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 | 1.73 | 1.90 | 1.73 | 1.84 | +0.02 | +1.10% | 2.64 cr | 1.78 | 41.8% | ₹5 cr |
| 03 Sep '26 | 1.82 | 1.82 | 1.82 | 1.82 | −0.09 | −4.71% | 0.44 cr | 1.82 | 100.0% | ₹1 cr |
| 02 Sep '26 | 1.91 | 1.91 | 1.91 | 1.91 | −0.10 | −4.98% | 0.21 cr | 1.91 | 100.0% | ₹0 cr |
| 01 Sep '26 | 2.01 | 2.01 | 2.01 | 2.01 | −0.10 | −4.74% | 0.40 cr | 2.01 | 97.5% | ₹1 cr |
| 31 Aug '26 | 2.02 | 2.22 | 2.02 | 2.11 | −0.01 | −0.47% | 1.03 cr | 2.11 | 74.6% | ₹2 cr |
| 28 Aug '26 | 2.12 | 2.12 | 2.12 | 2.12 | −0.11 | −4.93% | 0.17 cr | 2.12 | 100.0% | ₹0 cr |
| 27 Aug '26 | 2.23 | 2.23 | 2.23 | 2.23 | −0.11 | −4.70% | 0.09 cr | 2.23 | 100.0% | ₹0 cr |
| 26 Aug '26 | 2.34 | 2.34 | 2.34 | 2.34 | −0.12 | −4.88% | 0.21 cr | 2.34 | 100.0% | ₹0 cr |
| 25 Aug '26 | 2.38 | 2.48 | 2.37 | 2.46 | +0.09 | +3.80% | 1.08 cr | 2.44 | 62.7% | ₹3 cr |
| 24 Aug '26 | 2.34 | 2.38 | 2.33 | 2.37 | +0.10 | +4.41% | 1.06 cr | 2.38 | 83.7% | ₹3 cr |
| 21 Aug '26 | 2.35 | 2.36 | 2.26 | 2.27 | −0.03 | −1.30% | 0.53 cr | 2.29 | 83.0% | ₹1 cr |
| 20 Aug '26 | 2.28 | 2.31 | 2.22 | 2.30 | +0.07 | +3.14% | 0.32 cr | 2.27 | 70.5% | ₹1 cr |
| 19 Aug '26 | 2.25 | 2.29 | 2.11 | 2.23 | +0.01 | +0.45% | 1.74 cr | 2.14 | 86.1% | ₹4 cr |
| 18 Aug '26 | 2.18 | 2.24 | 2.16 | 2.22 | +0.06 | +2.78% | 0.35 cr | 2.22 | 75.7% | ₹1 cr |
| 17 Aug '26 | 2.05 | 2.17 | 2.02 | 2.16 | +0.07 | +3.35% | 0.52 cr | 2.11 | 67.2% | ₹1 cr |
| 14 Aug '26 | 2.09 | 2.09 | 2.09 | 2.09 | −0.10 | −4.57% | 0.28 cr | 2.09 | — | ₹1 cr |
| 13 Aug '26 | 2.19 | 2.29 | 2.19 | 2.19 | −0.11 | −4.78% | 0.26 cr | 2.20 | — | ₹1 cr |
| 12 Aug '26 | 2.09 | 2.31 | 2.09 | 2.30 | +0.10 | +4.55% | 0.67 cr | 2.23 | — | ₹1 cr |
| 11 Aug '26 | 2.20 | 2.20 | 2.20 | 2.20 | −0.11 | −4.76% | 0.10 cr | 2.20 | — | ₹0 cr |
| 10 Aug '26 | 2.31 | 2.31 | 2.31 | 2.31 | −0.12 | −4.94% | 0.08 cr | 2.31 | — | ₹0 cr |
| 07 Aug '26 | 2.43 | 2.43 | 2.43 | 2.43 | −0.12 | −4.71% | 0.07 cr | 2.43 | — | ₹0 cr |
| 06 Aug '26 | 2.68 | 2.72 | 2.55 | 2.55 | −0.13 | −4.85% | 0.72 cr | 2.63 | — | ₹2 cr |
| 05 Aug '26 | 2.70 | 2.72 | 2.68 | 2.68 | −0.01 | −0.37% | 0.50 cr | 2.70 | — | ₹1 cr |
| 04 Aug '26 | 2.79 | 2.79 | 2.69 | 2.69 | +0.01 | +0.37% | 0.56 cr | 2.71 | — | ₹2 cr |
| 03 Aug '26 | 2.65 | 2.69 | 2.60 | 2.68 | +0.11 | +4.28% | 0.40 cr | 2.67 | — | ₹1 cr |
| 31 Jul '26 | 2.48 | 2.58 | 2.47 | 2.57 | +0.11 | +4.47% | 0.41 cr | 2.54 | — | ₹1 cr |
| 30 Jul '26 | 2.45 | 2.50 | 2.45 | 2.46 | +0.02 | +0.82% | 0.42 cr | 2.47 | — | ₹1 cr |
| 29 Jul '26 | 2.45 | 2.45 | 2.43 | 2.44 | +0.02 | +0.83% | 0.20 cr | 2.44 | — | ₹0 cr |
| 28 Jul '26 | 2.41 | 2.43 | 2.41 | 2.42 | +0.02 | +0.83% | 0.18 cr | 2.42 | — | ₹0 cr |
| 27 Jul '26 | 2.39 | 2.42 | 2.37 | 2.40 | +0.02 | +0.84% | 0.27 cr | 2.40 | — | ₹1 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.
