End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | VWAP | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 4.81 | 5.00 | 4.60 | 4.63 | −0.18 | −3.74% | 0.00 cr | 4.64 | ₹0 cr |
| 03 Sep '26 | 5.01 | 5.11 | 4.76 | 4.81 | −0.20 | −3.99% | 0.01 cr | 4.82 | ₹0 cr |
| 02 Sep '26 | 4.84 | 5.08 | 4.79 | 5.01 | +0.17 | +3.51% | 0.00 cr | 5.01 | ₹0 cr |
| 01 Sep '26 | 4.90 | 5.11 | 4.76 | 4.84 | −0.13 | −2.62% | 0.00 cr | 4.87 | ₹0 cr |
| 31 Aug '26 | 5.24 | 5.24 | 4.88 | 4.97 | −0.16 | −3.12% | 0.00 cr | 4.95 | ₹0 cr |
| 28 Aug '26 | 5.15 | 5.15 | 4.82 | 5.13 | +0.15 | +3.01% | 0.00 cr | 5.11 | ₹0 cr |
| 27 Aug '26 | 5.28 | 5.28 | 4.95 | 4.98 | −0.23 | −4.41% | 0.00 cr | 5.01 | ₹0 cr |
| 26 Aug '26 | 5.05 | 5.33 | 5.05 | 5.21 | +0.11 | +2.16% | 0.00 cr | 5.07 | ₹0 cr |
| 25 Aug '26 | 5.38 | 5.38 | 4.95 | 5.10 | −0.05 | −0.97% | 0.00 cr | 5.17 | ₹0 cr |
| 24 Aug '26 | 5.49 | 5.49 | 5.15 | 5.15 | −0.08 | −1.53% | 0.00 cr | 5.17 | ₹0 cr |
| 21 Aug '26 | 5.40 | 5.40 | 5.11 | 5.23 | −0.03 | −0.57% | 0.00 cr | 5.26 | ₹0 cr |
| 20 Aug '26 | 5.19 | 5.40 | 5.17 | 5.26 | +0.07 | +1.35% | 0.00 cr | 5.24 | ₹0 cr |
| 19 Aug '26 | 5.25 | 5.53 | 5.10 | 5.19 | −0.09 | −1.70% | 0.00 cr | 5.39 | ₹0 cr |
| 18 Aug '26 | 5.47 | 5.48 | 5.22 | 5.28 | −0.19 | −3.47% | 0.00 cr | 5.42 | ₹0 cr |
| 17 Aug '26 | 5.56 | 5.56 | 5.15 | 5.47 | +0.17 | +3.21% | 0.00 cr | 5.51 | ₹0 cr |
| 14 Aug '26 | 5.51 | 5.51 | 5.25 | 5.30 | +0.05 | +0.95% | 0.00 cr | 5.39 | ₹0 cr |
| 13 Aug '26 | 5.36 | 5.58 | 5.10 | 5.25 | −0.11 | −2.05% | 0.00 cr | 5.14 | ₹0 cr |
| 12 Aug '26 | 5.02 | 5.37 | 5.02 | 5.36 | +0.17 | +3.28% | 0.00 cr | 5.30 | ₹0 cr |
| 11 Aug '26 | 5.33 | 5.35 | 5.16 | 5.19 | −0.16 | −2.99% | 0.00 cr | 5.27 | ₹0 cr |
| 10 Aug '26 | 5.39 | 5.39 | 5.23 | 5.35 | +0.06 | +1.13% | 0.00 cr | 5.38 | ₹0 cr |
| 07 Aug '26 | 5.48 | 5.48 | 5.23 | 5.29 | +0.04 | +0.76% | 0.00 cr | 5.35 | ₹0 cr |
| 06 Aug '26 | 5.41 | 5.41 | 5.07 | 5.25 | +0.09 | +1.74% | 0.00 cr | 5.36 | ₹0 cr |
| 05 Aug '26 | 5.15 | 5.29 | 5.15 | 5.16 | +0.04 | +0.78% | 0.00 cr | 5.21 | ₹0 cr |
| 04 Aug '26 | 5.28 | 5.28 | 5.05 | 5.12 | −0.16 | −3.03% | 0.00 cr | 5.14 | ₹0 cr |
| 03 Aug '26 | 5.02 | 5.33 | 5.02 | 5.28 | +0.14 | +2.72% | 0.00 cr | 5.13 | ₹0 cr |
| 31 Jul '26 | 5.03 | 5.15 | 5.03 | 5.14 | +0.12 | +2.39% | 0.00 cr | 5.05 | ₹0 cr |
| 30 Jul '26 | 5.38 | 5.38 | 4.95 | 5.02 | −0.16 | −3.09% | 0.00 cr | 5.14 | ₹0 cr |
| 29 Jul '26 | 5.54 | 5.54 | 5.10 | 5.18 | −0.11 | −2.08% | 0.00 cr | 5.11 | ₹0 cr |
| 28 Jul '26 | 5.36 | 5.39 | 5.17 | 5.29 | −0.06 | −1.12% | 0.00 cr | 5.32 | ₹0 cr |
| 27 Jul '26 | 5.31 | 5.50 | 5.15 | 5.35 | +0.04 | +0.75% | 0.00 cr | 5.31 | ₹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.
