End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 2.09 | 2.10 | 2.02 | 2.03 | +0.02 | +1.00% | 0.00 cr | 2.06 | ₹0 cr |
| 03 Sep '26 | 2.10 | 2.16 | 2.00 | 2.01 | −0.05 | −2.43% | 0.01 cr | 2.05 | ₹0 cr |
| 02 Sep '26 | 2.00 | 2.09 | 1.95 | 2.06 | +0.02 | +0.98% | 0.00 cr | 2.04 | ₹0 cr |
| 01 Sep '26 | 2.00 | 2.10 | 1.99 | 2.04 | +0.04 | +2.00% | 0.00 cr | 2.06 | ₹0 cr |
| 31 Aug '26 | 2.04 | 2.10 | 1.95 | 2.00 | −0.04 | −1.96% | 0.00 cr | 2.01 | ₹0 cr |
| 28 Aug '26 | 2.08 | 2.08 | 2.00 | 2.04 | +0.00 | +0.00% | 0.00 cr | 2.04 | ₹0 cr |
| 27 Aug '26 | 2.04 | 2.08 | 1.99 | 2.04 | +0.00 | +0.00% | 0.00 cr | 2.03 | ₹0 cr |
| 26 Aug '26 | 2.14 | 2.14 | 1.96 | 2.04 | −0.01 | −0.49% | 0.00 cr | 2.02 | ₹0 cr |
| 25 Aug '26 | 2.06 | 2.08 | 1.99 | 2.05 | +0.01 | +0.49% | 0.00 cr | 2.04 | ₹0 cr |
| 24 Aug '26 | 2.17 | 2.17 | 1.98 | 2.04 | −0.04 | −1.92% | 0.01 cr | 2.05 | ₹0 cr |
| 21 Aug '26 | 2.23 | 2.23 | 2.07 | 2.08 | −0.08 | −3.70% | 0.01 cr | 2.09 | ₹0 cr |
| 20 Aug '26 | 2.25 | 2.25 | 2.12 | 2.16 | −0.02 | −0.92% | 0.01 cr | 2.19 | ₹0 cr |
| 19 Aug '26 | 2.20 | 2.20 | 2.12 | 2.18 | −0.01 | −0.46% | 0.00 cr | 2.17 | ₹0 cr |
| 18 Aug '26 | 2.19 | 2.27 | 2.15 | 2.19 | +0.00 | +0.00% | 0.01 cr | 2.17 | ₹0 cr |
| 17 Aug '26 | 2.27 | 2.33 | 2.15 | 2.19 | −0.03 | −1.35% | 0.00 cr | 2.22 | ₹0 cr |
| 14 Aug '26 | 2.34 | 2.34 | 2.20 | 2.22 | −0.02 | −0.89% | 0.00 cr | 2.22 | ₹0 cr |
| 13 Aug '26 | 2.22 | 2.29 | 2.15 | 2.24 | +0.04 | +1.82% | 0.00 cr | 2.25 | ₹0 cr |
| 12 Aug '26 | 2.24 | 2.35 | 2.16 | 2.20 | −0.04 | −1.79% | 0.01 cr | 2.28 | ₹0 cr |
| 11 Aug '26 | 2.35 | 2.35 | 2.23 | 2.24 | −0.06 | −2.61% | 0.00 cr | 2.27 | ₹0 cr |
| 10 Aug '26 | 2.30 | 2.40 | 2.25 | 2.30 | +0.01 | +0.44% | 0.01 cr | 2.31 | ₹0 cr |
| 07 Aug '26 | 2.27 | 2.34 | 2.27 | 2.29 | +0.01 | +0.44% | 0.00 cr | 2.30 | ₹0 cr |
| 06 Aug '26 | 2.37 | 2.39 | 2.28 | 2.28 | −0.06 | −2.56% | 0.01 cr | 2.32 | ₹0 cr |
| 05 Aug '26 | 2.30 | 2.37 | 2.22 | 2.34 | +0.04 | +1.74% | 0.01 cr | 2.28 | ₹0 cr |
| 04 Aug '26 | 2.35 | 2.37 | 2.29 | 2.30 | +0.00 | +0.00% | 0.00 cr | 2.32 | ₹0 cr |
| 03 Aug '26 | 2.44 | 2.44 | 2.28 | 2.30 | −0.04 | −1.71% | 0.00 cr | 2.32 | ₹0 cr |
| 31 Jul '26 | 2.32 | 2.40 | 2.32 | 2.34 | +0.02 | +0.86% | 0.00 cr | 2.37 | ₹0 cr |
| 30 Jul '26 | 2.43 | 2.43 | 2.26 | 2.32 | −0.02 | −0.85% | 0.00 cr | 2.32 | ₹0 cr |
| 29 Jul '26 | 2.37 | 2.43 | 2.30 | 2.34 | +0.02 | +0.86% | 0.01 cr | 2.37 | ₹0 cr |
| 28 Jul '26 | 2.35 | 2.39 | 2.30 | 2.32 | −0.02 | −0.85% | 0.00 cr | 2.35 | ₹0 cr |
| 27 Jul '26 | 2.32 | 2.50 | 2.32 | 2.34 | −0.10 | −4.10% | 0.01 cr | 2.34 | ₹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.
