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 | 4.33 | 4.59 | 4.21 | 4.33 | −0.02 | −0.46% | 0.00 cr | 4.33 | 70.0% | ₹0 cr |
| 03 Sep '26 | 4.38 | 4.57 | 4.20 | 4.35 | +0.03 | +0.69% | 0.00 cr | 4.41 | 66.6% | ₹0 cr |
| 02 Sep '26 | 4.45 | 4.45 | 4.20 | 4.32 | −0.03 | −0.69% | 0.00 cr | 4.27 | 87.4% | ₹0 cr |
| 01 Sep '26 | 4.26 | 4.52 | 4.17 | 4.35 | +0.09 | +2.11% | 0.00 cr | 4.34 | 85.0% | ₹0 cr |
| 31 Aug '26 | 4.04 | 4.56 | 4.04 | 4.26 | +0.02 | +0.47% | 0.01 cr | 4.24 | 77.7% | ₹0 cr |
| 28 Aug '26 | 4.42 | 4.42 | 4.15 | 4.24 | −0.08 | −1.85% | 0.00 cr | 4.24 | 74.4% | ₹0 cr |
| 27 Aug '26 | 4.23 | 4.56 | 4.21 | 4.32 | +0.03 | +0.70% | 0.00 cr | 4.29 | 73.1% | ₹0 cr |
| 26 Aug '26 | 4.27 | 4.48 | 4.21 | 4.29 | +0.02 | +0.47% | 0.00 cr | 4.33 | 81.7% | ₹0 cr |
| 25 Aug '26 | 4.27 | 4.39 | 4.16 | 4.27 | −0.14 | −3.17% | 0.00 cr | 4.26 | 83.4% | ₹0 cr |
| 24 Aug '26 | 4.43 | 4.52 | 4.40 | 4.41 | −0.11 | −2.43% | 0.00 cr | 4.44 | 89.6% | ₹0 cr |
| 21 Aug '26 | 4.71 | 4.71 | 4.15 | 4.52 | −0.08 | −1.74% | 0.00 cr | 4.48 | 65.5% | ₹0 cr |
| 20 Aug '26 | 4.50 | 4.71 | 3.85 | 4.60 | +0.23 | +5.26% | 0.01 cr | 4.50 | 79.3% | ₹0 cr |
| 19 Aug '26 | 4.58 | 4.75 | 4.23 | 4.37 | −0.21 | −4.59% | 0.01 cr | 4.53 | 87.8% | ₹0 cr |
| 18 Aug '26 | 5.02 | 5.02 | 4.33 | 4.58 | +0.32 | +7.51% | 0.01 cr | 4.55 | 70.5% | ₹0 cr |
| 17 Aug '26 | 3.67 | 4.39 | 3.67 | 4.26 | +0.60 | +16.39% | 0.01 cr | 4.18 | 64.5% | ₹0 cr |
| 14 Aug '26 | 4.02 | 4.03 | 3.39 | 3.66 | −0.18 | −4.69% | 0.02 cr | — | — | ₹0 cr |
| 13 Aug '26 | 3.90 | 3.98 | 3.71 | 3.84 | −0.03 | −0.78% | 0.01 cr | — | — | ₹0 cr |
| 12 Aug '26 | 4.20 | 4.20 | 3.50 | 3.87 | −0.32 | −7.64% | 0.02 cr | — | — | ₹0 cr |
| 11 Aug '26 | 4.14 | 4.49 | 4.14 | 4.19 | +0.06 | +1.45% | 0.00 cr | — | — | ₹0 cr |
| 10 Aug '26 | 4.02 | 4.20 | 4.02 | 4.13 | +0.03 | +0.73% | 0.00 cr | — | — | ₹0 cr |
| 07 Aug '26 | 4.03 | 4.15 | 4.03 | 4.10 | +0.00 | +0.00% | 0.00 cr | — | — | ₹0 cr |
| 06 Aug '26 | 4.06 | 4.18 | 4.06 | 4.10 | −0.08 | −1.91% | 0.00 cr | — | — | ₹0 cr |
| 05 Aug '26 | 4.29 | 4.29 | 4.06 | 4.18 | +0.03 | +0.72% | 0.00 cr | — | — | ₹0 cr |
| 04 Aug '26 | 4.35 | 4.35 | 4.10 | 4.15 | +0.01 | +0.24% | 0.00 cr | — | — | ₹0 cr |
| 03 Aug '26 | 4.10 | 4.28 | 4.01 | 4.14 | +0.08 | +1.97% | 0.00 cr | — | — | ₹0 cr |
| 31 Jul '26 | 4.15 | 4.15 | 4.03 | 4.06 | −0.01 | −0.25% | 0.00 cr | — | — | ₹0 cr |
| 30 Jul '26 | 4.05 | 4.12 | 4.01 | 4.07 | −0.02 | −0.49% | 0.00 cr | — | — | ₹0 cr |
| 29 Jul '26 | 4.03 | 4.15 | 3.99 | 4.09 | +0.08 | +2.00% | 0.02 cr | — | — | ₹0 cr |
| 28 Jul '26 | 4.20 | 4.20 | 4.00 | 4.01 | −0.09 | −2.20% | 0.03 cr | — | — | ₹0 cr |
| 27 Jul '26 | 4.19 | 4.20 | 4.01 | 4.10 | −0.09 | −2.15% | 0.02 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.
