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 | 7.03 | 7.06 | 6.61 | 6.73 | +0.04 | +0.60% | 0.00 cr | 6.82 | 48.0% | ₹0 cr |
| 03 Sep '26 | 7.05 | 7.05 | 6.22 | 6.69 | +0.01 | +0.15% | 0.01 cr | 6.60 | 66.3% | ₹0 cr |
| 02 Sep '26 | 6.80 | 7.43 | 6.57 | 6.68 | +0.01 | +0.15% | 0.00 cr | 6.79 | 68.7% | ₹0 cr |
| 01 Sep '26 | 6.94 | 7.04 | 6.58 | 6.67 | −0.27 | −3.89% | 0.00 cr | 6.77 | 62.5% | ₹0 cr |
| 31 Aug '26 | 6.92 | 7.03 | 6.56 | 6.94 | +0.01 | +0.14% | 0.01 cr | 6.76 | 79.3% | ₹0 cr |
| 28 Aug '26 | 6.76 | 6.99 | 6.58 | 6.93 | +0.23 | +3.43% | 0.01 cr | 6.83 | 70.8% | ₹0 cr |
| 27 Aug '26 | 7.48 | 7.48 | 6.21 | 6.70 | −0.35 | −4.96% | 0.03 cr | 6.63 | 42.0% | ₹0 cr |
| 26 Aug '26 | 6.92 | 7.34 | 6.92 | 7.05 | −0.13 | −1.81% | 0.00 cr | 7.13 | 92.8% | ₹0 cr |
| 25 Aug '26 | 7.05 | 7.30 | 7.05 | 7.18 | −0.07 | −0.97% | 0.00 cr | 7.16 | 58.6% | ₹0 cr |
| 24 Aug '26 | 7.75 | 7.75 | 7.21 | 7.25 | +0.01 | +0.14% | 0.01 cr | 7.32 | 50.1% | ₹0 cr |
| 21 Aug '26 | 7.17 | 7.47 | 7.17 | 7.24 | +0.07 | +0.98% | 0.01 cr | 7.29 | 56.1% | ₹0 cr |
| 20 Aug '26 | 7.01 | 7.60 | 7.01 | 7.17 | −0.09 | −1.24% | 0.00 cr | 7.21 | 67.6% | ₹0 cr |
| 19 Aug '26 | 7.21 | 7.70 | 7.02 | 7.26 | −0.12 | −1.63% | 0.01 cr | 7.27 | 54.1% | ₹0 cr |
| 18 Aug '26 | 7.86 | 7.86 | 7.25 | 7.38 | −0.49 | −6.23% | 0.01 cr | 7.53 | 81.4% | ₹0 cr |
| 17 Aug '26 | 8.24 | 8.24 | 7.71 | 7.87 | −0.25 | −3.08% | 0.02 cr | 7.96 | 65.0% | ₹0 cr |
| 14 Aug '26 | 8.62 | 9.05 | 8.00 | 8.12 | +0.56 | +7.41% | 0.14 cr | 8.59 | 40.1% | ₹1 cr |
| 13 Aug '26 | 6.58 | 7.56 | 6.43 | 7.56 | +1.26 | +20.00% | 0.06 cr | 7.28 | 51.0% | ₹0 cr |
| 12 Aug '26 | 6.41 | 6.59 | 6.27 | 6.30 | −0.05 | −0.79% | 0.00 cr | 6.39 | 75.2% | ₹0 cr |
| 11 Aug '26 | 6.58 | 6.58 | 6.25 | 6.35 | +0.05 | +0.79% | 0.00 cr | 6.36 | 57.3% | ₹0 cr |
| 10 Aug '26 | 6.55 | 6.62 | 6.30 | 6.30 | −0.09 | −1.41% | 0.00 cr | 6.35 | 79.4% | ₹0 cr |
| 07 Aug '26 | 6.49 | 6.59 | 6.26 | 6.39 | −0.03 | −0.47% | 0.00 cr | 6.40 | 61.1% | ₹0 cr |
| 06 Aug '26 | 6.38 | 6.48 | 6.20 | 6.42 | +0.05 | +0.78% | 0.00 cr | 6.37 | 72.0% | ₹0 cr |
| 05 Aug '26 | 6.68 | 6.68 | 6.17 | 6.37 | +0.05 | +0.79% | 0.00 cr | 6.37 | 65.8% | ₹0 cr |
| 04 Aug '26 | 6.14 | 6.35 | 6.14 | 6.32 | +0.02 | +0.32% | 0.00 cr | 6.32 | 85.0% | ₹0 cr |
| 03 Aug '26 | 6.02 | 6.34 | 6.01 | 6.30 | +0.25 | +4.13% | 0.01 cr | 6.16 | 57.3% | ₹0 cr |
| 31 Jul '26 | 6.10 | 6.18 | 6.00 | 6.05 | −0.08 | −1.31% | 0.00 cr | 6.05 | 81.6% | ₹0 cr |
| 30 Jul '26 | 6.40 | 6.40 | 6.02 | 6.13 | −0.17 | −2.70% | 0.00 cr | 6.17 | 51.6% | ₹0 cr |
| 29 Jul '26 | 5.85 | 6.42 | 5.81 | 6.30 | +0.29 | +4.83% | 0.01 cr | 6.23 | 72.4% | ₹0 cr |
| 28 Jul '26 | 5.99 | 6.28 | 5.99 | 6.01 | −0.10 | −1.64% | 0.00 cr | 6.02 | 93.7% | ₹0 cr |
| 27 Jul '26 | 6.10 | 6.42 | 6.00 | 6.11 | +0.01 | +0.16% | 0.00 cr | 6.09 | 80.5% | ₹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.
