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 | 2.65 | 2.51 | 2.57 | −0.04 | −1.53% | 0.18 cr | 2.58 | 75.0% | ₹0 cr |
| 03 Sep '26 | 2.64 | 2.67 | 2.61 | 2.61 | −0.04 | −1.51% | 0.11 cr | 2.64 | 87.2% | ₹0 cr |
| 02 Sep '26 | 2.67 | 2.70 | 2.64 | 2.65 | −0.02 | −0.75% | 0.07 cr | 2.66 | 77.7% | ₹0 cr |
| 01 Sep '26 | 2.74 | 2.74 | 2.67 | 2.67 | −0.07 | −2.55% | 0.08 cr | 2.69 | 87.4% | ₹0 cr |
| 31 Aug '26 | 2.81 | 2.81 | 2.73 | 2.74 | −0.08 | −2.84% | 0.11 cr | 2.76 | 80.2% | ₹0 cr |
| 28 Aug '26 | 2.72 | 2.86 | 2.69 | 2.82 | +0.09 | +3.30% | 0.16 cr | 2.77 | 67.9% | ₹0 cr |
| 27 Aug '26 | 2.75 | 2.75 | 2.72 | 2.73 | −0.02 | −0.73% | 0.08 cr | 2.74 | 75.0% | ₹0 cr |
| 26 Aug '26 | 2.75 | 2.78 | 2.73 | 2.75 | +0.02 | +0.73% | 0.07 cr | 2.76 | 87.2% | ₹0 cr |
| 25 Aug '26 | 2.73 | 2.77 | 2.73 | 2.73 | −0.03 | −1.09% | 0.08 cr | 2.75 | 80.7% | ₹0 cr |
| 24 Aug '26 | 2.79 | 2.81 | 2.74 | 2.76 | −0.01 | −0.36% | 0.11 cr | 2.78 | 70.2% | ₹0 cr |
| 21 Aug '26 | 2.79 | 2.80 | 2.77 | 2.77 | −0.02 | −0.72% | 0.07 cr | 2.78 | 79.2% | ₹0 cr |
| 20 Aug '26 | 2.79 | 2.82 | 2.75 | 2.79 | +0.01 | +0.36% | 0.12 cr | 2.77 | 76.0% | ₹0 cr |
| 19 Aug '26 | 2.82 | 2.82 | 2.76 | 2.78 | −0.04 | −1.42% | 0.05 cr | 2.79 | 79.6% | ₹0 cr |
| 18 Aug '26 | 2.81 | 2.84 | 2.76 | 2.82 | +0.01 | +0.36% | 0.09 cr | 2.80 | 76.8% | ₹0 cr |
| 17 Aug '26 | 2.85 | 2.85 | 2.79 | 2.81 | −0.01 | −0.35% | 0.05 cr | 2.81 | 85.3% | ₹0 cr |
| 14 Aug '26 | 2.82 | 2.85 | 2.80 | 2.82 | +0.02 | +0.71% | 0.08 cr | 2.82 | 72.0% | ₹0 cr |
| 13 Aug '26 | 2.81 | 2.83 | 2.79 | 2.80 | −0.01 | −0.36% | 0.05 cr | 2.81 | 90.5% | ₹0 cr |
| 12 Aug '26 | 2.83 | 2.83 | 2.75 | 2.81 | +0.00 | +0.00% | 0.09 cr | 2.79 | 74.2% | ₹0 cr |
| 11 Aug '26 | 2.84 | 2.85 | 2.80 | 2.81 | −0.02 | −0.71% | 0.07 cr | 2.82 | 77.9% | ₹0 cr |
| 10 Aug '26 | 2.93 | 2.93 | 2.78 | 2.83 | −0.06 | −2.08% | 0.08 cr | 2.87 | — | ₹0 cr |
| 07 Aug '26 | 2.79 | 2.89 | 2.76 | 2.89 | +0.13 | +4.71% | 0.10 cr | 2.87 | — | ₹0 cr |
| 06 Aug '26 | 2.82 | 2.84 | 2.74 | 2.76 | −0.05 | −1.78% | 0.09 cr | 2.80 | — | ₹0 cr |
| 05 Aug '26 | 2.83 | 2.85 | 2.80 | 2.81 | −0.02 | −0.71% | 0.07 cr | 2.83 | — | ₹0 cr |
| 04 Aug '26 | 2.85 | 2.86 | 2.80 | 2.83 | −0.01 | −0.35% | 0.06 cr | 2.83 | — | ₹0 cr |
| 03 Aug '26 | 2.85 | 2.86 | 2.82 | 2.84 | −0.01 | −0.35% | 0.06 cr | 2.84 | — | ₹0 cr |
| 31 Jul '26 | 2.83 | 2.90 | 2.81 | 2.85 | +0.04 | +1.42% | 0.07 cr | 2.85 | — | ₹0 cr |
| 30 Jul '26 | 2.84 | 2.86 | 2.81 | 2.81 | −0.02 | −0.71% | 0.04 cr | 2.83 | — | ₹0 cr |
| 29 Jul '26 | 2.82 | 2.86 | 2.80 | 2.83 | +0.01 | +0.35% | 0.07 cr | 2.83 | — | ₹0 cr |
| 28 Jul '26 | 2.87 | 2.87 | 2.80 | 2.82 | −0.05 | −1.74% | 0.05 cr | 2.82 | — | ₹0 cr |
| 27 Jul '26 | 2.82 | 2.92 | 2.75 | 2.87 | +0.05 | +1.77% | 0.11 cr | 2.85 | — | ₹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.
