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 | 5.49 | 5.49 | 5.13 | 5.37 | −0.02 | −0.37% | 0.01 cr | 5.35 | 86.4% | ₹0 cr |
| 03 Sep '26 | 5.35 | 5.48 | 5.32 | 5.39 | +0.00 | +0.00% | 0.01 cr | 5.39 | 68.5% | ₹0 cr |
| 02 Sep '26 | 5.35 | 5.44 | 5.31 | 5.39 | +0.04 | +0.75% | 0.01 cr | 5.38 | 82.8% | ₹0 cr |
| 01 Sep '26 | 5.19 | 5.46 | 5.19 | 5.35 | −0.03 | −0.56% | 0.01 cr | 5.35 | 75.9% | ₹0 cr |
| 31 Aug '26 | 5.40 | 5.60 | 5.36 | 5.38 | −0.08 | −1.47% | 0.02 cr | 5.43 | 76.1% | ₹0 cr |
| 28 Aug '26 | 5.55 | 5.55 | 5.36 | 5.46 | +0.02 | +0.37% | 0.01 cr | 5.45 | 65.8% | ₹0 cr |
| 27 Aug '26 | 5.50 | 5.59 | 5.43 | 5.44 | −0.06 | −1.09% | 0.01 cr | 5.47 | 76.0% | ₹0 cr |
| 26 Aug '26 | 5.60 | 5.60 | 5.46 | 5.50 | +0.01 | +0.18% | 0.01 cr | 5.51 | 88.7% | ₹0 cr |
| 25 Aug '26 | 5.50 | 5.63 | 5.40 | 5.49 | +0.01 | +0.18% | 0.01 cr | 5.53 | 81.4% | ₹0 cr |
| 24 Aug '26 | 5.57 | 5.60 | 5.45 | 5.48 | −0.10 | −1.79% | 0.01 cr | 5.51 | 90.1% | ₹0 cr |
| 21 Aug '26 | 5.57 | 5.70 | 5.55 | 5.58 | −0.04 | −0.71% | 0.00 cr | 5.60 | 77.8% | ₹0 cr |
| 20 Aug '26 | 5.56 | 5.71 | 5.56 | 5.62 | +0.00 | +0.00% | 0.01 cr | 5.63 | 91.5% | ₹0 cr |
| 19 Aug '26 | 5.59 | 5.84 | 5.50 | 5.62 | +0.10 | +1.81% | 0.02 cr | 5.65 | 61.3% | ₹0 cr |
| 18 Aug '26 | 5.54 | 5.60 | 5.50 | 5.52 | −0.02 | −0.36% | 0.01 cr | 5.54 | 79.5% | ₹0 cr |
| 17 Aug '26 | 5.61 | 5.72 | 5.46 | 5.54 | −0.05 | −0.89% | 0.01 cr | 5.54 | 78.4% | ₹0 cr |
| 14 Aug '26 | 5.71 | 5.71 | 5.54 | 5.59 | −0.12 | −2.10% | 0.01 cr | 5.60 | 76.3% | ₹0 cr |
| 13 Aug '26 | 5.52 | 5.74 | 5.48 | 5.71 | +0.18 | +3.25% | 0.02 cr | 5.60 | 68.8% | ₹0 cr |
| 12 Aug '26 | 5.58 | 5.64 | 5.51 | 5.53 | −0.07 | −1.25% | 0.01 cr | 5.55 | 83.9% | ₹0 cr |
| 11 Aug '26 | 5.72 | 5.72 | 5.51 | 5.60 | +0.04 | +0.72% | 0.02 cr | 5.57 | 55.8% | ₹0 cr |
| 10 Aug '26 | 5.79 | 5.80 | 5.51 | 5.56 | −0.23 | −3.97% | 0.02 cr | 5.62 | 66.4% | ₹0 cr |
| 07 Aug '26 | 5.65 | 5.85 | 5.60 | 5.79 | +0.05 | +0.87% | 0.01 cr | 5.76 | 70.6% | ₹0 cr |
| 06 Aug '26 | 5.65 | 5.85 | 5.51 | 5.74 | −0.04 | −0.69% | 0.02 cr | 5.68 | 67.8% | ₹0 cr |
| 05 Aug '26 | 6.10 | 6.10 | 5.46 | 5.78 | −0.15 | −2.53% | 0.03 cr | 5.82 | 56.7% | ₹0 cr |
| 04 Aug '26 | 6.01 | 6.06 | 5.91 | 5.93 | −0.08 | −1.33% | 0.01 cr | 6.01 | 84.9% | ₹0 cr |
| 03 Aug '26 | 6.39 | 6.39 | 5.98 | 6.01 | −0.13 | −2.12% | 0.04 cr | 6.10 | 63.0% | ₹0 cr |
| 31 Jul '26 | 5.50 | 6.40 | 5.47 | 6.14 | +0.67 | +12.25% | 0.11 cr | 6.11 | 49.2% | ₹1 cr |
| 30 Jul '26 | 5.41 | 5.55 | 5.40 | 5.47 | +0.01 | +0.18% | 0.01 cr | 5.47 | 59.2% | ₹0 cr |
| 29 Jul '26 | 5.37 | 5.59 | 5.37 | 5.46 | +0.02 | +0.37% | 0.01 cr | 5.46 | 68.2% | ₹0 cr |
| 28 Jul '26 | 5.45 | 5.56 | 5.41 | 5.44 | −0.08 | −1.45% | 0.01 cr | 5.48 | 74.0% | ₹0 cr |
| 27 Jul '26 | 5.47 | 5.65 | 5.40 | 5.52 | +0.05 | +0.91% | 0.02 cr | 5.52 | 50.4% | ₹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.
