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 | 6.17 | 6.17 | 5.80 | 6.04 | +0.10 | +1.68% | 0.01 cr | 6.00 | ₹0 cr |
| 03 Sep '26 | 6.09 | 6.30 | 5.80 | 5.94 | −0.15 | −2.46% | 0.02 cr | 5.97 | ₹0 cr |
| 02 Sep '26 | 6.41 | 6.41 | 6.09 | 6.09 | −0.32 | −4.99% | 0.02 cr | 6.14 | ₹0 cr |
| 01 Sep '26 | 6.43 | 6.49 | 6.20 | 6.41 | −0.02 | −0.31% | 0.01 cr | 6.32 | ₹0 cr |
| 31 Aug '26 | 6.58 | 6.58 | 6.12 | 6.43 | +0.01 | +0.16% | 0.01 cr | 6.31 | ₹0 cr |
| 28 Aug '26 | 6.64 | 6.64 | 6.20 | 6.42 | −0.06 | −0.93% | 0.01 cr | 6.31 | ₹0 cr |
| 27 Aug '26 | 6.68 | 6.68 | 6.28 | 6.48 | −0.03 | −0.46% | 0.01 cr | 6.37 | ₹0 cr |
| 26 Aug '26 | 6.80 | 6.80 | 6.31 | 6.51 | −0.11 | −1.66% | 0.01 cr | 6.47 | ₹0 cr |
| 25 Aug '26 | 6.50 | 6.68 | 6.35 | 6.62 | +0.13 | +2.00% | 0.01 cr | 6.51 | ₹0 cr |
| 24 Aug '26 | 6.69 | 6.75 | 6.19 | 6.49 | −0.02 | −0.31% | 0.01 cr | 6.40 | ₹0 cr |
| 21 Aug '26 | 6.74 | 6.74 | 6.38 | 6.51 | −0.04 | −0.61% | 0.02 cr | 6.50 | ₹0 cr |
| 20 Aug '26 | 6.82 | 6.82 | 6.51 | 6.55 | −0.08 | −1.21% | 0.01 cr | 6.69 | ₹0 cr |
| 19 Aug '26 | 6.65 | 6.85 | 6.50 | 6.63 | +0.04 | +0.61% | 0.01 cr | 6.62 | ₹0 cr |
| 18 Aug '26 | 6.72 | 6.76 | 6.50 | 6.59 | −0.07 | −1.05% | 0.01 cr | 6.59 | ₹0 cr |
| 17 Aug '26 | 6.66 | 6.80 | 6.41 | 6.66 | +0.00 | +0.00% | 0.01 cr | 6.57 | ₹0 cr |
| 14 Aug '26 | 6.80 | 6.80 | 6.42 | 6.66 | −0.03 | −0.45% | 0.01 cr | 6.59 | ₹0 cr |
| 13 Aug '26 | 6.64 | 6.90 | 6.60 | 6.69 | +0.02 | +0.30% | 0.00 cr | 6.68 | ₹0 cr |
| 12 Aug '26 | 6.70 | 7.03 | 6.60 | 6.67 | −0.03 | −0.45% | 0.00 cr | 6.75 | ₹0 cr |
| 11 Aug '26 | 6.93 | 6.93 | 6.46 | 6.70 | −0.04 | −0.59% | 0.00 cr | 6.68 | ₹0 cr |
| 10 Aug '26 | 6.80 | 6.86 | 6.56 | 6.74 | −0.03 | −0.44% | 0.00 cr | 6.70 | ₹0 cr |
| 07 Aug '26 | 6.95 | 6.95 | 6.70 | 6.77 | +0.04 | +0.59% | 0.01 cr | 6.79 | ₹0 cr |
| 06 Aug '26 | 7.05 | 7.15 | 6.61 | 6.73 | −0.16 | −2.32% | 0.00 cr | 6.80 | ₹0 cr |
| 05 Aug '26 | 6.95 | 6.95 | 6.70 | 6.89 | +0.09 | +1.32% | 0.01 cr | 6.82 | ₹0 cr |
| 04 Aug '26 | 6.81 | 6.98 | 6.72 | 6.80 | −0.01 | −0.15% | 0.00 cr | 6.80 | ₹0 cr |
| 03 Aug '26 | 6.99 | 6.99 | 6.64 | 6.81 | +0.10 | +1.49% | 0.01 cr | 6.87 | ₹0 cr |
| 31 Jul '26 | 6.86 | 6.98 | 6.51 | 6.71 | +0.01 | +0.15% | 0.01 cr | 6.73 | ₹0 cr |
| 30 Jul '26 | 6.99 | 7.00 | 6.62 | 6.70 | −0.13 | −1.90% | 0.00 cr | 6.76 | ₹0 cr |
| 29 Jul '26 | 6.99 | 6.99 | 6.52 | 6.83 | +0.06 | +0.89% | 0.01 cr | 6.83 | ₹0 cr |
| 28 Jul '26 | 7.27 | 7.27 | 6.75 | 6.77 | −0.29 | −4.11% | 0.01 cr | 6.88 | ₹0 cr |
| 27 Jul '26 | 6.87 | 7.14 | 6.62 | 7.06 | +0.19 | +2.77% | 0.01 cr | 6.90 | ₹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.
