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 | 1.47 | 1.47 | 1.40 | 1.41 | +0.01 | +0.71% | 0.01 cr | 1.43 | 53.4% | ₹0 cr |
| 03 Sep '26 | 1.31 | 1.53 | 1.30 | 1.40 | +0.12 | +9.37% | 0.01 cr | 1.37 | 83.4% | ₹0 cr |
| 02 Sep '26 | 1.35 | 1.35 | 1.27 | 1.28 | −0.06 | −4.48% | 0.00 cr | 1.31 | 73.9% | ₹0 cr |
| 01 Sep '26 | 1.34 | 1.38 | 1.30 | 1.34 | +0.03 | +2.29% | 0.00 cr | 1.34 | 85.2% | ₹0 cr |
| 31 Aug '26 | 1.37 | 1.40 | 1.30 | 1.31 | −0.06 | −4.38% | 0.01 cr | 1.31 | 77.9% | ₹0 cr |
| 28 Aug '26 | 1.41 | 1.41 | 1.35 | 1.37 | +0.02 | +1.48% | 0.00 cr | 1.38 | 52.2% | ₹0 cr |
| 27 Aug '26 | 1.45 | 1.45 | 1.30 | 1.35 | −0.04 | −2.88% | 0.00 cr | 1.38 | 58.8% | ₹0 cr |
| 26 Aug '26 | 1.39 | 1.49 | 1.38 | 1.39 | +0.00 | +0.00% | 0.00 cr | 1.40 | 67.9% | ₹0 cr |
| 25 Aug '26 | 1.40 | 1.64 | 1.36 | 1.39 | −0.01 | −0.71% | 0.01 cr | 1.43 | 43.1% | ₹0 cr |
| 24 Aug '26 | 1.43 | 1.48 | 1.39 | 1.40 | −0.02 | −1.41% | 0.00 cr | 1.43 | 73.8% | ₹0 cr |
| 21 Aug '26 | 1.36 | 1.44 | 1.36 | 1.42 | +0.02 | +1.43% | 0.00 cr | 1.42 | 82.8% | ₹0 cr |
| 20 Aug '26 | 1.55 | 1.55 | 1.36 | 1.40 | +0.00 | +0.00% | 0.00 cr | 1.40 | 65.0% | ₹0 cr |
| 19 Aug '26 | 1.47 | 1.47 | 1.36 | 1.40 | +0.01 | +0.72% | 0.01 cr | 1.41 | 43.3% | ₹0 cr |
| 18 Aug '26 | 1.42 | 1.49 | 1.33 | 1.39 | −0.01 | −0.71% | 0.01 cr | 1.41 | 59.2% | ₹0 cr |
| 17 Aug '26 | 1.43 | 1.49 | 1.37 | 1.40 | +0.06 | +4.48% | 0.01 cr | 1.40 | 60.6% | ₹0 cr |
| 14 Aug '26 | 1.35 | 1.44 | 1.25 | 1.34 | −0.01 | −0.74% | 0.01 cr | 1.32 | 76.7% | ₹0 cr |
| 13 Aug '26 | 1.38 | 1.38 | 1.34 | 1.35 | −0.04 | −2.88% | 0.01 cr | 1.36 | 88.5% | ₹0 cr |
| 12 Aug '26 | 1.41 | 1.41 | 1.34 | 1.39 | +0.01 | +0.72% | 0.00 cr | 1.38 | 91.5% | ₹0 cr |
| 11 Aug '26 | 1.46 | 1.46 | 1.34 | 1.38 | −0.02 | −1.43% | 0.01 cr | 1.38 | 72.0% | ₹0 cr |
| 10 Aug '26 | 1.51 | 1.51 | 1.32 | 1.40 | −0.06 | −4.11% | 0.01 cr | 1.41 | 73.3% | ₹0 cr |
| 07 Aug '26 | 1.55 | 1.58 | 1.43 | 1.46 | +0.02 | +1.39% | 0.01 cr | 1.51 | 71.6% | ₹0 cr |
| 06 Aug '26 | 1.48 | 1.58 | 1.40 | 1.44 | −0.01 | −0.69% | 0.03 cr | 1.48 | 64.2% | ₹0 cr |
| 05 Aug '26 | 1.38 | 1.49 | 1.30 | 1.45 | +0.09 | +6.62% | 0.04 cr | 1.41 | 79.5% | ₹0 cr |
| 04 Aug '26 | 1.37 | 1.39 | 1.31 | 1.36 | +0.04 | +3.03% | 0.01 cr | 1.36 | 83.0% | ₹0 cr |
| 03 Aug '26 | 1.37 | 1.37 | 1.29 | 1.32 | +0.04 | +3.13% | 0.00 cr | 1.34 | 55.1% | ₹0 cr |
| 31 Jul '26 | 1.30 | 1.30 | 1.27 | 1.28 | +0.01 | +0.79% | 0.01 cr | 1.30 | 82.0% | ₹0 cr |
| 30 Jul '26 | 1.26 | 1.33 | 1.26 | 1.27 | +0.01 | +0.79% | 0.00 cr | 1.28 | 58.9% | ₹0 cr |
| 29 Jul '26 | 1.25 | 1.31 | 1.24 | 1.26 | +0.03 | +2.44% | 0.00 cr | 1.26 | 86.8% | ₹0 cr |
| 28 Jul '26 | 1.24 | 1.27 | 1.21 | 1.23 | +0.02 | +1.65% | 0.00 cr | 1.24 | 96.7% | ₹0 cr |
| 27 Jul '26 | 1.25 | 1.25 | 1.20 | 1.21 | −0.02 | −1.63% | 0.00 cr | 1.22 | 72.3% | ₹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.
