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 | 4.40 | 4.40 | 4.30 | 4.30 | −0.05 | −1.15% | 0.00 cr | 4.34 | 50.0% | ₹0 cr |
| 02 Sep '26 | 4.45 | 4.45 | 4.35 | 4.35 | −0.15 | −3.33% | 0.00 cr | 4.39 | 66.7% | ₹0 cr |
| 01 Sep '26 | 4.80 | 4.80 | 4.35 | 4.50 | +0.00 | +0.00% | 0.01 cr | 4.47 | 77.8% | ₹0 cr |
| 31 Aug '26 | 4.65 | 4.65 | 4.50 | 4.50 | −0.15 | −3.23% | 0.00 cr | 4.59 | 71.4% | ₹0 cr |
| 26 Aug '26 | 4.65 | 4.65 | 4.65 | 4.65 | −0.10 | −2.11% | 0.00 cr | 4.65 | 100.0% | ₹0 cr |
| 25 Aug '26 | 5.55 | 5.55 | 4.75 | 4.75 | −0.25 | −5.00% | 0.00 cr | 5.05 | 100.0% | ₹0 cr |
| 24 Aug '26 | 5.00 | 5.00 | 5.00 | 5.00 | +0.30 | +6.38% | 0.00 cr | 5.00 | 100.0% | ₹0 cr |
| 21 Aug '26 | 4.75 | 4.75 | 4.70 | 4.70 | −0.05 | −1.05% | 0.00 cr | 4.73 | 50.0% | ₹0 cr |
| 20 Aug '26 | 5.10 | 5.15 | 4.65 | 4.75 | −0.15 | −3.06% | 0.01 cr | 4.94 | 77.8% | ₹0 cr |
| 17 Aug '26 | 4.90 | 4.90 | 4.90 | 4.90 | +0.10 | +2.08% | 0.00 cr | 4.90 | 100.0% | ₹0 cr |
| 14 Aug '26 | 5.00 | 5.00 | 4.75 | 4.80 | −0.20 | −4.00% | 0.00 cr | 4.88 | 33.3% | ₹0 cr |
| 13 Aug '26 | 5.00 | 5.00 | 5.00 | 5.00 | +0.00 | +0.00% | 0.00 cr | 5.00 | 50.0% | ₹0 cr |
| 10 Aug '26 | 5.00 | 5.00 | 5.00 | 5.00 | +0.05 | +1.01% | 0.00 cr | 5.00 | 100.0% | ₹0 cr |
| 07 Aug '26 | 4.85 | 4.95 | 4.85 | 4.95 | +0.00 | +0.00% | 0.00 cr | 4.90 | 100.0% | ₹0 cr |
| 06 Aug '26 | 4.95 | 4.95 | 4.95 | 4.95 | −0.05 | −1.00% | 0.00 cr | 4.95 | 100.0% | ₹0 cr |
| 05 Aug '26 | 4.90 | 5.00 | 4.90 | 5.00 | +0.10 | +2.04% | 0.00 cr | 4.93 | 60.0% | ₹0 cr |
| 04 Aug '26 | 4.90 | 4.90 | 4.90 | 4.90 | +0.00 | +0.00% | 0.00 cr | 4.90 | 100.0% | ₹0 cr |
| 31 Jul '26 | 5.00 | 5.00 | 4.90 | 4.90 | +0.00 | +0.00% | 0.00 cr | 4.93 | 66.7% | ₹0 cr |
| 27 Jul '26 | 4.90 | 4.90 | 4.90 | 4.90 | +0.00 | +0.00% | 0.00 cr | 4.90 | 100.0% | ₹0 cr |
| 24 Jul '26 | 4.90 | 4.90 | 4.90 | 4.90 | −0.15 | −2.97% | 0.00 cr | 4.90 | 0.0% | ₹0 cr |
| 23 Jul '26 | 5.10 | 5.10 | 5.05 | 5.05 | −0.05 | −0.98% | 0.00 cr | 5.08 | 100.0% | ₹0 cr |
| 22 Jul '26 | 5.10 | 5.10 | 5.10 | 5.10 | −0.05 | −0.97% | 0.00 cr | 5.10 | 66.7% | ₹0 cr |
| 17 Jul '26 | 5.30 | 5.30 | 5.15 | 5.15 | −0.10 | −1.90% | 0.00 cr | 5.21 | 83.3% | ₹0 cr |
| 16 Jul '26 | 5.25 | 5.25 | 5.25 | 5.25 | +0.05 | +0.96% | 0.00 cr | 5.25 | 100.0% | ₹0 cr |
| 10 Jul '26 | 5.35 | 5.35 | 5.20 | 5.20 | −0.05 | −0.95% | 0.00 cr | 5.28 | 50.0% | ₹0 cr |
| 09 Jul '26 | 5.25 | 5.25 | 5.25 | 5.25 | −0.10 | −1.87% | 0.00 cr | 5.25 | 100.0% | ₹0 cr |
| 08 Jul '26 | 5.25 | 5.35 | 5.25 | 5.35 | +0.10 | +1.90% | 0.00 cr | 5.29 | 60.0% | ₹0 cr |
| 07 Jul '26 | 5.25 | 5.25 | 5.25 | 5.25 | +0.00 | +0.00% | 0.00 cr | 5.25 | 100.0% | ₹0 cr |
| 06 Jul '26 | 5.50 | 5.50 | 5.25 | 5.25 | −0.40 | −7.08% | 0.00 cr | 5.35 | 100.0% | ₹0 cr |
| 03 Jul '26 | 5.65 | 5.65 | 5.50 | 5.65 | +0.00 | +0.00% | 0.00 cr | 5.59 | 71.4% | ₹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.
