End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 2.40 | 2.40 | 2.28 | 2.29 | −0.11 | −4.58% | 0.01 cr | 2.31 | ₹0 cr |
| 03 Sep '26 | 2.39 | 2.49 | 2.37 | 2.40 | +0.01 | +0.42% | 0.00 cr | 2.42 | ₹0 cr |
| 02 Sep '26 | 2.46 | 2.46 | 2.34 | 2.39 | −0.07 | −2.85% | 0.01 cr | 2.39 | ₹0 cr |
| 01 Sep '26 | 2.51 | 2.55 | 2.45 | 2.46 | −0.08 | −3.15% | 0.01 cr | 2.50 | ₹0 cr |
| 31 Aug '26 | 2.59 | 2.60 | 2.51 | 2.54 | −0.04 | −1.55% | 0.00 cr | 2.56 | ₹0 cr |
| 28 Aug '26 | 2.60 | 2.65 | 2.57 | 2.58 | −0.03 | −1.15% | 0.00 cr | 2.60 | ₹0 cr |
| 27 Aug '26 | 2.60 | 2.68 | 2.56 | 2.61 | +0.00 | +0.00% | 0.01 cr | 2.64 | ₹0 cr |
| 26 Aug '26 | 2.61 | 2.73 | 2.55 | 2.61 | +0.00 | +0.00% | 0.01 cr | 2.61 | ₹0 cr |
| 25 Aug '26 | 2.67 | 2.67 | 2.55 | 2.61 | −0.06 | −2.25% | 0.01 cr | 2.62 | ₹0 cr |
| 24 Aug '26 | 2.75 | 2.75 | 2.66 | 2.67 | −0.09 | −3.26% | 0.00 cr | 2.72 | ₹0 cr |
| 21 Aug '26 | 2.74 | 2.80 | 2.70 | 2.76 | +0.01 | +0.36% | 0.02 cr | 2.75 | ₹0 cr |
| 20 Aug '26 | 2.81 | 2.81 | 2.71 | 2.75 | −0.06 | −2.14% | 0.01 cr | 2.75 | ₹0 cr |
| 19 Aug '26 | 2.84 | 2.89 | 2.75 | 2.81 | −0.08 | −2.77% | 0.01 cr | 2.81 | ₹0 cr |
| 18 Aug '26 | 3.05 | 3.10 | 2.89 | 2.89 | −0.15 | −4.93% | 0.02 cr | 2.93 | ₹0 cr |
| 17 Aug '26 | 3.25 | 3.25 | 3.04 | 3.04 | −0.15 | −4.70% | 0.02 cr | 3.06 | ₹0 cr |
| 14 Aug '26 | 3.26 | 3.26 | 3.15 | 3.19 | −0.08 | −2.45% | 0.00 cr | 3.21 | ₹0 cr |
| 13 Aug '26 | 3.26 | 3.43 | 3.20 | 3.27 | +0.00 | +0.00% | 0.02 cr | 3.30 | ₹0 cr |
| 12 Aug '26 | 3.34 | 3.44 | 3.18 | 3.27 | −0.07 | −2.10% | 0.01 cr | 3.29 | ₹0 cr |
| 11 Aug '26 | 3.51 | 3.51 | 3.34 | 3.34 | −0.17 | −4.84% | 0.03 cr | 3.36 | ₹0 cr |
| 10 Aug '26 | 3.75 | 3.75 | 3.51 | 3.51 | −0.18 | −4.88% | 0.02 cr | 3.54 | ₹0 cr |
| 07 Aug '26 | 3.76 | 3.76 | 3.56 | 3.69 | +0.00 | +0.00% | 0.00 cr | 3.69 | ₹0 cr |
| 06 Aug '26 | 4.00 | 4.00 | 3.65 | 3.69 | −0.13 | −3.40% | 0.01 cr | 3.79 | ₹0 cr |
| 05 Aug '26 | 3.99 | 3.99 | 3.80 | 3.82 | −0.17 | −4.26% | 0.01 cr | 3.87 | ₹0 cr |
| 04 Aug '26 | 4.15 | 4.15 | 3.99 | 3.99 | −0.21 | −5.00% | 0.01 cr | 4.02 | ₹0 cr |
| 03 Aug '26 | 4.36 | 4.36 | 4.10 | 4.20 | −0.10 | −2.33% | 0.01 cr | 4.18 | ₹0 cr |
| 31 Jul '26 | 4.59 | 4.59 | 4.28 | 4.30 | −0.20 | −4.44% | 0.01 cr | 4.30 | ₹0 cr |
| 30 Jul '26 | 4.54 | 4.54 | 4.45 | 4.50 | −0.02 | −0.44% | 0.00 cr | 4.50 | ₹0 cr |
| 29 Jul '26 | 4.52 | 4.55 | 4.34 | 4.52 | +0.00 | +0.00% | 0.00 cr | 4.49 | ₹0 cr |
| 28 Jul '26 | 4.62 | 4.65 | 4.45 | 4.52 | −0.10 | −2.16% | 0.00 cr | 4.54 | ₹0 cr |
| 27 Jul '26 | 4.58 | 4.74 | 4.44 | 4.62 | +0.04 | +0.87% | 0.01 cr | 4.55 | ₹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.
