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 | 6.31 | 6.45 | 6.16 | 6.22 | −0.09 | −1.43% | 0.01 cr | 6.27 | 39.2% | ₹0 cr |
| 03 Sep '26 | 6.23 | 6.32 | 6.20 | 6.31 | +0.08 | +1.28% | 0.00 cr | 6.27 | 85.7% | ₹0 cr |
| 02 Sep '26 | 6.41 | 6.41 | 6.20 | 6.23 | −0.06 | −0.95% | 0.00 cr | 6.25 | 78.7% | ₹0 cr |
| 01 Sep '26 | 6.42 | 6.42 | 6.26 | 6.29 | +0.01 | +0.16% | 0.00 cr | 6.31 | 73.0% | ₹0 cr |
| 31 Aug '26 | 6.27 | 6.48 | 6.24 | 6.28 | +0.01 | +0.16% | 0.01 cr | 6.31 | 75.3% | ₹0 cr |
| 28 Aug '26 | 6.32 | 6.55 | 6.25 | 6.27 | −0.06 | −0.95% | 0.01 cr | 6.30 | 85.3% | ₹0 cr |
| 27 Aug '26 | 6.35 | 6.39 | 6.25 | 6.33 | −0.03 | −0.47% | 0.01 cr | 6.32 | 86.0% | ₹0 cr |
| 26 Aug '26 | 6.43 | 6.45 | 6.16 | 6.36 | −0.06 | −0.93% | 0.01 cr | 6.32 | 65.2% | ₹0 cr |
| 25 Aug '26 | 6.47 | 6.47 | 6.37 | 6.42 | −0.01 | −0.16% | 0.00 cr | 6.41 | 94.8% | ₹0 cr |
| 24 Aug '26 | 6.41 | 6.45 | 6.30 | 6.43 | +0.02 | +0.31% | 0.01 cr | 6.40 | 83.9% | ₹0 cr |
| 21 Aug '26 | 6.47 | 6.47 | 6.34 | 6.41 | −0.01 | −0.16% | 0.00 cr | 6.41 | 58.5% | ₹0 cr |
| 20 Aug '26 | 6.31 | 6.49 | 6.31 | 6.42 | +0.07 | +1.10% | 0.00 cr | 6.41 | 84.0% | ₹0 cr |
| 19 Aug '26 | 6.30 | 6.44 | 6.30 | 6.35 | +0.02 | +0.32% | 0.00 cr | 6.37 | 64.4% | ₹0 cr |
| 18 Aug '26 | 6.45 | 6.45 | 6.29 | 6.33 | −0.07 | −1.09% | 0.01 cr | 6.39 | 72.2% | ₹0 cr |
| 17 Aug '26 | 6.20 | 6.50 | 6.20 | 6.40 | −0.11 | −1.69% | 0.01 cr | 6.37 | 67.5% | ₹0 cr |
| 14 Aug '26 | 6.40 | 6.60 | 6.36 | 6.51 | +0.11 | +1.72% | 0.01 cr | 6.45 | 84.4% | ₹0 cr |
| 13 Aug '26 | 6.54 | 6.54 | 6.30 | 6.40 | +0.09 | +1.43% | 0.01 cr | 6.41 | 67.7% | ₹0 cr |
| 12 Aug '26 | 6.58 | 6.58 | 6.30 | 6.31 | −0.05 | −0.79% | 0.01 cr | 6.40 | 76.1% | ₹0 cr |
| 11 Aug '26 | 6.45 | 6.60 | 6.35 | 6.36 | −0.09 | −1.40% | 0.01 cr | 6.47 | 63.6% | ₹0 cr |
| 10 Aug '26 | 6.57 | 6.57 | 6.21 | 6.45 | +0.02 | +0.31% | 0.01 cr | 6.40 | 78.2% | ₹0 cr |
| 07 Aug '26 | 6.49 | 6.58 | 6.40 | 6.43 | −0.06 | −0.92% | 0.01 cr | 6.47 | 91.8% | ₹0 cr |
| 06 Aug '26 | 6.58 | 6.62 | 6.46 | 6.49 | −0.03 | −0.46% | 0.01 cr | 6.53 | 70.3% | ₹0 cr |
| 05 Aug '26 | 6.49 | 6.59 | 6.45 | 6.52 | +0.06 | +0.93% | 0.00 cr | 6.53 | 74.5% | ₹0 cr |
| 04 Aug '26 | 6.64 | 6.64 | 6.40 | 6.46 | −0.12 | −1.82% | 0.01 cr | 6.49 | 74.7% | ₹0 cr |
| 03 Aug '26 | 6.44 | 6.69 | 6.44 | 6.58 | +0.06 | +0.92% | 0.01 cr | 6.57 | 69.3% | ₹0 cr |
| 31 Jul '26 | 6.25 | 6.69 | 6.25 | 6.52 | +0.10 | +1.56% | 0.01 cr | 6.45 | 64.2% | ₹0 cr |
| 30 Jul '26 | 6.66 | 6.66 | 6.00 | 6.42 | −0.19 | −2.87% | 0.02 cr | 6.28 | 64.3% | ₹0 cr |
| 29 Jul '26 | 6.60 | 6.68 | 6.52 | 6.61 | +0.05 | +0.76% | 0.00 cr | 6.58 | 70.5% | ₹0 cr |
| 28 Jul '26 | 6.48 | 6.62 | 6.46 | 6.56 | +0.10 | +1.55% | 0.00 cr | 6.52 | 83.0% | ₹0 cr |
| 27 Jul '26 | 6.54 | 6.64 | 6.41 | 6.46 | −0.08 | −1.22% | 0.01 cr | 6.52 | 76.5% | ₹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.
