 6.89 | 6.60 | 6.74 | +0.06 | +0.90% | 0.01 cr | 6.71 | ₹0 cr |
| 18 Aug '26 | 6.84 | 6.96 | 6.62 | 6.68 | −0.16 | −2.34% | 0.01 cr | 6.74 | ₹0 cr |
| 17 Aug '26 | 7.00 | 7.00 | 6.76 | 6.84 | −0.27 | −3.80% | 0.04 cr | 6.86 | ₹0 cr |
| 14 Aug '26 | 7.23 | 7.28 | 7.10 | 7.11 | +0.00 | +0.00% | 0.01 cr | 7.16 | ₹0 cr |
| 13 Aug '26 | 7.27 | 7.27 | 7.00 | 7.11 | −0.03 | −0.42% | 0.01 cr | 7.08 | ₹0 cr |
| 12 Aug '26 | 7.09 | 7.30 | 7.07 | 7.14 | −0.04 | −0.56% | 0.02 cr | 7.16 | ₹0 cr |
| 11 Aug '26 | 7.35 | 7.35 | 7.12 | 7.18 | −0.03 | −0.42% | 0.01 cr | 7.22 | ₹0 cr |
| 10 Aug '26 | 7.30 | 7.40 | 7.11 | 7.21 | −0.05 | −0.69% | 0.01 cr | 7.22 | ₹0 cr |
| 07 Aug '26 | 7.35 | 7.37 | 7.17 | 7.26 | +0.00 | +0.00% | 0.01 cr | 7.27 | ₹0 cr |
| 06 Aug '26 | 7.42 | 7.42 | 7.14 | 7.26 | −0.01 | −0.14% | 0.01 cr | 7.27 | ₹0 cr |
| 05 Aug '26 | 7.49 | 7.52 | 7.05 | 7.27 | −0.12 | −1.62% | 0.02 cr | 7.21 | ₹0 cr |
| 04 Aug '26 | 7.54 | 7.54 | 7.30 | 7.39 | +0.09 | +1.23% | 0.01 cr | 7.40 | ₹0 cr |
| 03 Aug '26 | 7.35 | 7.60 | 7.28 | 7.30 | −0.05 | −0.68% | 0.02 cr | 7.37 | ₹0 cr |
| 31 Jul '26 | 7.45 | 7.45 | 7.30 | 7.35 | −0.05 | −0.68% | 0.01 cr | 7.39 | ₹0 cr |
| 30 Jul '26 | 7.60 | 7.60 | 7.30 | 7.40 | −0.21 | −2.76% | 0.01 cr | 7.39 | ₹0 cr |
| 29 Jul '26 | 7.37 | 7.89 | 7.15 | 7.61 | +0.09 | +1.20% | 0.02 cr | 7.38 | ₹0 cr |
| 28 Jul '26 | 7.46 | 7.75 | 7.12 | 7.52 | +0.13 | +1.76% | 0.02 cr | 7.55 | ₹0 cr |
| 27 Jul '26 | 7.50 | 7.62 | 7.20 | 7.39 | −0.03 | −0.40% | 0.01 cr | 7.40 | ₹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.
