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 | 5.09 | 5.37 | 5.09 | 5.20 | +0.11 | +2.16% | 0.00 cr | 5.24 | 89.4% | ₹0 cr |
| 03 Sep '26 | 5.06 | 5.29 | 4.88 | 5.09 | −0.12 | −2.30% | 0.00 cr | 5.04 | 87.0% | ₹0 cr |
| 02 Sep '26 | 5.20 | 5.41 | 5.05 | 5.21 | −0.01 | −0.19% | 0.00 cr | 5.23 | 94.4% | ₹0 cr |
| 01 Sep '26 | 5.35 | 5.35 | 5.20 | 5.22 | −0.10 | −1.88% | 0.00 cr | 5.24 | 91.5% | ₹0 cr |
| 31 Aug '26 | 5.38 | 5.39 | 5.04 | 5.32 | −0.06 | −1.12% | 0.00 cr | 5.15 | 80.0% | ₹0 cr |
| 28 Aug '26 | 5.43 | 5.62 | 5.05 | 5.38 | −0.05 | −0.92% | 0.00 cr | 5.28 | 44.4% | ₹0 cr |
| 27 Aug '26 | 5.34 | 5.44 | 5.27 | 5.43 | +0.09 | +1.69% | 0.00 cr | 5.30 | 94.3% | ₹0 cr |
| 26 Aug '26 | 5.33 | 5.50 | 5.21 | 5.34 | +0.01 | +0.19% | 0.00 cr | 5.35 | 82.4% | ₹0 cr |
| 25 Aug '26 | 5.13 | 5.49 | 5.01 | 5.33 | +0.20 | +3.90% | 0.00 cr | 5.24 | 81.3% | ₹0 cr |
| 24 Aug '26 | 5.43 | 5.43 | 5.10 | 5.13 | −0.30 | −5.52% | 0.00 cr | 5.16 | 89.0% | ₹0 cr |
| 21 Aug '26 | 5.50 | 5.50 | 5.33 | 5.43 | −0.07 | −1.27% | 0.00 cr | 5.41 | 42.5% | ₹0 cr |
| 20 Aug '26 | 5.50 | 5.80 | 5.14 | 5.50 | +0.00 | +0.00% | 0.00 cr | 5.54 | 50.1% | ₹0 cr |
| 19 Aug '26 | 5.67 | 5.75 | 5.40 | 5.50 | −0.12 | −2.14% | 0.00 cr | 5.62 | 76.8% | ₹0 cr |
| 18 Aug '26 | 5.55 | 5.79 | 5.40 | 5.62 | +0.07 | +1.26% | 0.00 cr | 5.59 | 74.2% | ₹0 cr |
| 17 Aug '26 | 5.31 | 5.83 | 5.31 | 5.55 | +0.24 | +4.52% | 0.00 cr | 5.49 | 66.7% | ₹0 cr |
| 14 Aug '26 | 5.83 | 5.83 | 5.05 | 5.31 | −0.08 | −1.48% | 0.00 cr | 5.44 | 20.5% | ₹0 cr |
| 13 Aug '26 | 5.09 | 5.54 | 5.09 | 5.39 | +0.30 | +5.89% | 0.00 cr | 5.33 | 63.6% | ₹0 cr |
| 12 Aug '26 | 5.59 | 5.59 | 4.95 | 5.09 | −0.04 | −0.78% | 0.00 cr | 5.40 | 87.7% | ₹0 cr |
| 11 Aug '26 | 5.75 | 5.75 | 5.11 | 5.13 | −0.25 | −4.65% | 0.00 cr | 5.36 | 80.5% | ₹0 cr |
| 10 Aug '26 | 5.33 | 5.59 | 5.33 | 5.38 | +0.09 | +1.70% | 0.00 cr | 5.41 | 74.1% | ₹0 cr |
| 07 Aug '26 | 5.79 | 5.79 | 5.11 | 5.29 | −0.26 | −4.68% | 0.00 cr | 5.51 | 49.4% | ₹0 cr |
| 06 Aug '26 | 5.02 | 5.89 | 5.02 | 5.55 | +0.19 | +3.54% | 0.01 cr | 5.69 | 60.6% | ₹0 cr |
| 05 Aug '26 | 5.78 | 5.78 | 5.27 | 5.36 | +0.10 | +1.90% | 0.00 cr | 5.51 | 39.3% | ₹0 cr |
| 04 Aug '26 | 5.28 | 5.34 | 4.98 | 5.26 | +0.32 | +6.48% | 0.00 cr | 5.14 | 91.0% | ₹0 cr |
| 03 Aug '26 | 5.05 | 5.59 | 4.70 | 4.94 | −0.28 | −5.36% | 0.00 cr | 4.93 | 71.5% | ₹0 cr |
| 31 Jul '26 | 5.19 | 5.37 | 5.01 | 5.22 | +0.03 | +0.58% | 0.00 cr | 5.23 | 83.8% | ₹0 cr |
| 30 Jul '26 | 5.39 | 5.39 | 5.10 | 5.19 | +0.03 | +0.58% | 0.00 cr | 5.18 | 66.3% | ₹0 cr |
| 29 Jul '26 | 5.27 | 5.50 | 5.07 | 5.16 | −0.10 | −1.90% | 0.00 cr | 5.25 | 97.3% | ₹0 cr |
| 28 Jul '26 | 5.49 | 5.52 | 5.00 | 5.26 | +0.00 | +0.00% | 0.00 cr | 5.19 | 85.5% | ₹0 cr |
| 27 Jul '26 | 5.51 | 5.51 | 5.07 | 5.26 | +0.24 | +4.78% | 0.00 cr | 5.23 | 81.1% | ₹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.
