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 | 1.92 | 1.99 | 1.84 | 1.92 | −0.01 | −0.52% | 0.17 cr | 1.89 | 76.4% | ₹0 cr |
| 03 Sep '26 | 2.04 | 2.07 | 1.92 | 1.93 | −0.15 | −7.21% | 0.16 cr | 1.95 | 73.8% | ₹0 cr |
| 02 Sep '26 | 2.15 | 2.15 | 1.92 | 2.08 | +0.01 | +0.48% | 0.10 cr | 2.05 | 68.6% | ₹0 cr |
| 01 Sep '26 | 1.88 | 2.15 | 1.79 | 2.07 | +0.18 | +9.52% | 0.15 cr | 1.90 | 73.8% | ₹0 cr |
| 31 Aug '26 | 2.05 | 2.06 | 1.79 | 1.89 | −0.18 | −8.70% | 0.24 cr | 1.90 | 72.1% | ₹0 cr |
| 28 Aug '26 | 2.17 | 2.17 | 2.06 | 2.07 | −0.10 | −4.61% | 0.16 cr | 2.10 | 85.3% | ₹0 cr |
| 27 Aug '26 | 2.34 | 2.40 | 2.16 | 2.17 | −0.18 | −7.66% | 0.21 cr | 2.27 | 86.2% | ₹0 cr |
| 26 Aug '26 | 2.36 | 2.42 | 2.22 | 2.35 | −0.05 | −2.08% | 0.16 cr | 2.32 | 76.0% | ₹0 cr |
| 25 Aug '26 | 2.26 | 2.54 | 2.21 | 2.40 | −0.68 | −22.08% | 0.37 cr | 2.41 | 62.9% | ₹1 cr |
| 24 Aug '26 | 3.38 | 3.40 | 3.02 | 3.08 | −0.27 | −8.06% | 0.25 cr | 3.19 | 81.0% | ₹1 cr |
| 21 Aug '26 | 3.40 | 3.65 | 3.27 | 3.35 | +0.00 | +0.00% | 0.25 cr | 3.44 | 67.2% | ₹1 cr |
| 20 Aug '26 | 3.48 | 3.50 | 3.20 | 3.35 | −0.05 | −1.47% | 0.16 cr | 3.33 | 74.0% | ₹1 cr |
| 19 Aug '26 | 3.50 | 3.58 | 3.25 | 3.40 | +0.11 | +3.34% | 0.09 cr | 3.46 | 65.4% | ₹0 cr |
| 18 Aug '26 | 3.24 | 3.40 | 3.22 | 3.29 | +0.05 | +1.54% | 0.04 cr | 3.32 | 76.8% | ₹0 cr |
| 17 Aug '26 | 3.23 | 3.33 | 3.14 | 3.24 | +0.15 | +4.85% | 0.06 cr | 3.25 | 70.1% | ₹0 cr |
| 14 Aug '26 | 3.02 | 3.17 | 3.02 | 3.09 | +0.08 | +2.66% | 0.02 cr | 3.06 | 71.2% | ₹0 cr |
| 13 Aug '26 | 3.14 | 3.14 | 3.00 | 3.01 | −0.13 | −4.14% | 0.03 cr | 3.04 | 81.4% | ₹0 cr |
| 12 Aug '26 | 3.28 | 3.29 | 3.10 | 3.14 | −0.08 | −2.48% | 0.01 cr | 3.15 | 91.7% | ₹0 cr |
| 11 Aug '26 | 3.44 | 3.44 | 3.20 | 3.22 | −0.15 | −4.45% | 0.03 cr | 3.28 | 81.7% | ₹0 cr |
| 10 Aug '26 | 3.24 | 3.52 | 3.11 | 3.37 | +0.21 | +6.65% | 0.08 cr | 3.37 | 82.4% | ₹0 cr |
| 07 Aug '26 | 3.07 | 3.34 | 3.05 | 3.16 | +0.08 | +2.60% | 0.02 cr | 3.18 | 71.0% | ₹0 cr |
| 06 Aug '26 | 3.01 | 3.25 | 2.95 | 3.08 | +0.11 | +3.70% | 0.05 cr | 3.09 | 80.2% | ₹0 cr |
| 05 Aug '26 | 2.97 | 3.01 | 2.93 | 2.97 | +0.06 | +2.06% | 0.01 cr | 2.97 | 80.9% | ₹0 cr |
| 04 Aug '26 | 3.09 | 3.09 | 2.86 | 2.91 | −0.07 | −2.35% | 0.03 cr | 2.95 | 60.0% | ₹0 cr |
| 03 Aug '26 | 3.00 | 3.02 | 2.90 | 2.98 | +0.03 | +1.02% | 0.01 cr | 2.98 | 95.2% | ₹0 cr |
| 31 Jul '26 | 3.01 | 3.01 | 2.92 | 2.95 | +0.00 | +0.00% | 0.01 cr | 2.97 | 90.0% | ₹0 cr |
| 30 Jul '26 | 2.98 | 3.04 | 2.90 | 2.95 | −0.02 | −0.67% | 0.02 cr | 2.96 | 84.8% | ₹0 cr |
| 29 Jul '26 | 3.13 | 3.13 | 2.81 | 2.97 | −0.04 | −1.33% | 0.02 cr | 3.01 | 68.4% | ₹0 cr |
| 28 Jul '26 | 3.00 | 3.05 | 2.98 | 3.01 | −0.01 | −0.33% | 0.01 cr | 3.01 | 91.5% | ₹0 cr |
| 27 Jul '26 | 3.02 | 3.05 | 2.91 | 3.02 | +0.01 | +0.33% | 0.02 cr | 3.00 | 83.1% | ₹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.
