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 | 4.58 | 4.62 | 4.49 | 4.53 | +0.00 | +0.00% | 0.03 cr | 4.57 | 78.7% | ₹0 cr |
| 03 Sep '26 | 4.45 | 4.57 | 4.39 | 4.53 | +0.07 | +1.57% | 0.02 cr | 4.51 | 68.9% | ₹0 cr |
| 02 Sep '26 | 4.42 | 4.55 | 4.38 | 4.46 | −0.02 | −0.45% | 0.01 cr | 4.46 | 67.1% | ₹0 cr |
| 01 Sep '26 | 4.50 | 4.58 | 4.41 | 4.48 | +0.00 | +0.00% | 0.01 cr | 4.50 | 82.9% | ₹0 cr |
| 31 Aug '26 | 4.59 | 4.59 | 4.40 | 4.48 | −0.02 | −0.44% | 0.03 cr | 4.43 | 73.2% | ₹0 cr |
| 28 Aug '26 | 4.63 | 4.65 | 4.45 | 4.50 | −0.04 | −0.88% | 0.01 cr | 4.49 | 84.8% | ₹0 cr |
| 27 Aug '26 | 4.53 | 4.67 | 4.51 | 4.54 | +0.01 | +0.22% | 0.01 cr | 4.55 | 80.0% | ₹0 cr |
| 26 Aug '26 | 4.51 | 4.65 | 4.50 | 4.53 | −0.05 | −1.09% | 0.02 cr | 4.55 | 66.0% | ₹0 cr |
| 25 Aug '26 | 4.63 | 4.84 | 4.50 | 4.58 | −0.04 | −0.87% | 0.02 cr | 4.63 | 50.1% | ₹0 cr |
| 24 Aug '26 | 4.54 | 5.00 | 4.40 | 4.62 | +0.17 | +3.82% | 0.04 cr | 4.67 | 67.9% | ₹0 cr |
| 21 Aug '26 | 4.59 | 5.00 | 4.39 | 4.45 | −0.10 | −2.20% | 0.07 cr | 4.59 | 64.6% | ₹0 cr |
| 20 Aug '26 | 4.35 | 5.15 | 4.25 | 4.55 | +0.20 | +4.60% | 0.06 cr | 4.58 | 76.0% | ₹0 cr |
| 19 Aug '26 | 4.30 | 4.45 | 4.30 | 4.35 | −0.03 | −0.68% | 0.02 cr | 4.37 | 75.8% | ₹0 cr |
| 18 Aug '26 | 4.57 | 4.57 | 4.30 | 4.38 | −0.05 | −1.13% | 0.03 cr | 4.40 | 67.5% | ₹0 cr |
| 17 Aug '26 | 4.54 | 4.59 | 4.41 | 4.43 | −0.11 | −2.42% | 0.02 cr | 4.45 | 84.7% | ₹0 cr |
| 14 Aug '26 | 4.50 | 5.31 | 4.24 | 4.54 | +0.00 | +0.00% | 0.09 cr | 4.40 | 77.9% | ₹0 cr |
| 13 Aug '26 | 4.61 | 4.61 | 4.50 | 4.54 | −0.02 | −0.44% | 0.01 cr | 4.56 | 65.1% | ₹0 cr |
| 12 Aug '26 | 4.61 | 4.61 | 4.53 | 4.56 | +0.01 | +0.22% | 0.02 cr | 4.56 | 88.3% | ₹0 cr |
| 11 Aug '26 | 4.58 | 4.61 | 4.52 | 4.55 | +0.00 | +0.00% | 0.01 cr | 4.56 | 84.4% | ₹0 cr |
| 10 Aug '26 | 4.65 | 4.65 | 4.52 | 4.55 | −0.04 | −0.87% | 0.01 cr | 4.56 | 67.9% | ₹0 cr |
| 07 Aug '26 | 4.52 | 4.62 | 4.52 | 4.59 | +0.03 | +0.66% | 0.01 cr | 4.58 | 76.0% | ₹0 cr |
| 06 Aug '26 | 4.52 | 4.61 | 4.52 | 4.56 | −0.03 | −0.65% | 0.02 cr | 4.57 | 80.1% | ₹0 cr |
| 05 Aug '26 | 4.60 | 4.63 | 4.52 | 4.59 | +0.03 | +0.66% | 0.02 cr | 4.59 | 85.3% | ₹0 cr |
| 04 Aug '26 | 4.63 | 4.65 | 4.53 | 4.56 | +0.00 | +0.00% | 0.02 cr | 4.57 | 77.4% | ₹0 cr |
| 03 Aug '26 | 4.57 | 4.73 | 4.50 | 4.56 | −0.02 | −0.44% | 0.03 cr | 4.58 | 79.1% | ₹0 cr |
| 31 Jul '26 | 4.53 | 4.61 | 4.53 | 4.58 | +0.03 | +0.66% | 0.01 cr | 4.58 | 77.4% | ₹0 cr |
| 30 Jul '26 | 4.61 | 4.64 | 4.53 | 4.55 | −0.04 | −0.87% | 0.02 cr | 4.57 | 93.1% | ₹0 cr |
| 29 Jul '26 | 4.54 | 4.65 | 4.51 | 4.59 | +0.00 | +0.00% | 0.01 cr | 4.58 | 76.1% | ₹0 cr |
| 28 Jul '26 | 4.67 | 4.67 | 4.52 | 4.59 | −0.02 | −0.43% | 0.01 cr | 4.59 | 79.7% | ₹0 cr |
| 27 Jul '26 | 4.55 | 4.69 | 4.50 | 4.61 | +0.06 | +1.32% | 0.02 cr | 4.60 | 64.4% | ₹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.
