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 | 1.51 | 1.53 | 1.50 | 1.52 | +0.01 | +0.66% | 0.01 cr | 1.52 | 73.1% | ₹0 cr |
| 03 Sep '26 | 1.58 | 1.58 | 1.48 | 1.51 | −0.02 | −1.31% | 0.01 cr | 1.53 | 71.8% | ₹0 cr |
| 02 Sep '26 | 1.56 | 1.60 | 1.53 | 1.53 | −0.03 | −1.92% | 0.01 cr | 1.57 | 78.8% | ₹0 cr |
| 01 Sep '26 | 1.50 | 1.59 | 1.50 | 1.56 | +0.04 | +2.63% | 0.03 cr | 1.55 | 88.6% | ₹0 cr |
| 31 Aug '26 | 1.48 | 1.58 | 1.47 | 1.52 | +0.00 | +0.00% | 0.03 cr | 1.51 | 82.7% | ₹0 cr |
| 28 Aug '26 | 1.45 | 1.54 | 1.45 | 1.52 | +0.05 | +3.40% | 0.03 cr | 1.51 | 51.6% | ₹0 cr |
| 27 Aug '26 | 1.49 | 1.50 | 1.40 | 1.47 | −0.02 | −1.34% | 0.01 cr | 1.46 | 69.5% | ₹0 cr |
| 26 Aug '26 | 1.48 | 1.51 | 1.47 | 1.49 | +0.04 | +2.76% | 0.01 cr | 1.49 | 84.0% | ₹0 cr |
| 25 Aug '26 | 1.52 | 1.52 | 1.45 | 1.45 | −0.04 | −2.68% | 0.01 cr | 1.47 | 78.9% | ₹0 cr |
| 24 Aug '26 | 1.50 | 1.51 | 1.48 | 1.49 | −0.01 | −0.67% | 0.01 cr | 1.50 | 71.7% | ₹0 cr |
| 21 Aug '26 | 1.49 | 1.51 | 1.48 | 1.50 | +0.02 | +1.35% | 0.00 cr | 1.50 | 95.1% | ₹0 cr |
| 20 Aug '26 | 1.50 | 1.51 | 1.46 | 1.48 | +0.01 | +0.68% | 0.01 cr | 1.49 | 67.2% | ₹0 cr |
| 19 Aug '26 | 1.48 | 1.50 | 1.44 | 1.47 | −0.02 | −1.34% | 0.01 cr | 1.47 | 70.3% | ₹0 cr |
| 18 Aug '26 | 1.51 | 1.52 | 1.35 | 1.49 | −0.01 | −0.67% | 0.03 cr | 1.44 | 39.0% | ₹0 cr |
| 17 Aug '26 | 1.46 | 1.52 | 1.46 | 1.50 | +0.01 | +0.67% | 0.01 cr | 1.50 | 87.6% | ₹0 cr |
| 14 Aug '26 | 1.60 | 1.60 | 1.44 | 1.49 | −0.03 | −1.97% | 0.02 cr | 1.51 | 86.7% | ₹0 cr |
| 13 Aug '26 | 1.59 | 1.59 | 1.50 | 1.52 | −0.04 | −2.56% | 0.02 cr | 1.55 | 91.6% | ₹0 cr |
| 12 Aug '26 | 1.45 | 1.60 | 1.45 | 1.56 | +0.10 | +6.85% | 0.02 cr | 1.53 | 94.4% | ₹0 cr |
| 11 Aug '26 | 1.50 | 1.50 | 1.32 | 1.46 | −0.04 | −2.67% | 0.01 cr | 1.47 | 80.2% | ₹0 cr |
| 10 Aug '26 | 1.50 | 1.53 | 1.49 | 1.50 | −0.01 | −0.66% | 0.01 cr | 1.50 | 84.8% | ₹0 cr |
| 07 Aug '26 | 1.51 | 1.53 | 1.50 | 1.51 | +0.00 | +0.00% | 0.01 cr | 1.52 | 76.8% | ₹0 cr |
| 06 Aug '26 | 1.53 | 1.53 | 1.50 | 1.51 | −0.01 | −0.66% | 0.01 cr | 1.51 | 66.0% | ₹0 cr |
| 05 Aug '26 | 1.51 | 1.54 | 1.50 | 1.52 | +0.01 | +0.66% | 0.01 cr | 1.52 | 67.4% | ₹0 cr |
| 04 Aug '26 | 1.49 | 1.54 | 1.49 | 1.51 | +0.01 | +0.67% | 0.01 cr | 1.52 | 79.9% | ₹0 cr |
| 03 Aug '26 | 1.55 | 1.55 | 1.47 | 1.50 | +0.01 | +0.67% | 0.01 cr | 1.51 | 61.8% | ₹0 cr |
| 31 Jul '26 | 1.51 | 1.51 | 1.47 | 1.49 | +0.00 | +0.00% | 0.01 cr | 1.49 | 81.7% | ₹0 cr |
| 30 Jul '26 | 1.51 | 1.52 | 1.47 | 1.49 | +0.01 | +0.68% | 0.01 cr | 1.48 | 75.4% | ₹0 cr |
| 29 Jul '26 | 1.49 | 1.50 | 1.47 | 1.48 | −0.01 | −0.67% | 0.01 cr | 1.49 | 62.1% | ₹0 cr |
| 28 Jul '26 | 1.51 | 1.53 | 1.47 | 1.49 | −0.02 | −1.32% | 0.01 cr | 1.49 | 77.5% | ₹0 cr |
| 27 Jul '26 | 1.48 | 1.55 | 1.31 | 1.51 | +0.02 | +1.34% | 0.02 cr | 1.47 | 48.4% | ₹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.
