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 | 2.68 | 2.70 | 2.51 | 2.63 | +0.00 | +0.00% | 0.00 cr | 2.60 | 63.9% | ₹0 cr |
| 03 Sep '26 | 2.53 | 2.74 | 2.53 | 2.63 | +0.10 | +3.95% | 0.00 cr | 2.64 | 73.0% | ₹0 cr |
| 02 Sep '26 | 2.55 | 2.69 | 2.50 | 2.53 | −0.05 | −1.94% | 0.00 cr | 2.55 | 70.9% | ₹0 cr |
| 01 Sep '26 | 2.58 | 2.78 | 2.58 | 2.58 | −0.08 | −3.01% | 0.00 cr | 2.61 | 93.7% | ₹0 cr |
| 31 Aug '26 | 2.58 | 2.89 | 2.57 | 2.66 | +0.09 | +3.50% | 0.00 cr | 2.74 | 82.2% | ₹0 cr |
| 28 Aug '26 | 2.55 | 2.75 | 2.50 | 2.57 | −0.03 | −1.15% | 0.00 cr | 2.59 | 83.1% | ₹0 cr |
| 27 Aug '26 | 2.58 | 2.64 | 2.55 | 2.60 | +0.02 | +0.78% | 0.00 cr | 2.60 | 71.1% | ₹0 cr |
| 26 Aug '26 | 2.89 | 2.89 | 2.52 | 2.58 | +0.02 | +0.78% | 0.01 cr | 2.62 | 39.8% | ₹0 cr |
| 25 Aug '26 | 2.78 | 2.78 | 2.51 | 2.56 | +0.02 | +0.79% | 0.01 cr | 2.57 | 85.1% | ₹0 cr |
| 24 Aug '26 | 2.75 | 2.75 | 2.51 | 2.54 | −0.06 | −2.31% | 0.00 cr | 2.61 | 67.1% | ₹0 cr |
| 21 Aug '26 | 2.58 | 2.76 | 2.47 | 2.60 | +0.09 | +3.59% | 0.02 cr | 2.60 | 79.4% | ₹0 cr |
| 20 Aug '26 | 2.55 | 2.79 | 2.40 | 2.51 | +0.02 | +0.80% | 0.01 cr | 2.52 | 45.8% | ₹0 cr |
| 19 Aug '26 | 2.60 | 2.60 | 2.45 | 2.49 | −0.06 | −2.35% | 0.01 cr | 2.51 | 83.6% | ₹0 cr |
| 18 Aug '26 | 2.68 | 2.68 | 2.51 | 2.55 | −0.14 | −5.20% | 0.01 cr | 2.57 | 89.1% | ₹0 cr |
| 17 Aug '26 | 2.83 | 2.83 | 2.28 | 2.69 | +0.07 | +2.67% | 0.01 cr | 2.53 | 55.6% | ₹0 cr |
| 14 Aug '26 | 2.76 | 2.76 | 2.62 | 2.62 | −0.09 | −3.32% | 0.00 cr | 2.66 | 78.0% | ₹0 cr |
| 13 Aug '26 | 2.77 | 2.77 | 2.63 | 2.71 | −0.01 | −0.37% | 0.00 cr | 2.68 | 94.6% | ₹0 cr |
| 12 Aug '26 | 2.81 | 2.81 | 2.61 | 2.72 | −0.06 | −2.16% | 0.00 cr | 2.74 | 78.0% | ₹0 cr |
| 11 Aug '26 | 2.71 | 2.79 | 2.70 | 2.78 | +0.08 | +2.96% | 0.00 cr | 2.74 | 81.6% | ₹0 cr |
| 10 Aug '26 | 2.76 | 2.80 | 2.64 | 2.70 | −0.05 | −1.82% | 0.00 cr | 2.74 | 62.0% | ₹0 cr |
| 07 Aug '26 | 2.82 | 2.82 | 2.75 | 2.75 | −0.01 | −0.36% | 0.00 cr | 2.77 | 88.2% | ₹0 cr |
| 06 Aug '26 | 2.87 | 2.87 | 2.76 | 2.76 | −0.03 | −1.08% | 0.00 cr | 2.78 | 90.2% | ₹0 cr |
| 05 Aug '26 | 2.86 | 2.99 | 2.76 | 2.79 | −0.07 | −2.45% | 0.02 cr | 2.83 | 88.6% | ₹0 cr |
| 04 Aug '26 | 3.10 | 3.10 | 2.80 | 2.86 | −0.01 | −0.35% | 0.00 cr | 2.87 | 79.8% | ₹0 cr |
| 03 Aug '26 | 2.76 | 3.15 | 2.76 | 2.87 | +0.04 | +1.41% | 0.02 cr | 2.91 | 20.0% | ₹0 cr |
| 31 Jul '26 | 2.93 | 2.94 | 2.81 | 2.83 | −0.03 | −1.05% | 0.00 cr | 2.83 | 82.1% | ₹0 cr |
| 30 Jul '26 | 2.95 | 3.00 | 2.84 | 2.86 | −0.09 | −3.05% | 0.00 cr | 2.88 | 63.4% | ₹0 cr |
| 29 Jul '26 | 2.78 | 3.18 | 2.72 | 2.95 | +0.11 | +3.87% | 0.02 cr | 2.93 | 45.3% | ₹0 cr |
| 28 Jul '26 | 2.83 | 2.97 | 2.72 | 2.84 | +0.01 | +0.35% | 0.01 cr | 2.84 | 64.8% | ₹0 cr |
| 27 Jul '26 | 2.68 | 2.90 | 2.68 | 2.83 | +0.04 | +1.43% | 0.00 cr | 2.81 | 76.2% | ₹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.
