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 | 6.99 | 7.00 | 6.69 | 6.73 | −0.09 | −1.32% | 0.00 cr | 6.84 | 70.1% | ₹0 cr |
| 03 Sep '26 | 6.90 | 6.98 | 6.81 | 6.82 | +0.04 | +0.59% | 0.00 cr | 6.91 | 77.7% | ₹0 cr |
| 02 Sep '26 | 6.96 | 6.96 | 6.66 | 6.78 | +0.02 | +0.30% | 0.00 cr | 6.78 | 92.9% | ₹0 cr |
| 01 Sep '26 | 6.92 | 7.04 | 6.70 | 6.76 | −0.16 | −2.31% | 0.00 cr | 6.85 | 77.1% | ₹0 cr |
| 31 Aug '26 | 7.10 | 7.28 | 6.73 | 6.92 | −0.07 | −1.00% | 0.00 cr | 6.97 | 65.3% | ₹0 cr |
| 28 Aug '26 | 7.00 | 7.42 | 6.85 | 6.99 | +0.02 | +0.29% | 0.01 cr | 7.09 | 75.8% | ₹0 cr |
| 27 Aug '26 | 7.20 | 7.20 | 6.83 | 6.97 | +0.03 | +0.43% | 0.00 cr | 7.03 | 75.0% | ₹0 cr |
| 26 Aug '26 | 7.21 | 7.21 | 6.87 | 6.94 | −0.13 | −1.84% | 0.00 cr | 7.01 | 71.4% | ₹0 cr |
| 25 Aug '26 | 7.05 | 7.50 | 6.76 | 7.07 | −0.19 | −2.62% | 0.00 cr | 7.05 | 76.4% | ₹0 cr |
| 24 Aug '26 | 7.38 | 7.38 | 7.05 | 7.26 | +0.06 | +0.83% | 0.00 cr | 7.23 | 28.2% | ₹0 cr |
| 21 Aug '26 | 6.99 | 7.50 | 6.60 | 7.20 | +0.21 | +3.00% | 0.00 cr | 7.06 | 69.3% | ₹0 cr |
| 20 Aug '26 | 7.23 | 7.33 | 6.42 | 6.99 | −0.10 | −1.41% | 0.01 cr | 6.94 | 76.5% | ₹0 cr |
| 19 Aug '26 | 7.21 | 7.40 | 6.95 | 7.09 | −0.10 | −1.39% | 0.00 cr | 7.15 | 67.6% | ₹0 cr |
| 18 Aug '26 | 7.14 | 7.44 | 6.75 | 7.19 | +0.05 | +0.70% | 0.00 cr | 7.11 | 81.2% | ₹0 cr |
| 17 Aug '26 | 7.56 | 7.56 | 7.07 | 7.14 | −0.27 | −3.64% | 0.00 cr | 7.21 | 67.0% | ₹0 cr |
| 14 Aug '26 | 7.49 | 7.55 | 7.25 | 7.41 | −0.11 | −1.46% | 0.00 cr | 7.46 | 57.2% | ₹0 cr |
| 13 Aug '26 | 7.15 | 7.75 | 7.15 | 7.52 | −0.05 | −0.66% | 0.00 cr | 7.54 | 93.6% | ₹0 cr |
| 12 Aug '26 | 7.61 | 7.80 | 7.40 | 7.57 | −0.05 | −0.66% | 0.00 cr | 7.62 | 66.3% | ₹0 cr |
| 11 Aug '26 | 7.67 | 7.90 | 7.35 | 7.62 | −0.08 | −1.04% | 0.00 cr | 7.61 | 58.8% | ₹0 cr |
| 10 Aug '26 | 8.45 | 8.45 | 7.50 | 7.70 | −0.29 | −3.63% | 0.01 cr | 8.02 | 35.9% | ₹0 cr |
| 07 Aug '26 | 8.17 | 8.17 | 7.85 | 7.99 | +0.14 | +1.78% | 0.00 cr | 8.00 | 79.0% | ₹0 cr |
| 06 Aug '26 | 7.92 | 8.30 | 7.73 | 7.85 | +0.19 | +2.48% | 0.01 cr | 8.00 | 53.6% | ₹0 cr |
| 05 Aug '26 | 7.04 | 7.80 | 7.04 | 7.66 | +0.55 | +7.74% | 0.01 cr | 7.47 | 84.0% | ₹0 cr |
| 04 Aug '26 | 7.20 | 7.20 | 6.84 | 7.11 | +0.18 | +2.60% | 0.00 cr | 7.06 | 77.5% | ₹0 cr |
| 03 Aug '26 | 7.10 | 7.10 | 6.86 | 6.93 | +0.06 | +0.87% | 0.00 cr | 6.92 | 66.5% | ₹0 cr |
| 31 Jul '26 | 6.81 | 7.14 | 6.80 | 6.87 | −0.11 | −1.58% | 0.01 cr | 6.93 | 88.0% | ₹0 cr |
| 30 Jul '26 | 7.09 | 7.15 | 6.91 | 6.98 | −0.11 | −1.55% | 0.00 cr | 7.01 | 60.6% | ₹0 cr |
| 29 Jul '26 | 6.86 | 7.17 | 6.66 | 7.09 | +0.23 | +3.35% | 0.00 cr | 7.01 | 68.7% | ₹0 cr |
| 28 Jul '26 | 6.83 | 7.13 | 6.80 | 6.86 | +0.04 | +0.59% | 0.00 cr | 6.87 | 88.6% | ₹0 cr |
| 27 Jul '26 | 6.98 | 7.18 | 6.76 | 6.82 | −0.12 | −1.73% | 0.00 cr | 6.86 | 83.7% | ₹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.
