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 | 5.18 | 5.81 | 5.17 | 5.35 | +0.17 | +3.28% | 0.00 cr | 5.33 | 55.0% | ₹0 cr |
| 03 Sep '26 | 5.29 | 5.29 | 5.10 | 5.18 | +0.03 | +0.58% | 0.00 cr | 5.19 | 95.8% | ₹0 cr |
| 02 Sep '26 | 5.27 | 5.27 | 5.06 | 5.15 | −0.12 | −2.28% | 0.00 cr | 5.18 | 57.5% | ₹0 cr |
| 01 Sep '26 | 5.13 | 5.35 | 5.13 | 5.27 | +0.06 | +1.15% | 0.00 cr | 5.27 | 73.3% | ₹0 cr |
| 31 Aug '26 | 5.19 | 5.46 | 5.12 | 5.21 | −0.12 | −2.25% | 0.00 cr | 5.19 | 76.8% | ₹0 cr |
| 28 Aug '26 | 5.21 | 5.35 | 5.09 | 5.33 | +0.22 | +4.31% | 0.00 cr | 5.12 | 98.2% | ₹0 cr |
| 27 Aug '26 | 5.06 | 5.37 | 5.05 | 5.11 | −0.11 | −2.11% | 0.00 cr | 5.13 | 76.9% | ₹0 cr |
| 26 Aug '26 | 5.12 | 5.40 | 5.12 | 5.22 | −0.06 | −1.14% | 0.00 cr | 5.15 | 79.1% | ₹0 cr |
| 25 Aug '26 | 5.44 | 5.44 | 5.11 | 5.28 | −0.05 | −0.94% | 0.00 cr | 5.24 | 68.3% | ₹0 cr |
| 24 Aug '26 | 5.11 | 5.39 | 5.11 | 5.33 | +0.22 | +4.31% | 0.00 cr | 5.25 | 81.1% | ₹0 cr |
| 21 Aug '26 | 5.26 | 5.35 | 5.10 | 5.11 | −0.08 | −1.54% | 0.00 cr | 5.15 | 76.7% | ₹0 cr |
| 20 Aug '26 | 5.65 | 5.65 | 5.09 | 5.19 | +0.10 | +1.96% | 0.00 cr | 5.34 | 63.9% | ₹0 cr |
| 19 Aug '26 | 5.17 | 5.43 | 4.90 | 5.09 | −0.08 | −1.55% | 0.00 cr | 5.07 | 95.1% | ₹0 cr |
| 18 Aug '26 | 5.48 | 5.49 | 4.88 | 5.17 | −0.09 | −1.71% | 0.00 cr | 5.15 | 62.8% | ₹0 cr |
| 17 Aug '26 | 5.59 | 5.59 | 5.11 | 5.26 | +0.10 | +1.94% | 0.00 cr | 5.18 | 73.5% | ₹0 cr |
| 14 Aug '26 | 5.49 | 5.49 | 5.07 | 5.16 | −0.21 | −3.91% | 0.00 cr | 5.18 | 66.8% | ₹0 cr |
| 13 Aug '26 | 5.39 | 5.39 | 4.82 | 5.37 | +0.16 | +3.07% | 0.00 cr | 5.22 | 89.1% | ₹0 cr |
| 12 Aug '26 | 5.15 | 5.45 | 5.15 | 5.21 | −0.03 | −0.57% | 0.00 cr | 5.20 | 89.7% | ₹0 cr |
| 11 Aug '26 | 5.41 | 5.58 | 5.11 | 5.24 | −0.27 | −4.90% | 0.00 cr | 5.33 | 91.5% | ₹0 cr |
| 10 Aug '26 | 5.35 | 5.58 | 5.21 | 5.51 | +0.20 | +3.77% | 0.00 cr | 5.48 | 74.6% | ₹0 cr |
| 07 Aug '26 | 5.43 | 5.65 | 5.29 | 5.31 | −0.09 | −1.67% | 0.00 cr | 5.37 | 81.0% | ₹0 cr |
| 06 Aug '26 | 5.53 | 5.53 | 5.26 | 5.40 | −0.03 | −0.55% | 0.00 cr | 5.38 | 40.4% | ₹0 cr |
| 05 Aug '26 | 5.37 | 5.56 | 5.30 | 5.43 | +0.05 | +0.93% | 0.00 cr | 5.37 | 84.2% | ₹0 cr |
| 04 Aug '26 | 5.49 | 5.58 | 5.21 | 5.38 | +0.00 | +0.00% | 0.00 cr | 5.43 | 64.2% | ₹0 cr |
| 03 Aug '26 | 5.45 | 5.70 | 5.13 | 5.38 | −0.05 | −0.92% | 0.00 cr | 5.45 | 77.4% | ₹0 cr |
| 31 Jul '26 | 5.42 | 5.72 | 5.38 | 5.43 | −0.05 | −0.91% | 0.00 cr | 5.47 | 95.3% | ₹0 cr |
| 30 Jul '26 | 5.43 | 5.61 | 5.29 | 5.48 | +0.07 | +1.29% | 0.00 cr | 5.42 | 60.4% | ₹0 cr |
| 29 Jul '26 | 5.16 | 5.58 | 5.16 | 5.41 | −0.01 | −0.18% | 0.00 cr | 5.44 | 82.6% | ₹0 cr |
| 28 Jul '26 | 5.51 | 5.70 | 5.35 | 5.42 | −0.03 | −0.55% | 0.00 cr | 5.45 | 69.6% | ₹0 cr |
| 27 Jul '26 | 5.75 | 5.75 | 5.18 | 5.45 | −0.12 | −2.15% | 0.00 cr | 5.44 | 53.0% | ₹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.
