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 | 6.63 | 7.50 | 6.62 | 7.21 | +0.52 | +7.77% | 0.01 cr | 7.31 | 93.4% | ₹0 cr |
| 03 Sep '26 | 6.83 | 7.00 | 6.68 | 6.69 | −0.14 | −2.05% | 0.00 cr | 6.73 | 78.7% | ₹0 cr |
| 02 Sep '26 | 6.72 | 7.00 | 6.60 | 6.83 | −0.02 | −0.29% | 0.00 cr | 6.76 | 78.4% | ₹0 cr |
| 01 Sep '26 | 6.90 | 6.90 | 6.72 | 6.85 | −0.02 | −0.29% | 0.00 cr | 6.85 | 85.1% | ₹0 cr |
| 31 Aug '26 | 6.99 | 6.99 | 6.82 | 6.87 | −0.12 | −1.72% | 0.00 cr | 6.87 | 83.7% | ₹0 cr |
| 28 Aug '26 | 6.80 | 7.29 | 6.80 | 6.99 | +0.12 | +1.75% | 0.00 cr | 7.00 | 84.7% | ₹0 cr |
| 27 Aug '26 | 6.50 | 6.98 | 6.50 | 6.87 | +0.41 | +6.35% | 0.00 cr | 6.86 | 91.1% | ₹0 cr |
| 26 Aug '26 | 6.90 | 6.90 | 6.21 | 6.46 | −0.24 | −3.58% | 0.00 cr | 6.44 | 75.1% | ₹0 cr |
| 25 Aug '26 | 6.95 | 6.95 | 6.52 | 6.70 | −0.16 | −2.33% | 0.00 cr | 6.70 | 93.8% | ₹0 cr |
| 24 Aug '26 | 6.69 | 6.98 | 6.69 | 6.86 | +0.17 | +2.54% | 0.00 cr | 6.83 | 96.8% | ₹0 cr |
| 21 Aug '26 | 7.00 | 7.00 | 6.62 | 6.69 | −0.18 | −2.62% | 0.00 cr | 6.87 | 91.4% | ₹0 cr |
| 20 Aug '26 | 6.70 | 6.90 | 6.52 | 6.87 | +0.09 | +1.33% | 0.00 cr | 6.71 | 76.8% | ₹0 cr |
| 19 Aug '26 | 6.65 | 6.95 | 6.61 | 6.78 | +0.11 | +1.65% | 0.00 cr | 6.77 | 94.2% | ₹0 cr |
| 18 Aug '26 | 6.69 | 6.82 | 6.32 | 6.67 | −0.02 | −0.30% | 0.00 cr | 6.59 | 64.8% | ₹0 cr |
| 17 Aug '26 | 6.93 | 7.30 | 6.00 | 6.69 | −0.24 | −3.46% | 0.00 cr | 6.58 | 50.2% | ₹0 cr |
| 14 Aug '26 | 7.06 | 7.25 | 6.90 | 6.93 | −0.13 | −1.84% | 0.00 cr | 6.96 | 97.0% | ₹0 cr |
| 13 Aug '26 | 7.22 | 7.25 | 6.90 | 7.06 | −0.05 | −0.70% | 0.00 cr | 7.08 | 59.1% | ₹0 cr |
| 12 Aug '26 | 6.88 | 7.39 | 6.80 | 7.11 | +0.25 | +3.64% | 0.00 cr | 7.12 | 67.0% | ₹0 cr |
| 11 Aug '26 | 7.02 | 7.24 | 6.81 | 6.86 | −0.16 | −2.28% | 0.00 cr | 6.97 | 65.4% | ₹0 cr |
| 10 Aug '26 | 7.10 | 7.25 | 6.80 | 7.02 | +0.03 | +0.43% | 0.00 cr | 7.11 | 82.7% | ₹0 cr |
| 07 Aug '26 | 7.46 | 7.46 | 6.77 | 6.99 | −0.03 | −0.43% | 0.00 cr | 6.94 | 44.8% | ₹0 cr |
| 06 Aug '26 | 7.08 | 7.09 | 6.87 | 7.02 | −0.02 | −0.28% | 0.00 cr | 7.00 | 64.9% | ₹0 cr |
| 05 Aug '26 | 7.24 | 7.24 | 6.67 | 7.04 | −0.13 | −1.81% | 0.00 cr | 7.03 | 58.7% | ₹0 cr |
| 04 Aug '26 | 7.20 | 7.20 | 6.76 | 7.17 | +0.38 | +5.60% | 0.00 cr | 7.07 | 86.0% | ₹0 cr |
| 03 Aug '26 | 6.98 | 6.98 | 6.53 | 6.79 | +0.26 | +3.98% | 0.00 cr | 6.83 | 88.9% | ₹0 cr |
| 31 Jul '26 | 6.65 | 6.91 | 6.41 | 6.53 | −0.04 | −0.61% | 0.02 cr | 6.57 | 86.5% | ₹0 cr |
| 30 Jul '26 | 6.94 | 6.97 | 6.26 | 6.57 | −0.23 | −3.38% | 0.00 cr | 6.54 | 64.6% | ₹0 cr |
| 29 Jul '26 | 6.75 | 6.89 | 6.72 | 6.80 | +0.10 | +1.49% | 0.00 cr | 6.80 | 88.5% | ₹0 cr |
| 28 Jul '26 | 7.09 | 7.09 | 6.59 | 6.70 | −0.39 | −5.50% | 0.00 cr | 6.73 | 68.3% | ₹0 cr |
| 27 Jul '26 | 7.25 | 7.25 | 6.75 | 7.09 | −0.02 | −0.28% | 0.00 cr | 6.97 | 66.0% | ₹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.
