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 | 6.03 | 6.03 | 5.98 | 6.00 | +0.03 | +0.50% | 0.50 cr | 6.01 | 54.0% | ₹3 cr |
| 03 Sep '26 | 6.05 | 6.10 | 5.96 | 5.97 | −0.03 | −0.50% | 0.84 cr | 6.00 | 53.5% | ₹5 cr |
| 02 Sep '26 | 5.99 | 6.14 | 5.86 | 6.00 | +0.01 | +0.17% | 1.18 cr | 5.94 | 39.3% | ₹7 cr |
| 01 Sep '26 | 6.10 | 6.16 | 5.96 | 5.99 | −0.11 | −1.80% | 2.80 cr | 6.03 | 35.7% | ₹17 cr |
| 31 Aug '26 | 6.12 | 6.15 | 6.07 | 6.10 | −0.02 | −0.33% | 0.67 cr | 6.10 | 48.8% | ₹4 cr |
| 28 Aug '26 | 6.11 | 6.18 | 6.06 | 6.12 | +0.02 | +0.33% | 0.86 cr | 6.13 | 48.6% | ₹5 cr |
| 27 Aug '26 | 6.18 | 6.19 | 6.08 | 6.10 | −0.04 | −0.65% | 0.57 cr | 6.11 | 50.3% | ₹3 cr |
| 26 Aug '26 | 6.14 | 6.19 | 6.12 | 6.14 | +0.03 | +0.49% | 0.64 cr | 6.15 | 46.1% | ₹4 cr |
| 25 Aug '26 | 6.14 | 6.17 | 6.08 | 6.11 | +0.00 | +0.00% | 1.02 cr | 6.12 | 48.8% | ₹6 cr |
| 24 Aug '26 | 6.21 | 6.27 | 6.08 | 6.11 | −0.14 | −2.24% | 2.23 cr | 6.13 | 37.5% | ₹14 cr |
| 21 Aug '26 | 6.15 | 6.41 | 6.06 | 6.25 | +0.16 | +2.63% | 3.03 cr | 6.26 | 22.3% | ₹19 cr |
| 20 Aug '26 | 6.19 | 6.19 | 6.03 | 6.09 | −0.02 | −0.33% | 1.86 cr | 6.11 | 36.5% | ₹11 cr |
| 19 Aug '26 | 6.20 | 6.22 | 6.08 | 6.11 | −0.05 | −0.81% | 0.98 cr | 6.11 | 44.7% | ₹6 cr |
| 18 Aug '26 | 6.21 | 6.29 | 6.12 | 6.16 | +0.03 | +0.49% | 1.06 cr | 6.19 | 38.0% | ₹7 cr |
| 17 Aug '26 | 6.44 | 6.45 | 6.03 | 6.13 | −0.27 | −4.22% | 4.80 cr | 6.12 | 35.6% | ₹29 cr |
| 14 Aug '26 | 6.25 | 6.44 | 6.19 | 6.40 | +0.21 | +3.39% | 2.06 cr | 6.32 | 34.4% | ₹13 cr |
| 13 Aug '26 | 6.47 | 6.50 | 6.15 | 6.19 | −0.28 | −4.33% | 7.22 cr | 6.25 | 39.9% | ₹45 cr |
| 12 Aug '26 | 6.58 | 6.60 | 6.42 | 6.47 | −0.11 | −1.67% | 1.99 cr | 6.48 | 41.1% | ₹13 cr |
| 11 Aug '26 | 6.54 | 6.60 | 6.52 | 6.58 | +0.04 | +0.61% | 0.81 cr | 6.55 | 53.0% | ₹5 cr |
| 10 Aug '26 | 6.59 | 6.63 | 6.53 | 6.54 | −0.04 | −0.61% | 1.36 cr | 6.57 | 39.4% | ₹9 cr |
| 07 Aug '26 | 6.61 | 6.64 | 6.56 | 6.58 | −0.03 | −0.45% | 0.71 cr | 6.61 | 63.0% | ₹5 cr |
| 06 Aug '26 | 6.59 | 6.65 | 6.55 | 6.61 | +0.05 | +0.76% | 0.72 cr | 6.60 | 50.2% | ₹5 cr |
| 05 Aug '26 | 6.61 | 6.64 | 6.54 | 6.56 | −0.03 | −0.46% | 1.97 cr | 6.58 | 41.4% | ₹13 cr |
| 04 Aug '26 | 6.58 | 6.65 | 6.53 | 6.59 | −0.01 | −0.15% | 3.11 cr | 6.59 | 33.6% | ₹20 cr |
| 03 Aug '26 | 6.66 | 6.74 | 6.59 | 6.60 | −0.01 | −0.15% | 2.18 cr | 6.65 | 42.4% | ₹14 cr |
| 31 Jul '26 | 6.62 | 6.64 | 6.54 | 6.61 | +0.05 | +0.76% | 0.77 cr | 6.60 | 48.9% | ₹5 cr |
| 30 Jul '26 | 6.73 | 6.76 | 6.51 | 6.56 | −0.17 | −2.53% | 2.36 cr | 6.62 | 36.5% | ₹16 cr |
| 29 Jul '26 | 6.59 | 6.75 | 6.56 | 6.73 | +0.14 | +2.12% | 1.02 cr | 6.67 | 43.4% | ₹7 cr |
| 28 Jul '26 | 6.82 | 6.84 | 6.42 | 6.59 | −0.23 | −3.37% | 4.16 cr | 6.61 | 31.6% | ₹27 cr |
| 27 Jul '26 | 6.86 | 6.91 | 6.76 | 6.82 | −0.01 | −0.15% | 1.10 cr | 6.85 | 35.5% | ₹8 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.
