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 | 5.64 | 5.80 | 5.55 | 5.80 | +0.14 | +2.47% | 0.00 cr | 5.79 | 98.4% | ₹0 cr |
| 03 Sep '26 | 5.85 | 5.85 | 5.53 | 5.66 | −0.14 | −2.41% | 0.00 cr | 5.62 | 57.1% | ₹0 cr |
| 02 Sep '26 | 5.70 | 5.92 | 5.64 | 5.80 | −0.13 | −2.19% | 0.00 cr | 5.70 | 73.6% | ₹0 cr |
| 01 Sep '26 | 6.17 | 6.17 | 5.66 | 5.93 | +0.03 | +0.51% | 0.00 cr | 5.93 | 87.3% | ₹0 cr |
| 31 Aug '26 | 5.99 | 5.99 | 5.47 | 5.90 | +0.18 | +3.15% | 0.00 cr | 5.69 | 66.1% | ₹0 cr |
| 28 Aug '26 | 5.45 | 5.72 | 5.20 | 5.72 | +0.27 | +4.95% | 0.00 cr | 5.64 | 74.9% | ₹0 cr |
| 27 Aug '26 | 5.73 | 5.73 | 5.45 | 5.45 | −0.28 | −4.89% | 0.00 cr | 5.47 | 95.2% | ₹0 cr |
| 26 Aug '26 | 5.73 | 5.84 | 5.60 | 5.73 | +0.02 | +0.35% | 0.00 cr | 5.63 | 93.6% | ₹0 cr |
| 25 Aug '26 | 5.89 | 6.05 | 5.55 | 5.71 | −0.06 | −1.04% | 0.00 cr | 5.65 | 69.1% | ₹0 cr |
| 24 Aug '26 | 5.94 | 6.00 | 5.66 | 5.77 | −0.17 | −2.86% | 0.00 cr | 5.87 | 87.1% | ₹0 cr |
| 21 Aug '26 | 5.99 | 5.99 | 5.55 | 5.94 | +0.16 | +2.77% | 0.00 cr | 5.90 | 53.0% | ₹0 cr |
| 20 Aug '26 | 6.00 | 6.00 | 5.64 | 5.78 | −0.04 | −0.69% | 0.00 cr | 5.72 | 88.9% | ₹0 cr |
| 19 Aug '26 | 5.90 | 5.90 | 5.56 | 5.82 | +0.11 | +1.93% | 0.00 cr | 5.84 | 81.7% | ₹0 cr |
| 18 Aug '26 | 5.90 | 5.90 | 5.60 | 5.71 | +0.07 | +1.24% | 0.00 cr | 5.84 | 83.8% | ₹0 cr |
| 17 Aug '26 | 5.80 | 5.80 | 5.50 | 5.64 | +0.04 | +0.71% | 0.00 cr | 5.65 | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.83 | 5.83 | 5.57 | 5.60 | −0.25 | −4.27% | 0.00 cr | 5.79 | 100.0% | ₹0 cr |
| 13 Aug '26 | 6.13 | 6.13 | 5.59 | 5.85 | −0.03 | −0.51% | 0.00 cr | 5.82 | 70.6% | ₹0 cr |
| 12 Aug '26 | 5.89 | 5.90 | 5.66 | 5.88 | +0.26 | +4.63% | 0.00 cr | 5.87 | 74.6% | ₹0 cr |
| 11 Aug '26 | 5.50 | 5.72 | 5.50 | 5.62 | +0.17 | +3.12% | 0.00 cr | 5.68 | 88.9% | ₹0 cr |
| 10 Aug '26 | 5.18 | 5.45 | 5.01 | 5.45 | +0.25 | +4.81% | 0.00 cr | 5.10 | — | ₹0 cr |
| 07 Aug '26 | 5.38 | 5.40 | 5.13 | 5.20 | −0.20 | −3.70% | 0.00 cr | 5.28 | — | ₹0 cr |
| 06 Aug '26 | 5.53 | 5.84 | 5.36 | 5.40 | −0.24 | −4.26% | 0.00 cr | 5.42 | — | ₹0 cr |
| 05 Aug '26 | 5.85 | 5.85 | 5.57 | 5.64 | −0.22 | −3.75% | 0.00 cr | 5.59 | — | ₹0 cr |
| 04 Aug '26 | 5.85 | 6.10 | 5.56 | 5.86 | +0.01 | +0.17% | 0.00 cr | 5.91 | — | ₹0 cr |
| 03 Aug '26 | 5.91 | 6.15 | 5.60 | 5.85 | −0.04 | −0.68% | 0.00 cr | 5.85 | — | ₹0 cr |
| 31 Jul '26 | 5.87 | 5.96 | 5.75 | 5.89 | +0.14 | +2.43% | 0.00 cr | 5.81 | — | ₹0 cr |
| 30 Jul '26 | 5.76 | 6.05 | 5.75 | 5.75 | −0.03 | −0.52% | 0.00 cr | 5.86 | — | ₹0 cr |
| 29 Jul '26 | 5.60 | 5.78 | 5.56 | 5.78 | +0.26 | +4.71% | 0.00 cr | 5.74 | — | ₹0 cr |
| 28 Jul '26 | 5.52 | 5.52 | 5.30 | 5.52 | +0.26 | +4.94% | 0.00 cr | 5.48 | — | ₹0 cr |
| 27 Jul '26 | 4.99 | 5.26 | 4.99 | 5.26 | +0.25 | +4.99% | 0.00 cr | 4.99 | — | ₹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.
