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 | 1.68 | 1.75 | 1.68 | 1.68 | −0.08 | −4.55% | 0.87 cr | 1.69 | 47.6% | ₹1 cr |
| 03 Sep '26 | 1.82 | 1.85 | 1.76 | 1.76 | −0.09 | −4.86% | 0.75 cr | 1.78 | 52.6% | ₹1 cr |
| 02 Sep '26 | 1.85 | 1.85 | 1.77 | 1.85 | +0.08 | +4.52% | 0.71 cr | 1.85 | 54.5% | ₹1 cr |
| 01 Sep '26 | 1.77 | 1.77 | 1.74 | 1.77 | +0.08 | +4.73% | 0.22 cr | 1.77 | 77.2% | ₹0 cr |
| 31 Aug '26 | 1.53 | 1.69 | 1.53 | 1.69 | +0.08 | +4.97% | 1.37 cr | 1.63 | 54.1% | ₹2 cr |
| 28 Aug '26 | 1.61 | 1.66 | 1.61 | 1.61 | −0.08 | −4.73% | 1.19 cr | 1.61 | 55.1% | ₹2 cr |
| 27 Aug '26 | 1.69 | 1.69 | 1.69 | 1.69 | −0.08 | −4.52% | 0.20 cr | 1.69 | 100.0% | ₹0 cr |
| 26 Aug '26 | 1.77 | 1.77 | 1.77 | 1.77 | −0.09 | −4.84% | 0.14 cr | 1.77 | 100.0% | ₹0 cr |
| 25 Aug '26 | 1.86 | 2.00 | 1.86 | 1.86 | −0.09 | −4.62% | 1.88 cr | 1.87 | 70.6% | ₹4 cr |
| 24 Aug '26 | 1.95 | 1.95 | 1.95 | 1.95 | −0.10 | −4.88% | 0.09 cr | 1.95 | 100.0% | ₹0 cr |
| 21 Aug '26 | 2.05 | 2.05 | 2.05 | 2.05 | −0.10 | −4.65% | 0.08 cr | 2.05 | 100.0% | ₹0 cr |
| 20 Aug '26 | 2.15 | 2.15 | 2.15 | 2.15 | −0.11 | −4.87% | 0.10 cr | 2.15 | 100.0% | ₹0 cr |
| 19 Aug '26 | 2.26 | 2.26 | 2.26 | 2.26 | −0.11 | −4.64% | 0.06 cr | 2.26 | 100.0% | ₹0 cr |
| 18 Aug '26 | 2.37 | 2.37 | 2.37 | 2.37 | −0.12 | −4.82% | 0.07 cr | 2.37 | 100.0% | ₹0 cr |
| 17 Aug '26 | 2.49 | 2.49 | 2.49 | 2.49 | −0.13 | −4.96% | 0.20 cr | 2.49 | 100.0% | ₹0 cr |
| 14 Aug '26 | 2.62 | 2.63 | 2.62 | 2.62 | +0.11 | +4.38% | 4.06 cr | 2.63 | 56.4% | ₹11 cr |
| 13 Aug '26 | 2.51 | 2.52 | 2.51 | 2.51 | +0.11 | +4.58% | 2.95 cr | 2.52 | 73.6% | ₹7 cr |
| 12 Aug '26 | 2.40 | 2.41 | 2.40 | 2.40 | +0.10 | +4.35% | 1.87 cr | 2.41 | 72.5% | ₹4 cr |
| 11 Aug '26 | 2.30 | 2.31 | 2.30 | 2.30 | +0.10 | +4.55% | 1.54 cr | 2.31 | 73.4% | ₹4 cr |
| 10 Aug '26 | 2.15 | 2.21 | 2.15 | 2.20 | +0.09 | +4.27% | 1.35 cr | 2.21 | — | ₹3 cr |
| 07 Aug '26 | 2.05 | 2.12 | 2.05 | 2.11 | +0.09 | +4.46% | 1.12 cr | 2.12 | — | ₹2 cr |
| 06 Aug '26 | 2.00 | 2.03 | 1.99 | 2.02 | +0.08 | +4.12% | 1.22 cr | 2.03 | — | ₹2 cr |
| 05 Aug '26 | 1.87 | 1.95 | 1.87 | 1.94 | +0.08 | +4.30% | 1.35 cr | 1.95 | — | ₹3 cr |
| 04 Aug '26 | 1.79 | 1.87 | 1.78 | 1.86 | +0.07 | +3.91% | 1.27 cr | 1.87 | — | ₹2 cr |
| 03 Aug '26 | 1.79 | 1.80 | 1.78 | 1.79 | +0.02 | +1.13% | 0.08 cr | 1.79 | — | ₹0 cr |
| 31 Jul '26 | 1.73 | 1.83 | 1.71 | 1.77 | −0.02 | −1.12% | 0.10 cr | 1.75 | — | ₹0 cr |
| 30 Jul '26 | 1.79 | 1.85 | 1.78 | 1.79 | +0.00 | +0.00% | 0.09 cr | 1.80 | — | ₹0 cr |
| 29 Jul '26 | 1.79 | 1.79 | 1.76 | 1.79 | +0.08 | +4.68% | 0.17 cr | 1.79 | — | ₹0 cr |
| 28 Jul '26 | 1.69 | 1.76 | 1.64 | 1.71 | +0.03 | +1.79% | 0.10 cr | 1.72 | — | ₹0 cr |
| 27 Jul '26 | 1.59 | 1.72 | 1.59 | 1.68 | +0.01 | +0.60% | 1.35 cr | 1.66 | — | ₹2 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.
