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 | 2.77 | 2.80 | 2.65 | 2.71 | +0.04 | +1.50% | 0.18 cr | 2.73 | 43.3% | ₹1 cr |
| 03 Sep '26 | 2.70 | 2.71 | 2.65 | 2.67 | +0.02 | +0.75% | 0.04 cr | 2.68 | 62.5% | ₹0 cr |
| 02 Sep '26 | 2.64 | 2.67 | 2.63 | 2.65 | +0.06 | +2.32% | 0.06 cr | 2.65 | 57.7% | ₹0 cr |
| 01 Sep '26 | 2.62 | 2.62 | 2.57 | 2.59 | +0.00 | +0.00% | 0.04 cr | 2.60 | 73.4% | ₹0 cr |
| 31 Aug '26 | 2.77 | 2.79 | 2.59 | 2.59 | −0.13 | −4.78% | 0.14 cr | 2.70 | 56.3% | ₹0 cr |
| 28 Aug '26 | 2.79 | 2.79 | 2.65 | 2.72 | +0.01 | +0.37% | 0.27 cr | 2.75 | 62.5% | ₹1 cr |
| 27 Aug '26 | 2.57 | 2.77 | 2.57 | 2.71 | +0.01 | +0.37% | 0.29 cr | 2.59 | 76.2% | ₹1 cr |
| 26 Aug '26 | 2.85 | 2.85 | 2.70 | 2.70 | −0.14 | −4.93% | 0.05 cr | 2.72 | 62.0% | ₹0 cr |
| 25 Aug '26 | 3.03 | 3.03 | 2.84 | 2.84 | −0.14 | −4.70% | 0.20 cr | 2.89 | 40.6% | ₹1 cr |
| 24 Aug '26 | 2.99 | 3.04 | 2.96 | 2.98 | +0.05 | +1.71% | 0.54 cr | 3.00 | 76.0% | ₹2 cr |
| 21 Aug '26 | 2.97 | 2.98 | 2.80 | 2.93 | +0.03 | +1.03% | 0.22 cr | 2.93 | 60.4% | ₹1 cr |
| 20 Aug '26 | 2.95 | 2.97 | 2.83 | 2.90 | +0.04 | +1.40% | 0.17 cr | 2.91 | 85.8% | ₹0 cr |
| 19 Aug '26 | 2.89 | 2.94 | 2.71 | 2.86 | +0.06 | +2.14% | 0.62 cr | 2.90 | 44.0% | ₹2 cr |
| 18 Aug '26 | 2.84 | 2.86 | 2.78 | 2.80 | +0.03 | +1.08% | 0.19 cr | 2.81 | 33.4% | ₹1 cr |
| 17 Aug '26 | 2.83 | 2.83 | 2.73 | 2.77 | +0.05 | +1.84% | 0.11 cr | 2.80 | 80.6% | ₹0 cr |
| 14 Aug '26 | 2.73 | 2.78 | 2.71 | 2.72 | +0.06 | +2.26% | 0.18 cr | 2.75 | 80.3% | ₹0 cr |
| 13 Aug '26 | 2.70 | 2.74 | 2.65 | 2.66 | +0.05 | +1.92% | 0.21 cr | 2.71 | 65.3% | ₹1 cr |
| 12 Aug '26 | 2.67 | 2.69 | 2.60 | 2.61 | +0.04 | +1.56% | 0.38 cr | 2.63 | 66.4% | ₹1 cr |
| 11 Aug '26 | 2.46 | 2.59 | 2.35 | 2.57 | +0.10 | +4.05% | 0.42 cr | 2.47 | 87.8% | ₹1 cr |
| 10 Aug '26 | 2.59 | 2.68 | 2.47 | 2.47 | −0.12 | −4.63% | 0.04 cr | 2.50 | — | ₹0 cr |
| 07 Aug '26 | 2.70 | 2.70 | 2.55 | 2.59 | −0.09 | −3.36% | 0.07 cr | 2.62 | — | ₹0 cr |
| 06 Aug '26 | 2.65 | 2.72 | 2.60 | 2.68 | +0.03 | +1.13% | 0.06 cr | 2.69 | — | ₹0 cr |
| 05 Aug '26 | 2.70 | 2.70 | 2.60 | 2.65 | −0.05 | −1.85% | 0.02 cr | 2.64 | — | ₹0 cr |
| 04 Aug '26 | 2.77 | 2.84 | 2.66 | 2.70 | −0.08 | −2.88% | 0.02 cr | 2.70 | — | ₹0 cr |
| 03 Aug '26 | 2.84 | 2.84 | 2.61 | 2.78 | +0.04 | +1.46% | 0.02 cr | 2.71 | — | ₹0 cr |
| 31 Jul '26 | 2.89 | 2.89 | 2.67 | 2.74 | −0.03 | −1.08% | 0.02 cr | 2.80 | — | ₹0 cr |
| 30 Jul '26 | 2.80 | 2.85 | 2.68 | 2.77 | −0.03 | −1.07% | 0.02 cr | 2.76 | — | ₹0 cr |
| 29 Jul '26 | 2.97 | 2.98 | 2.76 | 2.80 | −0.10 | −3.45% | 0.03 cr | 2.87 | — | ₹0 cr |
| 28 Jul '26 | 2.87 | 2.90 | 2.81 | 2.90 | +0.13 | +4.69% | 0.04 cr | 2.89 | — | ₹0 cr |
| 27 Jul '26 | 2.64 | 2.77 | 2.60 | 2.77 | +0.13 | +4.92% | 0.02 cr | 2.74 | — | ₹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.
