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 | 1.44 | 1.46 | 1.44 | 1.45 | +0.01 | +0.69% | 0.10 cr | 1.45 | 73.3% | ₹0 cr |
| 03 Sep '26 | 1.46 | 1.48 | 1.44 | 1.44 | −0.01 | −0.69% | 0.13 cr | 1.46 | 70.2% | ₹0 cr |
| 02 Sep '26 | 1.45 | 1.50 | 1.44 | 1.45 | +0.00 | +0.00% | 0.30 cr | 1.47 | 64.2% | ₹0 cr |
| 01 Sep '26 | 1.49 | 1.49 | 1.45 | 1.45 | −0.03 | −2.03% | 0.12 cr | 1.47 | 69.0% | ₹0 cr |
| 31 Aug '26 | 1.50 | 1.52 | 1.46 | 1.48 | −0.02 | −1.33% | 0.25 cr | 1.49 | 77.4% | ₹0 cr |
| 28 Aug '26 | 1.47 | 1.52 | 1.44 | 1.50 | +0.05 | +3.45% | 0.31 cr | 1.47 | 56.2% | ₹0 cr |
| 27 Aug '26 | 1.54 | 1.54 | 1.44 | 1.45 | −0.06 | −3.97% | 0.24 cr | 1.48 | 73.8% | ₹0 cr |
| 26 Aug '26 | 1.44 | 1.54 | 1.44 | 1.51 | +0.07 | +4.86% | 0.25 cr | 1.48 | 84.0% | ₹0 cr |
| 25 Aug '26 | 1.47 | 1.49 | 1.44 | 1.44 | −0.03 | −2.04% | 0.41 cr | 1.46 | 50.6% | ₹1 cr |
| 24 Aug '26 | 1.52 | 1.55 | 1.45 | 1.47 | −0.02 | −1.34% | 0.63 cr | 1.51 | 61.6% | ₹1 cr |
| 21 Aug '26 | 1.47 | 1.51 | 1.46 | 1.49 | +0.03 | +2.05% | 0.16 cr | 1.48 | 50.1% | ₹0 cr |
| 20 Aug '26 | 1.48 | 1.50 | 1.46 | 1.46 | −0.01 | −0.68% | 0.13 cr | 1.48 | 51.4% | ₹0 cr |
| 19 Aug '26 | 1.49 | 1.51 | 1.46 | 1.47 | −0.02 | −1.34% | 0.12 cr | 1.48 | 47.9% | ₹0 cr |
| 18 Aug '26 | 1.52 | 1.52 | 1.49 | 1.49 | −0.02 | −1.32% | 0.11 cr | 1.51 | 64.6% | ₹0 cr |
| 17 Aug '26 | 1.54 | 1.55 | 1.47 | 1.51 | +0.02 | +1.34% | 0.26 cr | 1.51 | 52.0% | ₹0 cr |
| 14 Aug '26 | 1.41 | 1.52 | 1.39 | 1.49 | +0.08 | +5.67% | 0.50 cr | 1.46 | 42.0% | ₹1 cr |
| 13 Aug '26 | 1.42 | 1.43 | 1.41 | 1.41 | −0.01 | −0.70% | 0.15 cr | 1.42 | 54.2% | ₹0 cr |
| 12 Aug '26 | 1.46 | 1.46 | 1.42 | 1.42 | −0.02 | −1.39% | 0.23 cr | 1.43 | 52.6% | ₹0 cr |
| 11 Aug '26 | 1.47 | 1.48 | 1.44 | 1.44 | −0.03 | −2.04% | 0.22 cr | 1.46 | 61.1% | ₹0 cr |
| 10 Aug '26 | 1.48 | 1.49 | 1.47 | 1.47 | +0.00 | +0.00% | 0.18 cr | 1.48 | 49.3% | ₹0 cr |
| 07 Aug '26 | 1.47 | 1.50 | 1.47 | 1.47 | +0.00 | +0.00% | 0.18 cr | 1.48 | 63.4% | ₹0 cr |
| 06 Aug '26 | 1.48 | 1.49 | 1.47 | 1.47 | −0.01 | −0.68% | 0.12 cr | 1.48 | 62.3% | ₹0 cr |
| 05 Aug '26 | 1.49 | 1.50 | 1.48 | 1.48 | +0.00 | +0.00% | 0.08 cr | 1.48 | 71.9% | ₹0 cr |
| 04 Aug '26 | 1.50 | 1.50 | 1.48 | 1.48 | −0.01 | −0.67% | 0.09 cr | 1.49 | 66.9% | ₹0 cr |
| 03 Aug '26 | 1.52 | 1.53 | 1.49 | 1.49 | −0.01 | −0.67% | 0.21 cr | 1.50 | 68.5% | ₹0 cr |
| 31 Jul '26 | 1.51 | 1.53 | 1.48 | 1.50 | +0.00 | +0.00% | 0.12 cr | 1.50 | 59.8% | ₹0 cr |
| 30 Jul '26 | 1.52 | 1.53 | 1.49 | 1.50 | −0.01 | −0.66% | 0.18 cr | 1.50 | 47.1% | ₹0 cr |
| 29 Jul '26 | 1.50 | 1.53 | 1.50 | 1.51 | +0.01 | +0.67% | 0.08 cr | 1.51 | 74.3% | ₹0 cr |
| 28 Jul '26 | 1.52 | 1.55 | 1.49 | 1.50 | −0.02 | −1.32% | 0.15 cr | 1.52 | 69.8% | ₹0 cr |
| 27 Jul '26 | 1.59 | 1.59 | 1.51 | 1.52 | −0.03 | −1.94% | 0.14 cr | 1.53 | 73.0% | ₹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.
