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 | 4.07 | 4.08 | 3.72 | 3.81 | −0.04 | −1.04% | 0.00 cr | 3.84 | 58.0% | ₹0 cr |
| 03 Sep '26 | 3.89 | 4.00 | 3.70 | 3.85 | +0.21 | +5.77% | 0.04 cr | 3.90 | 71.7% | ₹0 cr |
| 02 Sep '26 | 3.64 | 3.94 | 3.45 | 3.64 | +0.04 | +1.11% | 0.00 cr | 3.64 | 91.8% | ₹0 cr |
| 01 Sep '26 | 3.62 | 3.75 | 3.50 | 3.60 | +0.05 | +1.41% | 0.00 cr | 3.64 | 87.5% | ₹0 cr |
| 31 Aug '26 | 3.71 | 3.71 | 3.55 | 3.55 | −0.13 | −3.53% | 0.00 cr | 3.60 | 89.7% | ₹0 cr |
| 28 Aug '26 | 3.58 | 3.85 | 3.50 | 3.68 | +0.15 | +4.25% | 0.01 cr | 3.68 | 76.5% | ₹0 cr |
| 27 Aug '26 | 4.07 | 4.07 | 3.51 | 3.53 | −0.22 | −5.87% | 0.03 cr | 3.71 | 53.1% | ₹0 cr |
| 26 Aug '26 | 3.32 | 3.75 | 3.30 | 3.75 | +0.34 | +9.97% | 0.02 cr | 3.73 | 72.2% | ₹0 cr |
| 25 Aug '26 | 3.53 | 3.53 | 3.31 | 3.41 | −0.12 | −3.40% | 0.01 cr | 3.40 | 91.8% | ₹0 cr |
| 24 Aug '26 | 3.68 | 3.68 | 3.33 | 3.53 | −0.02 | −0.56% | 0.01 cr | 3.51 | 92.9% | ₹0 cr |
| 21 Aug '26 | 3.67 | 3.73 | 3.41 | 3.55 | −0.12 | −3.27% | 0.00 cr | 3.58 | 84.5% | ₹0 cr |
| 20 Aug '26 | 3.75 | 4.12 | 3.50 | 3.67 | −0.08 | −2.13% | 0.01 cr | 3.86 | 84.8% | ₹0 cr |
| 19 Aug '26 | 3.95 | 3.95 | 3.65 | 3.75 | −0.09 | −2.34% | 0.00 cr | 3.74 | 86.6% | ₹0 cr |
| 18 Aug '26 | 3.81 | 3.99 | 3.44 | 3.84 | +0.02 | +0.52% | 0.01 cr | 3.66 | 69.2% | ₹0 cr |
| 17 Aug '26 | 4.20 | 4.20 | 3.61 | 3.82 | −0.10 | −2.55% | 0.00 cr | 3.84 | 78.8% | ₹0 cr |
| 14 Aug '26 | 4.05 | 4.05 | 3.90 | 3.92 | +0.02 | +0.51% | 0.00 cr | 3.97 | 73.7% | ₹0 cr |
| 13 Aug '26 | 3.99 | 4.05 | 3.82 | 3.90 | +0.03 | +0.78% | 0.01 cr | 3.97 | 43.2% | ₹0 cr |
| 12 Aug '26 | 3.66 | 3.99 | 3.61 | 3.87 | +0.24 | +6.61% | 0.01 cr | 3.86 | 84.0% | ₹0 cr |
| 11 Aug '26 | 3.51 | 3.85 | 3.51 | 3.63 | −0.07 | −1.89% | 0.01 cr | 3.63 | 54.9% | ₹0 cr |
| 10 Aug '26 | 3.84 | 3.99 | 3.60 | 3.70 | −0.08 | −2.12% | 0.01 cr | 3.79 | 86.7% | ₹0 cr |
| 07 Aug '26 | 3.90 | 4.00 | 3.70 | 3.78 | −0.10 | −2.58% | 0.01 cr | 3.86 | 87.8% | ₹0 cr |
| 06 Aug '26 | 4.11 | 4.13 | 3.86 | 3.88 | −0.17 | −4.20% | 0.01 cr | 3.95 | 78.6% | ₹0 cr |
| 05 Aug '26 | 4.19 | 4.29 | 3.99 | 4.05 | −0.14 | −3.34% | 0.04 cr | 4.04 | 77.1% | ₹0 cr |
| 04 Aug '26 | 4.30 | 4.30 | 4.06 | 4.19 | +0.05 | +1.21% | 0.00 cr | 4.21 | 74.1% | ₹0 cr |
| 03 Aug '26 | 4.01 | 4.38 | 4.01 | 4.14 | −0.04 | −0.96% | 0.02 cr | 4.21 | 90.4% | ₹0 cr |
| 31 Jul '26 | 4.24 | 4.38 | 4.13 | 4.18 | −0.06 | −1.42% | 0.00 cr | 4.26 | 84.2% | ₹0 cr |
| 30 Jul '26 | 4.23 | 4.34 | 4.16 | 4.24 | −0.12 | −2.75% | 0.00 cr | 4.22 | 83.8% | ₹0 cr |
| 29 Jul '26 | 4.39 | 4.41 | 4.11 | 4.36 | +0.14 | +3.32% | 0.00 cr | 4.36 | 65.4% | ₹0 cr |
| 28 Jul '26 | 4.34 | 4.44 | 4.17 | 4.22 | −0.12 | −2.76% | 0.00 cr | 4.29 | 90.7% | ₹0 cr |
| 27 Jul '26 | 4.57 | 4.57 | 4.17 | 4.34 | −0.04 | −0.91% | 0.01 cr | 4.33 | 56.0% | ₹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.
