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 | 2.03 | 2.03 | 1.87 | 1.87 | −0.03 | −1.58% | 0.00 cr | 1.92 | 63.5% | ₹0 cr |
| 03 Sep '26 | 1.98 | 1.99 | 1.84 | 1.90 | +0.00 | +0.00% | 0.00 cr | 1.90 | 91.0% | ₹0 cr |
| 02 Sep '26 | 1.98 | 1.98 | 1.82 | 1.90 | +0.04 | +2.15% | 0.00 cr | 1.90 | 72.1% | ₹0 cr |
| 01 Sep '26 | 1.94 | 1.94 | 1.81 | 1.86 | −0.08 | −4.12% | 0.00 cr | 1.89 | 91.3% | ₹0 cr |
| 31 Aug '26 | 1.99 | 1.99 | 1.91 | 1.94 | +0.00 | +0.00% | 0.00 cr | 1.96 | 77.3% | ₹0 cr |
| 28 Aug '26 | 1.98 | 1.98 | 1.91 | 1.94 | −0.04 | −2.02% | 0.00 cr | 1.95 | 69.5% | ₹0 cr |
| 27 Aug '26 | 1.98 | 1.99 | 1.91 | 1.98 | +0.00 | +0.00% | 0.00 cr | 1.97 | 83.7% | ₹0 cr |
| 26 Aug '26 | 2.05 | 2.05 | 1.86 | 1.98 | +0.06 | +3.13% | 0.01 cr | 1.98 | 90.3% | ₹0 cr |
| 25 Aug '26 | 1.85 | 1.95 | 1.85 | 1.92 | +0.10 | +5.49% | 0.00 cr | 1.94 | 88.4% | ₹0 cr |
| 24 Aug '26 | 1.91 | 1.97 | 1.82 | 1.82 | −0.09 | −4.71% | 0.01 cr | 1.87 | 83.9% | ₹0 cr |
| 21 Aug '26 | 1.99 | 2.01 | 1.86 | 1.91 | +0.10 | +5.52% | 0.01 cr | 1.96 | 74.8% | ₹0 cr |
| 20 Aug '26 | 1.92 | 2.00 | 1.75 | 1.81 | −0.10 | −5.24% | 0.01 cr | 1.86 | 83.7% | ₹0 cr |
| 19 Aug '26 | 2.05 | 2.05 | 1.90 | 1.91 | −0.10 | −4.98% | 0.01 cr | 1.95 | 93.6% | ₹0 cr |
| 18 Aug '26 | 1.86 | 2.07 | 1.86 | 2.01 | +0.09 | +4.69% | 0.02 cr | 2.01 | 82.8% | ₹0 cr |
| 17 Aug '26 | 2.08 | 2.08 | 1.85 | 1.92 | +0.09 | +4.92% | 0.01 cr | 1.96 | 55.1% | ₹0 cr |
| 14 Aug '26 | 2.04 | 2.04 | 1.79 | 1.83 | −0.01 | −0.54% | 0.00 cr | 1.87 | 84.7% | ₹0 cr |
| 13 Aug '26 | 1.99 | 1.99 | 1.70 | 1.84 | −0.15 | −7.54% | 0.02 cr | 1.85 | 72.0% | ₹0 cr |
| 12 Aug '26 | 2.03 | 2.03 | 1.93 | 1.99 | +0.03 | +1.53% | 0.00 cr | 1.99 | 81.3% | ₹0 cr |
| 11 Aug '26 | 2.04 | 2.04 | 1.93 | 1.96 | +0.02 | +1.03% | 0.00 cr | 1.96 | 86.1% | ₹0 cr |
| 10 Aug '26 | 2.05 | 2.05 | 1.91 | 1.94 | −0.01 | −0.51% | 0.00 cr | 1.98 | 91.7% | ₹0 cr |
| 07 Aug '26 | 2.04 | 2.05 | 1.90 | 1.95 | −0.08 | −3.94% | 0.00 cr | 1.98 | 75.8% | ₹0 cr |
| 06 Aug '26 | 2.10 | 2.35 | 1.90 | 2.03 | +0.07 | +3.57% | 0.01 cr | 2.04 | 74.9% | ₹0 cr |
| 05 Aug '26 | 1.92 | 1.98 | 1.87 | 1.96 | +0.04 | +2.08% | 0.00 cr | 1.95 | 59.4% | ₹0 cr |
| 04 Aug '26 | 1.99 | 1.99 | 1.85 | 1.92 | −0.02 | −1.03% | 0.00 cr | 1.92 | 95.5% | ₹0 cr |
| 03 Aug '26 | 1.99 | 1.99 | 1.85 | 1.94 | +0.03 | +1.57% | 0.00 cr | 1.94 | 93.5% | ₹0 cr |
| 31 Jul '26 | 1.94 | 1.95 | 1.88 | 1.91 | −0.03 | −1.55% | 0.00 cr | 1.92 | 94.1% | ₹0 cr |
| 30 Jul '26 | 1.92 | 1.95 | 1.84 | 1.94 | +0.01 | +0.52% | 0.00 cr | 1.93 | 60.8% | ₹0 cr |
| 29 Jul '26 | 1.91 | 1.95 | 1.91 | 1.93 | +0.02 | +1.05% | 0.00 cr | 1.93 | 97.0% | ₹0 cr |
| 28 Jul '26 | 1.86 | 1.97 | 1.77 | 1.91 | +0.01 | +0.53% | 0.00 cr | 1.89 | 79.0% | ₹0 cr |
| 27 Jul '26 | 1.90 | 1.98 | 1.71 | 1.90 | +0.05 | +2.70% | 0.01 cr | 1.86 | 29.6% | ₹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.
