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 | 6.54 | 6.74 | 6.34 | 6.48 | +0.07 | +1.09% | 0.01 cr | 6.53 | 80.9% | ₹0 cr |
| 03 Sep '26 | 6.47 | 6.64 | 6.30 | 6.41 | +0.11 | +1.75% | 0.02 cr | 6.50 | 71.4% | ₹0 cr |
| 02 Sep '26 | 6.34 | 6.34 | 6.22 | 6.30 | −0.04 | −0.63% | 0.02 cr | 6.28 | 85.9% | ₹0 cr |
| 01 Sep '26 | 6.45 | 6.59 | 6.31 | 6.34 | −0.16 | −2.46% | 0.03 cr | 6.40 | 89.8% | ₹0 cr |
| 31 Aug '26 | 6.59 | 6.60 | 6.48 | 6.50 | −0.03 | −0.46% | 0.01 cr | 6.55 | 60.9% | ₹0 cr |
| 28 Aug '26 | 6.66 | 6.66 | 6.48 | 6.53 | −0.10 | −1.51% | 0.02 cr | 6.57 | 84.6% | ₹0 cr |
| 27 Aug '26 | 6.66 | 6.66 | 6.56 | 6.63 | +0.01 | +0.15% | 0.01 cr | 6.62 | 84.2% | ₹0 cr |
| 26 Aug '26 | 6.47 | 6.80 | 6.47 | 6.62 | +0.15 | +2.32% | 0.02 cr | 6.63 | 75.2% | ₹0 cr |
| 25 Aug '26 | 6.53 | 6.53 | 6.43 | 6.47 | −0.06 | −0.92% | 0.02 cr | 6.48 | 83.0% | ₹0 cr |
| 24 Aug '26 | 6.55 | 6.79 | 6.50 | 6.53 | −0.05 | −0.76% | 0.02 cr | 6.58 | 63.3% | ₹0 cr |
| 21 Aug '26 | 6.69 | 6.74 | 6.50 | 6.58 | −0.01 | −0.15% | 0.02 cr | 6.64 | 71.5% | ₹0 cr |
| 20 Aug '26 | 6.70 | 6.70 | 6.50 | 6.59 | −0.04 | −0.60% | 0.03 cr | 6.60 | 88.0% | ₹0 cr |
| 19 Aug '26 | 6.70 | 6.74 | 6.63 | 6.63 | −0.07 | −1.04% | 0.01 cr | 6.67 | 84.7% | ₹0 cr |
| 18 Aug '26 | 6.72 | 6.72 | 6.65 | 6.70 | −0.03 | −0.45% | 0.01 cr | 6.70 | 77.4% | ₹0 cr |
| 17 Aug '26 | 6.99 | 6.99 | 6.57 | 6.73 | −0.25 | −3.58% | 0.06 cr | 6.74 | 70.1% | ₹0 cr |
| 14 Aug '26 | 6.99 | 7.04 | 6.90 | 6.98 | +0.04 | +0.58% | 0.02 cr | 6.98 | 83.0% | ₹0 cr |
| 13 Aug '26 | 7.10 | 7.40 | 6.90 | 6.94 | −0.20 | −2.80% | 0.05 cr | 6.98 | 78.2% | ₹0 cr |
| 12 Aug '26 | 7.40 | 7.40 | 7.00 | 7.14 | −0.08 | −1.11% | 0.02 cr | 7.18 | 75.4% | ₹0 cr |
| 11 Aug '26 | 7.25 | 7.40 | 7.16 | 7.22 | +0.04 | +0.56% | 0.01 cr | 7.24 | 71.7% | ₹0 cr |
| 10 Aug '26 | 7.14 | 7.25 | 7.03 | 7.18 | −0.06 | −0.83% | 0.02 cr | 7.18 | 81.4% | ₹0 cr |
| 07 Aug '26 | 7.34 | 7.34 | 7.13 | 7.24 | −0.01 | −0.14% | 0.01 cr | 7.24 | 68.3% | ₹0 cr |
| 06 Aug '26 | 7.13 | 7.34 | 7.12 | 7.25 | +0.03 | +0.42% | 0.01 cr | 7.26 | 75.9% | ₹0 cr |
| 05 Aug '26 | 7.02 | 7.30 | 7.02 | 7.22 | +0.13 | +1.83% | 0.02 cr | 7.22 | 70.4% | ₹0 cr |
| 04 Aug '26 | 7.15 | 7.25 | 7.00 | 7.09 | −0.12 | −1.66% | 0.02 cr | 7.11 | 63.2% | ₹0 cr |
| 03 Aug '26 | 7.12 | 7.54 | 7.00 | 7.21 | +0.09 | +1.26% | 0.04 cr | 7.18 | 40.0% | ₹0 cr |
| 31 Jul '26 | 7.20 | 7.28 | 7.00 | 7.12 | +0.06 | +0.85% | 0.02 cr | 7.16 | 78.7% | ₹0 cr |
| 30 Jul '26 | 7.06 | 7.12 | 7.03 | 7.06 | −0.06 | −0.84% | 0.01 cr | 7.07 | 87.5% | ₹0 cr |
| 29 Jul '26 | 7.03 | 7.22 | 7.03 | 7.12 | −0.14 | −1.93% | 0.02 cr | 7.11 | 75.7% | ₹0 cr |
| 28 Jul '26 | 7.30 | 7.31 | 7.16 | 7.26 | −0.05 | −0.68% | 0.02 cr | 7.28 | 84.3% | ₹0 cr |
| 27 Jul '26 | 7.07 | 7.37 | 7.07 | 7.31 | +0.25 | +3.54% | 0.01 cr | 7.28 | 74.2% | ₹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.
