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 | 6.60 | 6.85 | 6.50 | 6.59 | −0.11 | −1.64% | 0.03 cr | 6.62 | 81.0% | ₹0 cr |
| 03 Sep '26 | 6.84 | 6.96 | 6.60 | 6.70 | +0.10 | +1.52% | 0.25 cr | 6.72 | 98.3% | ₹2 cr |
| 02 Sep '26 | 6.48 | 6.71 | 6.36 | 6.60 | +0.12 | +1.85% | 0.04 cr | 6.56 | 60.0% | ₹0 cr |
| 01 Sep '26 | 7.14 | 7.24 | 6.25 | 6.48 | −0.65 | −9.12% | 0.14 cr | 6.68 | 67.9% | ₹1 cr |
| 31 Aug '26 | 7.41 | 7.41 | 6.67 | 7.13 | −0.28 | −3.78% | 0.23 cr | 7.04 | 59.2% | ₹2 cr |
| 28 Aug '26 | 6.20 | 7.42 | 6.20 | 7.41 | +1.22 | +19.71% | 1.21 cr | 7.38 | 39.3% | ₹9 cr |
| 27 Aug '26 | 6.34 | 6.47 | 6.04 | 6.19 | +0.03 | +0.49% | 0.01 cr | 6.20 | 85.6% | ₹0 cr |
| 26 Aug '26 | 6.15 | 6.55 | 6.15 | 6.16 | +0.03 | +0.49% | 0.04 cr | 6.34 | 73.5% | ₹0 cr |
| 25 Aug '26 | 6.10 | 6.14 | 6.02 | 6.13 | −0.01 | −0.16% | 0.01 cr | 6.10 | 89.8% | ₹0 cr |
| 24 Aug '26 | 6.20 | 6.20 | 6.06 | 6.14 | +0.05 | +0.82% | 0.01 cr | 6.14 | 78.2% | ₹0 cr |
| 21 Aug '26 | 6.10 | 6.21 | 6.01 | 6.09 | +0.05 | +0.83% | 0.01 cr | 6.11 | 83.5% | ₹0 cr |
| 20 Aug '26 | 6.20 | 6.20 | 6.00 | 6.04 | −0.06 | −0.98% | 0.01 cr | 6.08 | 92.0% | ₹0 cr |
| 19 Aug '26 | 6.18 | 6.24 | 6.01 | 6.10 | −0.03 | −0.49% | 0.01 cr | 6.11 | 82.1% | ₹0 cr |
| 18 Aug '26 | 6.15 | 6.24 | 6.00 | 6.13 | +0.13 | +2.17% | 0.06 cr | 6.14 | 86.7% | ₹0 cr |
| 17 Aug '26 | 6.11 | 6.25 | 5.99 | 6.00 | −0.19 | −3.07% | 0.07 cr | 6.08 | 72.4% | ₹0 cr |
| 14 Aug '26 | 6.29 | 6.29 | 6.12 | 6.19 | +0.00 | +0.00% | 0.01 cr | 6.19 | 84.2% | ₹0 cr |
| 13 Aug '26 | 6.20 | 6.50 | 6.11 | 6.19 | +0.01 | +0.16% | 0.07 cr | 6.34 | 39.1% | ₹0 cr |
| 12 Aug '26 | 6.10 | 6.25 | 6.10 | 6.18 | +0.04 | +0.65% | 0.01 cr | 6.17 | 81.1% | ₹0 cr |
| 11 Aug '26 | 6.30 | 6.30 | 6.12 | 6.14 | −0.08 | −1.29% | 0.02 cr | 6.18 | 60.8% | ₹0 cr |
| 10 Aug '26 | 6.33 | 6.33 | 6.12 | 6.22 | +0.06 | +0.97% | 0.02 cr | 6.21 | 73.9% | ₹0 cr |
| 07 Aug '26 | 6.33 | 6.33 | 6.12 | 6.16 | −0.11 | −1.75% | 0.01 cr | 6.19 | 78.7% | ₹0 cr |
| 06 Aug '26 | 6.09 | 6.34 | 6.09 | 6.27 | +0.10 | +1.62% | 0.01 cr | 6.21 | 86.9% | ₹0 cr |
| 05 Aug '26 | 6.21 | 6.23 | 6.12 | 6.17 | −0.01 | −0.16% | 0.01 cr | 6.17 | 76.1% | ₹0 cr |
| 04 Aug '26 | 6.25 | 6.25 | 6.12 | 6.18 | +0.07 | +1.15% | 0.02 cr | 6.17 | 77.6% | ₹0 cr |
| 03 Aug '26 | 6.10 | 6.36 | 5.99 | 6.11 | +0.05 | +0.83% | 0.08 cr | 6.10 | 72.1% | ₹0 cr |
| 31 Jul '26 | 6.29 | 6.41 | 6.01 | 6.06 | −0.25 | −3.96% | 0.09 cr | 6.14 | 80.6% | ₹1 cr |
| 30 Jul '26 | 6.37 | 6.50 | 6.27 | 6.31 | −0.05 | −0.79% | 0.01 cr | 6.33 | 69.5% | ₹0 cr |
| 29 Jul '26 | 6.49 | 6.49 | 6.26 | 6.36 | +0.00 | +0.00% | 0.02 cr | 6.37 | 75.3% | ₹0 cr |
| 28 Jul '26 | 6.58 | 6.68 | 6.20 | 6.36 | −0.22 | −3.34% | 0.05 cr | 6.35 | 65.7% | ₹0 cr |
| 27 Jul '26 | 6.65 | 6.89 | 6.51 | 6.58 | +0.04 | +0.61% | 0.05 cr | 6.73 | 49.6% | ₹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.
