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 | 3.15 | 3.30 | 3.15 | 3.30 | +0.15 | +4.76% | 0.29 cr | 3.28 | 86.0% | ₹1 cr |
| 03 Sep '26 | 3.15 | 3.15 | 3.15 | 3.15 | +0.15 | +5.00% | 0.21 cr | 3.15 | 73.2% | ₹1 cr |
| 02 Sep '26 | 2.85 | 3.00 | 2.85 | 3.00 | +0.14 | +4.90% | 0.12 cr | 2.96 | 93.0% | ₹0 cr |
| 01 Sep '26 | 3.04 | 3.04 | 2.85 | 2.86 | −0.13 | −4.35% | 0.09 cr | 2.92 | 71.8% | ₹0 cr |
| 31 Aug '26 | 3.03 | 3.09 | 2.95 | 2.99 | −0.06 | −1.97% | 0.09 cr | 3.01 | 71.8% | ₹0 cr |
| 28 Aug '26 | 3.01 | 3.08 | 2.96 | 3.05 | +0.04 | +1.33% | 0.10 cr | 3.05 | 67.8% | ₹0 cr |
| 27 Aug '26 | 3.03 | 3.19 | 2.96 | 3.01 | −0.10 | −3.22% | 0.21 cr | 3.02 | 68.3% | ₹1 cr |
| 26 Aug '26 | 3.08 | 3.11 | 3.00 | 3.11 | +0.14 | +4.71% | 0.14 cr | 3.09 | 74.3% | ₹0 cr |
| 25 Aug '26 | 2.88 | 2.97 | 2.88 | 2.97 | +0.14 | +4.95% | 0.14 cr | 2.97 | 53.0% | ₹0 cr |
| 24 Aug '26 | 2.78 | 2.95 | 2.77 | 2.83 | +0.01 | +0.35% | 0.10 cr | 2.85 | 71.8% | ₹0 cr |
| 21 Aug '26 | 2.85 | 2.88 | 2.81 | 2.82 | −0.03 | −1.05% | 0.04 cr | 2.83 | 81.2% | ₹0 cr |
| 20 Aug '26 | 2.93 | 2.93 | 2.80 | 2.85 | −0.04 | −1.38% | 0.05 cr | 2.87 | 85.1% | ₹0 cr |
| 19 Aug '26 | 2.97 | 2.99 | 2.85 | 2.89 | −0.02 | −0.69% | 0.09 cr | 2.89 | 74.3% | ₹0 cr |
| 18 Aug '26 | 3.04 | 3.09 | 2.88 | 2.91 | −0.12 | −3.96% | 0.21 cr | 2.92 | 65.8% | ₹1 cr |
| 17 Aug '26 | 3.03 | 3.14 | 2.96 | 3.03 | −0.08 | −2.57% | 0.22 cr | 3.03 | 59.4% | ₹1 cr |
| 14 Aug '26 | 3.10 | 3.12 | 3.05 | 3.11 | +0.13 | +4.36% | 0.43 cr | 3.11 | 55.1% | ₹1 cr |
| 13 Aug '26 | 2.90 | 2.98 | 2.82 | 2.98 | +0.14 | +4.93% | 0.15 cr | 2.96 | 64.3% | ₹0 cr |
| 12 Aug '26 | 2.75 | 2.92 | 2.75 | 2.84 | +0.05 | +1.79% | 0.10 cr | 2.85 | 82.2% | ₹0 cr |
| 11 Aug '26 | 2.89 | 2.89 | 2.73 | 2.79 | −0.01 | −0.36% | 0.08 cr | 2.79 | 85.2% | ₹0 cr |
| 10 Aug '26 | 2.77 | 2.86 | 2.73 | 2.80 | −0.01 | −0.36% | 0.07 cr | 2.78 | — | ₹0 cr |
| 07 Aug '26 | 2.85 | 2.92 | 2.74 | 2.81 | −0.05 | −1.75% | 0.07 cr | 2.81 | — | ₹0 cr |
| 06 Aug '26 | 2.99 | 2.99 | 2.80 | 2.86 | −0.04 | −1.38% | 0.09 cr | 2.85 | — | ₹0 cr |
| 05 Aug '26 | 3.00 | 3.00 | 2.85 | 2.90 | −0.06 | −2.03% | 0.08 cr | 2.90 | — | ₹0 cr |
| 04 Aug '26 | 3.00 | 3.00 | 2.95 | 2.96 | −0.01 | −0.34% | 0.09 cr | 2.97 | — | ₹0 cr |
| 03 Aug '26 | 3.03 | 3.03 | 2.88 | 2.97 | +0.00 | +0.00% | 0.09 cr | 2.97 | — | ₹0 cr |
| 31 Jul '26 | 2.82 | 2.97 | 2.71 | 2.97 | +0.14 | +4.95% | 0.11 cr | 2.89 | — | ₹0 cr |
| 30 Jul '26 | 2.91 | 2.91 | 2.82 | 2.83 | −0.13 | −4.39% | 0.11 cr | 2.84 | — | ₹0 cr |
| 29 Jul '26 | 3.00 | 3.20 | 2.95 | 2.96 | −0.14 | −4.52% | 0.15 cr | 2.98 | — | ₹0 cr |
| 28 Jul '26 | 3.14 | 3.15 | 2.90 | 3.10 | +0.10 | +3.33% | 0.21 cr | 3.10 | — | ₹1 cr |
| 27 Jul '26 | 3.00 | 3.00 | 2.72 | 3.00 | +0.14 | +4.90% | 0.35 cr | 2.87 | — | ₹1 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.
